CollectAI

close-nasdaq_etfs

2026/04/13

TICKER DESC DATE TIME OPEN HIGH LOW CLOSE VOL Adj CLOSE Trend Predict Result
AADR.US AdvisorShares Dorsey Wright ADR ETF 20260413 0 86.75 87.73 86.75 87.73 1200 87.73 up down incorrect
AAXJ.US iShares MSCI All Country Asia ex Japan ETF 20260413 0 101.62 103.56 101.59 103.42 487900 103.42 up down incorrect
ACWI.US iShares Trust 20260413 0 144.33 146.44 144.25 146.41 8912500 146.41 up down incorrect
ACWX.US iShares MSCI ACWI ex U.S. ETF 20260413 0 71.75 72.82 71.64 72.78 4829500 72.78 up down incorrect
AGNG.US Global X Aging Population ETF 20260413 0 36.1 36.265 35.89 36.265 6600 36.265 up up correct
AGZD.US WisdomTree Interest Rate Hedged U.S. Aggregate Bond Fund 20260413 0 22.53 22.5999 22.53 22.5689 14180 22.499 up up correct
AIA.US iShares Trust 20260413 0 113 115.64 112.94 115.37 443200 115.37 up up correct
AIQ.US Global X Artificial Intelligence & Technology ETF 20260413 0 49.26 50.605 49.2 50.58 2080900 50.58 up up correct
AIRR.US First Trust Exchange 20260413 0 119.705 121.94 119.705 121.84 444368 121.84 up up correct
ALTY.US Global X Funds 20260413 0 12.19 12.25 12.19 12.239 22700 12.239 up up correct
ANGL.US VanEck Vectors ETF Trust 20260413 0 29.1 29.23 29.1 29.23 1011700 29.0739 up up correct
AQWA.US Global X Funds 20260413 0 19.86 19.975 19.8 19.975 7500 19.975 up up correct
BBH.US VanEck Vectors Biotech ETF 20260413 0 188.29 190.65 188.29 190.27 6600 190.27 up up correct
BFIT.US Global X Health & Wellness ETF 20260413 0 31.04 31.56 30.6 31.04 276264 31.04
BGRN.US iShares Trust 20260413 0 47.5 47.635 47.5 47.6317 47824 47.4598 up up correct
BIB.US ProShares Ultra Nasdaq Biotechnology 20260413 0 82.44 85 82.44 84.3 8700 84.3 up up correct
BIS.US ProShares UltraShort Nasdaq Biotechnology 20260413 0 8.68 8.68 8.42 8.49 5800 8.49 down down correct
BJK.US VanEck Vectors Gaming ETF 20260413 0 36.0484 36.0484 36.0484 36.0484 0 36.0484
BKCH.US Global X Blockchain ETF 20260413 0 62.65 67.795 62.305 67.45 89000 67.45 up up correct
BLCN.US Siren ETF Trust 20260413 0 22.2 23.2 21.855 22.71 86500 22.71 up up correct
BND.US Vanguard Bond Index Funds 20260413 0 73.64 73.82 73.6 73.8 6438100 73.5573 up up correct
BNDW.US Vanguard Total World Bond ETF 20260413 0 68.32 68.45 68.26 68.44 370700 68.2455 up up correct
BNDX.US Vanguard Total International Bond Index Fund ETF Shares 20260413 0 47.95 48.07 47.92 48.04 4123400 47.927 up up correct
BOTZ.US Global X Robotics & Artificial Intelligence ETF 20260413 0 35.19 35.98 35.1586 35.97 466340 35.97 up up correct
BSCQ.US Invesco BulletShares 2026 Corporate Bond ETF 20260413 0 19.56 19.57 19.55 19.565 1560041 19.5004 up up correct
BSCR.US Invesco BulletShares 2027 Corporate Bond ETF 20260413 0 19.67 19.68 19.67 19.67 2786395 19.6028
BSCS.US Invesco BulletShares 2028 Corporate Bond ETF 20260413 0 20.47 20.49 20.4601 20.485 494335 20.4119 up up correct
BSCT.US Invesco BulletShares 2029 Corporate Bond ETF 20260413 0 18.7 18.74 18.7 18.735 385400 18.6651 up up correct
BSCU.US Invesco BulletShares 2030 Corporate Bond ETF 20260413 0 16.77 16.815 16.77 16.815 362400 16.7527 up up correct
BSCV.US Invesco BulletShares 2031 Corporate Bond ETF 20260413 0 16.54 16.575 16.53 16.575 289900 16.5122 up up correct
BSJQ.US Invesco BulletShares 2026 High Yield Corporate Bond ETF 20260413 0 23.24 23.26 23.23 23.24 308027 23.136
BSJR.US Invesco BulletShares 2027 High Yield Corporate Bond ETF 20260413 0 22.48 22.52 22.445 22.515 149000 22.416 up up correct
BSJS.US Invesco BulletShares 2028 High Yield Corporate Bond ETF 20260413 0 21.84 21.878 21.81 21.875 77100 21.7676 up up correct
BSJT.US Invesco BulletShares 2029 High Yield Corporate Bond ETF 20260413 0 21.15 21.26 21.15 21.246 122700 21.1297 up up correct
BSMQ.US Invesco Exchange 20260413 0 23.64 23.66 23.61 23.61 97400 23.5556 down down correct
BSMR.US Invesco Exchange 20260413 0 23.73 23.73 23.69 23.703 52200 23.6517 down down correct
BSMS.US Invesco Exchange 20260413 0 23.52 23.52 23.49 23.505 46700 23.4534 down down correct
BSMT.US Invesco Exchange 20260413 0 23.13 23.15 23.12 23.13 53600 23.0772
BSMU.US Invesco BulletShares 2030 Municipal Bond ETF 20260413 0 21.98 21.99 21.97 21.985 16800 21.9339 up up correct
BSMV.US Invesco BulletShares 2031 Municipal Bond ETF 20260413 0 21.03 21.06 21.023 21.055 16900 21.0041 up up correct
BTEC.US Principal Healthcare Innovators Index ETF 20260413 0 8.475 8.7125 8.409 8.5825 42637 8.5825 up up correct
BUG.US Global X Funds 20260413 0 23.32 24.45 23.32 24.43 833600 24.43 up up correct
CARZ.US First Trust NASDAQ Global Auto Index Fund 20260413 0 89.36 90.213 89.08 90.213 2630 90.213 up up correct
CATH.US Global X S&P 500 Catholic Values ETF 20260413 0 81.43 82.494 81.43 82.49 16976 82.49 up up correct
CDC.US Victory Portfolios II 20260413 0 71.76 71.805 71.205 71.805 15300 71.805 up up correct
CDL.US Victory Portfolios II 20260413 0 74.87 74.9125 74.2801 74.9125 6000 74.9125 up up correct
CEFA.US Global X S&P Catholic Values Developed ex 20260413 0 38.66 39.2057 38.66 39.2057 1045 39.2057 up up correct
CFA.US VictoryShares US 500 Volatility Wtd ETF 20260413 0 93.25 94.34 93.25 94.34 3078 94.34 up up correct
CFO.US Victory Portfolios II 20260413 0 75.75 76.487 75.691 76.487 12900 76.487 up up correct
CIBR.US First Trust Exchange 20260413 0 60.8 63.22 60.8 63.19 1803700 63.19 up up correct
CIZ.US VictoryShares Developed Enhanced Volatility Wtd ETF 20260413 0 2.35 2.5 2.2 2.35 1301088 2.35
CLOU.US Global X Funds 20260413 0 17.69 18.4 17.65 18.37 279500 18.37 up down incorrect
COMT.US iShares GSCI Commodity Dynamic Roll Strategy ETF 20260413 0 33.86 33.88 33.08 33.22 443000 33.22 down up incorrect
CSB.US VictoryShares US Small Cap High Div Volatility Wtd ETF 20260413 0 63.66 63.7893 63.225 63.7893 9195 63.7893 up up correct
CTEC.US Global X Funds 20260413 0 61.51 61.51 60.81 61.172 3100 61.172 down down correct
CXSE.US WisdomTree Trust 20260413 0 39.05 39.48 39.05 39.44 6500 39.44 up up correct
DALI.US First Trust Dorsey Wright DALI 1 ETF 20260413 0 29.66 29.794 29.411 29.794 20700 29.794 up up correct
DAPP.US VanEck Vectors ETF Trust 20260413 0 16.43 17.56 16.16 17.53 3953300 17.53 up up correct
DAX.US Global X DAX Germany ETF 20260413 0 43.72 44.6056 43.63 44.6056 76355 44.6056 up up correct
DDI.US DoubleDown Interactive Co. Ltd. American Depository Shares 20260413 0 8.67 8.92 8.67 8.89 26600 8.89 up up correct
DDIV.US First Trust Dorsey Wright Momentum & Dividend ETF 20260413 0 42.1 43.04 42.1 42.993 3400 42.993 up up correct
DEMZ.US Democratic Large Cap Core ETF 20260413 0 42.01 42.762 42.01 42.762 900 42.762 up up correct
DGRE.US WisdomTree Emerging Markets Quality Dividend Growth Fund 20260413 0 35.43 36.15 35.42 35.94 7600 35.94 up up correct
DGRS.US WisdomTree Trust 20260413 0 55.09 55.65 54.93 55.6238 15186 55.5356 up up correct
DGRW.US WisdomTree U.S. Quality Dividend Growth Fund 20260413 0 90.2 91.23 90.02 91.21 577474 91.1372 up up correct
DMXF.US iShares ESG Advanced MSCI EAFE Index ETF 20260413 0 78.41 80.22 78.41 80.22 408100 80.22 up up correct
DRIV.US Global X Funds 20260413 0 32.8 33.67 32.8 33.6209 31945 33.6209 up up correct
DVLU.US First Trust Dorsey Wright Momentum & Value ETF 20260413 0 35.74 36.2663 35.74 36.2663 2558 36.2663 up up correct
DVOL.US First Trust Exchange 20260413 0 36.03 36.39 36.03 36.39 4800 36.39 up up correct
DVY.US iShares Trust 20260413 0 152.12 152.41 151.07 152.38 938000 152.38 up up correct
DWAS.US Invesco DWA SmallCap Momentum ETF 20260413 0 105.86 107.05 105.7 106.98 12500 106.98 up up correct
DWAW.US AdvisorShares Trust 20260413 0 45.28 45.717 45.17 45.717 1500 45.717 up up correct
DWSH.US AdvisorShares Dorsey Wright Short ETF 20260413 0 6.66 6.66 6.4488 6.4488 21926 6.4488 down down correct
DWUS.US AdvisorShares Trust 20260413 0 53.43 53.91 53.43 53.91 200 53.91 up up correct
EBIZ.US Global X Funds 20260413 0 27.11 27.665 27.11 27.665 1800 27.665 up up correct
ECOW.US Pacer Emerging Markets Cash Cows 100 ETF 20260413 0 27.72 27.97 27.69 27.938 32100 27.938 up up correct
EEMA.US iShares MSCI Emerging Markets Asia ETF 20260413 0 101.18 102.78 101.06 102.66 43600 102.66 up down incorrect
EFAS.US Global X MSCI SuperDividend EAFE ETF 20260413 0 21.72 22.005 21.67 21.926 24500 21.926 up down incorrect
EMB.US iShares J.P. Morgan USD Emerging Markets Bond ETF 20260413 0 95.51 96.03 95.365 96.03 7197457 95.6189 up down incorrect
EMCB.US WisdomTree Emerging Markets Corporate Bond Fund 20260413 0 66.28 66.65 66.28 66.565 4064 66.2856 up down incorrect
EMIF.US iShares Emerging Markets Infrastructure ETF 20260413 0 28.99 29.21 28.99 29.21 1100 29.21 up down incorrect
EMXC.US iShares MSCI Emerging Markets ex China ETF 20260413 0 84.5 86.055 84.35 86.01 2148325 86.01 up down incorrect
EMXF.US iShares Trust 20260413 0 50.37 51.17 50.37 51.115 3900 51.115 up down incorrect
ENZL.US iShares MSCI New Zealand ETF 20260413 0 44.25 44.67 44.13 44.64 23900 44.64 up down incorrect
EQRR.US ProShares Equities for Rising Rates ETF 20260413 0 70.62 71.7475 70.62 71.7475 20145 71.7475 up down incorrect
ESGD.US iShares ESG Aware MSCI EAFE ETF 20260413 0 99.66 101.41 99.63 101.32 205017 101.32 up up correct
ESGE.US iShares ESG Aware MSCI EM ETF 20260413 0 48.07 48.91 48 48.84 451839 48.84 up up correct
ESGU.US iShares ESG Aware MSCI USA ETF 20260413 0 146.98 149 146.89 148.91 272311 148.91 up up correct
ESMV.US iShares ESG MSCI USA Min Vol Factor ETF 20260413 0 28.673 28.673 28.673 28.673 100 28.673
ESPO.US VanEck Vectors Video Gaming and eSports ETF 20260413 0 89.02 90.82 89.02 90.82 7000 90.82 up up correct
EUFN.US iShares MSCI Europe Financials ETF 20260413 0 37.17 37.91 37 37.87 1576300 37.87 up up correct
EWJV.US iShares Trust 20260413 0 43.34 44.06 43.19 44 37700 44 up up correct
EWZS.US iShares MSCI Brazil Small 20260413 0 15.76 15.94 15.6 15.94 242500 15.94 up down incorrect
FAAR.US First Trust Exchange 20260413 0 33.96 34.01 33.69 33.735 34524 33.735 down up incorrect
FAB.US First Trust Exchange 20260413 0 96.15 97.16 95.95 97.16 6400 97.16 up down incorrect
FAD.US First Trust Multi Cap Growth AlphaDEX Fund 20260413 0 167.85 170.8988 167.85 170.8988 6032 170.8988 up down incorrect
FALN.US iShares Fallen Angels USD Bond ETF 20260413 0 27.02 27.155 27.01 27.145 1118016 26.9934 up down incorrect
FCA.US First Trust Exchange 20260413 0 32.47 33.07 32.39 32.71 21200 32.71 up down incorrect
FCAL.US First Trust Exchange 20260413 0 49.5 49.5 49.3501 49.44 19656 49.2983 down down correct
FCEF.US First Trust CEF Income Opportunity ETF 20260413 0 23.33 23.38 23.23 23.355 14958 23.2175 up up correct
FCVT.US First Trust SSI Strategic Convertible Securities ETF 20260413 0 47.12 47.63 47.12 47.5738 5367 47.5303 up up correct
FDIV.US First Trust Strategic Income ETF 20260413 0 27.23 27.738 27.23 27.738 5200 27.738 up up correct
FDNI.US First Trust Dow Jones International Internet ETF 20260413 0 27.29 27.83 27.29 27.814 1750 27.814 up up correct
FDT.US First Trust Exchange 20260413 0 91.07 92.79 91.07 92.72 86000 92.72 up up correct
FDTS.US First Trust Developed Markets ex 20260413 0 68.32 68.6 68.32 68.6 1300 68.6 up up correct
FEM.US First Trust Emerging Markets AlphaDEX Fund 20260413 0 31.78 32.3 31.77 32.24 184400 32.24 up up correct
FEMB.US First Trust Emerging Markets Local Currency Bond ETF 20260413 0 29.87 30.03 29.68 29.99 162855 29.8263 up up correct
FEMS.US First Trust Exchange 20260413 0 47.68 48.29 47.41 48.16 62800 48.16 up up correct
FEP.US First Trust Europe AlphaDEX Fund 20260413 0 57.49 58.43 57.35 58.3 25700 58.3 up up correct
FEUZ.US First Trust Exchange 20260413 0 65.66 67.1297 65.66 67.0382 766 67.0382 up up correct
FEX.US First Trust Large Cap Core AlphaDEX Fund 20260413 0 126.02 127.4 126.02 127.4 7400 127.4 up up correct
FGM.US First Trust Germany AlphaDEX Fund 20260413 0 64.231 65.3622 64.231 65.3622 2920 65.3622 up up correct
FICS.US First Trust International Developed Cap Strength ETF 20260413 0 40.31 40.966 40.28 40.966 11000 40.966 up up correct
FID.US First Trust S&P International Dividend Aristocrats ETF 20260413 0 21.42 21.62 21.42 21.62 10524 21.62 up up correct
FINX.US Global X FinTech ETF 20260413 0 22.73 24.02 22.71 24 128558 24 up up correct
FIXD.US First Trust Exchange 20260413 0 43.57 43.95 43.57 43.94 232815 43.7756 up up correct
FJP.US First Trust Japan AlphaDEX Fund 20260413 0 74.74 75.9 74.6 75.9 6100 75.9 up up correct
FKU.US First Trust United Kingdom AlphaDEX Fund 20260413 0 53.19 54.03 53.19 53.75 50400 53.75 up up correct
FLN.US First Trust Latin America AlphaDEX Fund 20260413 0 27.44 27.92 27.34 27.8815 30289 27.8815 up up correct
FMB.US First Trust Managed Municipal ETF 20260413 0 51.16 51.22 51.14 51.22 93962 51.0645 up up correct
FMHI.US First Trust Exchange 20260413 0 48.03 48.1999 48.03 48.14 176069 47.9656 up up correct
FNK.US First Trust Mid Cap Value AlphaDEX Fund 20260413 0 58.41 59.06 58.21 59.01 132700 59.01 up up correct
FNX.US First Trust Mid Cap Core AlphaDEX Fund 20260413 0 133.29 134.71 132.9 134.62 22800 134.62 up up correct
FNY.US First Trust Mid Cap Growth AlphaDEX Fund 20260413 0 94.8 96.65 94.8 96.65 13800 96.65 up up correct
FPA.US First Trust Asia Pacific Ex 20260413 0 46.43 47.28 46.35 46.79 6089 46.79 up up correct
FPXE.US First Trust IPOX Europe Equity Opportunities ETF 20260413 0 33.21 33.71 33.21 33.7 500 33.7 up up correct
FPXI.US First Trust International Equity Opportunities ETF 20260413 0 68.16 69.21 67.71 69.055 14500 69.055 up up correct
FSZ.US First Trust Switzerland AlphaDEX Fund 20260413 0 82.49 82.49 82.49 82.49 200 82.49
FTA.US First Trust Large Cap Value AlphaDEX Fund 20260413 0 93.04 93.72 92.68 93.69 51600 93.69 up down incorrect
FTAG.US First Trust Exchange 20260413 0 30.51 30.65 30.45 30.65 2900 30.65 up down incorrect
FTC.US First Trust Large Cap Growth AlphaDEX Fund 20260413 0 163.76 166.32 163.76 166.11 11700 166.11 up down incorrect
FTCS.US First Trust Capital Strength ETF 20260413 0 92.9 93.93 92.85 93.91 483400 93.91 up down incorrect
FTGC.US First Trust Global Tactical Commodity Strategy Fund 20260413 0 28.69 28.745 28.465 28.52 805900 28.52 down up incorrect
FTHI.US First Trust BuyWrite Income ETF 20260413 0 23.68 23.68 23.59 23.67 398658 23.4987 down up incorrect
FTRI.US First Trust Exchange 20260413 0 18.3 18.405 18.27 18.335 22703 18.335 up up correct
FTSL.US First Trust Senior Loan Fund 20260413 0 44.91 44.97 44.83 44.97 218945 44.7364 up up correct
FTSM.US First Trust Enhanced Short Maturity ETF 20260413 0 59.85 59.88 59.85 59.87 1465300 59.6693 up up correct
FTXG.US First Trust Nasdaq Food & Beverage ETF 20260413 0 22.21 22.21 22.02 22.029 125400 22.029 down down correct
FTXH.US First Trust Nasdaq Pharmaceuticals ETF 20260413 0 34.05 34.1948 34.05 34.1948 925 34.1948 up up correct
FTXL.US First Trust Nasdaq Semiconductor ETF 20260413 0 173.48 177.67 173.48 177.67 93378 177.67 up up correct
FTXN.US First Trust Nasdaq Oil & Gas ETF 20260413 0 36.68 36.68 35.83 36.0631 25948 36.0631 down down correct
FTXO.US First Trust Nasdaq Bank ETF 20260413 0 38.27 38.97 38.12 38.95 106335 38.95 up up correct
FTXR.US First Trust Nasdaq Transportation ETF 20260413 0 39.19 39.67 39.1201 39.64 75369 39.64 up down incorrect
FV.US First Trust Dorsey Wright Focus 5 ETF 20260413 0 62.8 63.68 62.796 63.602 227400 63.602 up down incorrect
FVC.US First Trust Dorsey Wright Dynamic Focus 5 ETF 20260413 0 36.34 36.625 36.33 36.625 8300 36.625 up down incorrect
FYC.US First Trust Small Cap Growth AlphaDEX Fund 20260413 0 102.56 104.75 102.46 104.67 86200 104.67 up down incorrect
FYT.US First Trust Small Cap Value AlphaDEX Fund 20260413 0 63.97 64.76 63.75 64.69 7800 64.69 up down incorrect
FYX.US First Trust Exchange 20260413 0 124.85 126.94 124.77 126.94 14100 126.94 up down incorrect
GLDI.US Credit Suisse X 20260413 0 169.01 170.59 168.88 170.59 7200 166.8686 up up correct
GNMA.US iShares GNMA Bond ETF 20260413 0 44.6 44.62 44.34 44.465 17287 44.309 down down correct
GNOM.US Global X Genomics & Biotechnology ETF 20260413 0 43.83 44.91 43.83 44.805 4900 44.805 up up correct
GRID.US First Trust NASDAQ Clean Edge Smart Grid Infrastructure Index Fund 20260413 0 177.24 179.59 176.6923 179.59 498105 179.59 up up correct
GXTG.US Global X Funds 20260413 0 23.7 24.42 23.7 24.42 3459 24.42 up up correct
HERD.US Pacer Cash Cows Fund of Funds ETF 20260413 0 45.88 46.645 45.88 46.645 2300 46.645 up up correct
HERO.US Global X Funds 20260413 0 25.54 26.27 25.245 26.145 17200 26.145 up up correct
HLAL.US Wahed FTSE USA Shariah ETF 20260413 0 62.02 62.805 62 62.73 50700 62.73 up up correct
HNDL.US Strategy Shares 20260413 0 22.25 22.377 22.25 22.377 61600 22.247 up up correct
HYDR.US Global X Hydrogen ETF 20260413 0 39.95 41.255 39.95 41.255 36000 41.255 up up correct
HYLS.US First Trust Tactical High Yield ETF 20260413 0 40.93 40.99 40.74 40.99 142608 40.7663 up up correct
HYXF.US iShares ESG Advanced High Yield Corporate Bond ETF 20260413 0 46.46 46.68 46.46 46.68 15700 46.4503 up up correct
HYZD.US WisdomTree Interest Rate Hedged High Yield Bond Fund 20260413 0 22.46 22.51 22.44 22.475 24248 22.3655 up up correct
IBB.US iShares Biotechnology ETF 20260413 0 170.36 173.36 170.1 172.19 1412200 172.19 up up correct
IBBQ.US Invesco Nasdaq Biotechnology ETF 20260413 0 29.1 29.61 29.1 29.56 9000 29.56 up up correct
IBTA.US iShares Trust 20260413 0 31.87 33.875 31.695 33.36 219385 33.36 up up correct
IBTG.US iShares Trust 20260413 0 22.88 22.88 22.87 22.875 294100 22.8029 down down correct
IBTH.US iShares Trust 20260413 0 22.4 22.4 22.39 22.395 295000 22.3269 down down correct
IBTI.US iShares Trust 20260413 0 22.24 22.25 22.23 22.245 223800 22.177 up up correct
IBTJ.US iShares Trust 20260413 0 21.8 21.82 21.79 21.815 295900 21.7462 up up correct
IBTK.US iShares iBonds Dec 2030 Term Treasury ETF 20260413 0 19.7 19.72 19.68 19.72 161700 19.6597 up up correct
IBTL.US iShares iBonds Dec 2031 Term Treasury ETF 20260413 0 20.36 20.39 20.34 20.385 121500 20.3189 up up correct
ICLN.US iShares Global Clean Energy ETF 20260413 0 18.88 19.01 18.83 18.97 9273000 18.97 up up correct
IEF.US iShares 7 20260413 0 95.27 95.49 95.1701 95.48 4300301 95.1659 up up correct
IEI.US iShares 3 20260413 0 118.41 118.58 118.33 118.57 1210900 118.2093 up up correct
IEUS.US iShares MSCI Europe Small 20260413 0 70.11 71.2208 70.11 71.2208 4350 71.2208 up up correct
IFGL.US iShares International Developed Real Estate ETF 20260413 0 23.27 23.6 23.27 23.6 2500 23.6 up up correct
IFV.US First Trust Dorsey Wright International Focus 5 ETF 20260413 0 26.53 27.07 26.53 27.014 15800 27.014 up up correct
IGF.US iShares Trust 20260413 0 68.26 68.3 67.74 67.99 745100 67.99 down down correct
IGIB.US iShares 5 20260413 0 53.3 53.5 53.29 53.48 1758200 53.2621 up up correct
IGOV.US iShares International Treasury Bond ETF 20260413 0 41.63 41.78 41.35 41.69 248300 41.69 up up correct
IGSB.US iShares 1 20260413 0 52.51 52.6 52.51 52.6 1493000 52.4021 up up correct
IJT.US iShares S&P Small 20260413 0 152.23 155.21 152.23 155.19 105800 155.19 up up correct
IMCV.US iShares Morningstar Mid 20260413 0 86.61 87.15 86.3 87.13 22400 87.13 up up correct
INDY.US iShares India 50 ETF 20260413 0 43.75 44.11 43.68 44.09 177100 44.09 up up correct
IPKW.US Invesco International BuyBack Achievers ETF 20260413 0 57.48 58.47 57.225 58.388 74200 58.388 up up correct
ISHG.US iShares 1 20260413 0 75.1 75.62 74.63 75.59 61000 75.59 up up correct
ISTB.US iShares Core 1 20260413 0 48.43 48.48 48.41 48.47 323600 48.2977 up up correct
IUS.US Invesco RAFI Strategic US ETF 20260413 0 59.64 60.295 59.64 60.277 50569 60.277 up up correct
IUSB.US iShares Core Total USD Bond Market ETF 20260413 0 46.26 46.3687 46.23 46.35 2634152 46.1866 up up correct
IUSG.US iShares Core S&P U.S. Growth ETF 20260413 0 164.96 167.46 164.6 167.42 979100 167.42 up up correct
IUSV.US iShares Core S&P U.S. Value ETF 20260413 0 104.21 105.23 104.03 105.23 1482500 105.23 up up correct
IXUS.US iShares Core MSCI Total International Stock ETF 20260413 0 90.73 92.07 90.58 92.02 2399400 92.02 up up correct
JOET.US Virtus ETF Trust II 20260413 0 41.44 42.084 41.44 42.084 15300 42.084 up up correct
JSML.US Janus Henderson Small Cap Growth Alpha ETF 20260413 0 75.49 76.763 75.22 76.763 8800 76.763 up up correct
KBWB.US Invesco Exchange 20260413 0 83.91 85.79 83.66 85.76 1066300 85.76 up up correct
KBWD.US Invesco KBW High Dividend Yield Financial ETF 20260413 0 12.8 12.98 12.725 12.97 383487 12.8322 up up correct
KBWP.US Invesco KBW Property & Casualty Insurance ETF 20260413 0 119.09 121.5339 119.09 121.5339 19625 121.5339 up up correct
KBWR.US Invesco KBW Regional Banking ETF 20260413 0 68.11 70.2526 68.11 70.2526 3382 70.2526 up up correct
KBWY.US Invesco KBW Premium Yield Equity REIT ETF 20260413 0 16.1 16.185 15.97 16.1663 63262 16.0462 up up correct
KRMA.US Global X Conscious Companies ETF 20260413 0 42.95 43.56 42.95 43.56 1900 43.56 up up correct
KROP.US Global X Funds 20260413 0 35.8 35.8 35.41 35.5226 4160 35.5226 down down correct
LDEM.US iShares ESG MSCI EM Leaders ETF 20260413 0 60.2 60.95 60.2 60.95 600 60.95 up up correct
LDSF.US First Trust Exchange 20260413 0 18.95 19.03 18.95 19.022 11500 18.9483 up up correct
LEGR.US First Trust Exchange 20260413 0 59.68 60.96 59.68 60.872 3300 60.872 up up correct
LMBS.US First Trust Low Duration Opportunities ETF 20260413 0 49.96 50.13 49.91 50.07 471466 49.9005 up up correct
LRGE.US ClearBridge Large Cap Growth ESG ETF 20260413 0 77.9 79.4 77.9 79.3564 10379 79.3564 up up correct
LVHD.US Legg Mason Low Volatility High Dividend ETF 20260413 0 42.98 42.98 42.61 42.8743 44032 42.8743 down down correct
MBB.US iShares Trust 20260413 0 94.84 95.21 94.83 95.2 1952358 94.8639 up down incorrect
MCHI.US iShares MSCI China ETF 20260413 0 56.68 57.38 56.66 57.35 2228900 57.35 up down incorrect
MDIV.US First Trust Multi 20260413 0 16.4 16.4222 16.3543 16.4222 57645 16.3705 up down incorrect
MILN.US Global X Millennials Consumer ETF 20260413 0 41.85 42.94 41.845 42.94 8037 42.94 up down incorrect
NFTY.US First Trust Exchange 20260413 0 53.38 54.1 53.38 53.81 36900 53.81 up down incorrect
NXTG.US First Trust Exchange 20260413 0 120.27 122.5 120.27 122.5 5200 122.5 up down incorrect
ONEQ.US Fidelity Nasdaq Composite Index ETF 20260413 0 89.77 91.29 89.73 91.26 420800 91.26 up down incorrect
PDBC.US Invesco Optimum Yield Diversified Commodity Strategy No K 20260413 0 17.46 17.49 17.2099 17.27 9546111 17.27 down down correct
PDP.US Invesco DWA Momentum ETF 20260413 0 129.95 131.75 129.95 131.74 94300 131.74 up up correct
PEY.US Invesco High Yield Equity Dividend Achievers ETF 20260413 0 21.29 21.605 21.17 21.6 474606 21.5197 up up correct
PEZ.US Invesco DWA Consumer Cyclicals Momentum ETF 20260413 0 99.92 99.92 99.92 99.92 100 99.92
PFF.US iShares Preferred and Income Securities ETF 20260413 0 30.71 31 30.71 30.99 2611300 30.8517 up up correct
PFI.US Invesco DWA Financial Momentum ETF 20260413 0 55.35 56.46 55.35 56.46 5100 56.46 up up correct
PFM.US Invesco Dividend Achievers ETF 20260413 0 52.37 52.83 52.23 52.83 12000 52.83 up up correct
PGJ.US Invesco Golden Dragon China ETF 20260413 0 26.08 26.42 26.08 26.42 12400 26.42 up up correct
PHO.US Invesco Water Resources ETF 20260413 0 69.26 70.37 69.13 70.31 60900 70.31 up up correct
PID.US Invesco International Dividend Achievers ETF 20260413 0 22.57 22.87 22.56 22.84 60000 22.84 up up correct
PIE.US Invesco DWA Emerging Markets Momentum ETF 20260413 0 28.41 28.97 28.14 28.89 71900 28.89 up up correct
PIO.US Invesco Global Water ETF 20260413 0 45.7 46.31 45.66 46.31 7300 46.31 up up correct
PIZ.US Invesco DWA Developed Markets Momentum ETF 20260413 0 53.78 55 53.78 54.85 144900 54.85 up up correct
PKW.US Invesco BuyBack Achievers ETF 20260413 0 134.93 137.36 134.84 137.31 38100 137.31 up up correct
PNQI.US Invesco NASDAQ Internet ETF 20260413 0 45.24 46.45 45.24 46.44 61700 46.44 up up correct
PPH.US VanEck Vectors ETF Trust 20260413 0 103.4 103.96 102.83 103.73 159400 103.73 up up correct
PRFZ.US Invesco FTSE RAFI US 1500 Small 20260413 0 47.62 48.55 47.62 48.53 91600 48.53 up up correct
PRN.US Invesco DWA Industrials Momentum ETF 20260413 0 215.89 219.31 215.89 219.185 19158 219.185 up up correct
PSC.US Principal Exchange 20260413 0 59.55 60.63 59.55 60.5814 112756 60.5814 up up correct
PSCC.US Invesco S&P SmallCap Consumer Staples ETF 20260413 0 32.08 32.31 31.87 32.3 7400 32.3 up up correct
PSCD.US Invesco S&P SmallCap Consumer Discretionary ETF 20260413 0 107.77 108.07 107.77 108.07 400 108.07 up up correct
PSCE.US Invesco S&P SmallCap Energy ETF 20260413 0 59.8 60.24 59.31 59.78 43300 59.78 down down correct
PSCF.US Invesco S&P SmallCap Financials ETF 20260413 0 59.97 60.62 59.97 60.62 700 60.62 up up correct
PSCH.US Invesco S&P SmallCap Health Care ETF 20260413 0 41.9 42.92 41.9 42.87 35200 42.87 up down incorrect
PSCI.US Invesco S&P SmallCap Industrials ETF 20260413 0 164.07 167.3639 164.07 167.3639 3014 167.3639 up down incorrect
PSCM.US Invesco S&P SmallCap Materials ETF 20260413 0 102.36 103.56 102.36 103.56 2900 103.56 up down incorrect
PSCT.US Invesco S&P SmallCap Information Technology ETF 20260413 0 64.26 66.48 64.26 66.44 28700 66.44 up down incorrect
PSCU.US Invesco S&P SmallCap Utilities & Communication Services ETF 20260413 0 63.02 63.57 63 63.57 1800 63.57 up down incorrect
PSET.US Principal Exchange 20260413 0 72.16 73.15 72.11 73.15 900 73.15 up down incorrect
PSL.US Invesco Exchange 20260413 0 108.64 108.81 108.54 108.81 3900 108.81 up down incorrect
PTF.US Invesco Exchange 20260413 0 98.24 101.52 98.24 101.15 91400 101.15 up up correct
PTH.US Invesco DWA Healthcare Momentum ETF 20260413 0 50.51 51.2 50.29 51.01 14900 51.01 up up correct
PUI.US Invesco DWA Utilities Momentum ETF 20260413 0 48.02 48.155 47.63 47.8053 19403 47.8053 down down correct
PXI.US Invesco DWA Energy Momentum ETF 20260413 0 57.61 57.7 56.77 57.13 11300 57.13 down down correct
PY.US Principal Exchange 20260413 0 51.865 52.32 51.865 52.316 7000 52.316 up up correct
PYZ.US Invesco DWA Basic Materials Momentum ETF 20260413 0 125.81 127.13 125.64 127.13 1900 127.13 up up correct
QABA.US First Trust NASDAQ ABA Community Bank Index Fund 20260413 0 61.18 61.78 61.11 61.78 1900 61.78 up up correct
QAT.US iShares MSCI Qatar ETF 20260413 0 19.07 19.28 19 19.165 12500 19.165 up up correct
QCLN.US First Trust NASDAQ Clean Edge Green Energy Index Fund 20260413 0 49.79 50.6 49.63 50.55 72400 50.55 up down incorrect
QCLR.US Global X NASDAQ 100® Collar 95 20260413 0 27.51 27.51 27.51 27.51 200 27.51
QQEW.US First Trust NASDAQ 20260413 0 127.13 130.6 127.04 130.55 74300 130.55 up down incorrect
QQMG.US Invesco ESG NASDAQ 100 ETF 20260413 0 41.84 42.441 41.81 42.441 21500 42.441 up down incorrect
QQQ.US Invesco QQQ Trust Series 1 20260413 0 609.48 626.74 608.11 617.39 32972100 617.39 up down incorrect
QQQA.US ProShares Trust 20260413 0 56.99 58.05 56.99 58.029 4900 58.029 up down incorrect
QQQJ.US Invesco NASDAQ Next Gen 100 ETF 20260413 0 38.24 39.44 38.24 39.44 154500 39.44 up down incorrect
QQQM.US Invesco NASDAQ 100 ETF 20260413 0 250.92 254.27 250.395 254.17 2659600 254.17 up up correct
QQXT.US First Trust NASDAQ 20260413 0 98.05 98.81 98.04 98.81 8800 98.81 up up correct
QRMI.US Global X NASDAQ 100® Risk Managed Income ETF 20260413 0 15.35 15.41 15.35 15.39 5500 15.2345 up up correct
QTEC.US First Trust Exchange 20260413 0 225.89 233.25 225.89 232.97 232700 232.97 up up correct
QTR.US Global X NASDAQ 100 Tail Risk ETF 20260413 0 29.866 29.866 29.866 29.866 100 29.866
QYLD.US Global X NASDAQ 100 Covered Call ETF 20260413 0 17.6 17.63 17.59 17.62 5178037 17.4439 up up correct
QYLG.US Global X Funds 20260413 0 27.04 27.225 26.92 27.225 30600 27.0772 up up correct
RAYS.US Global X Solar ETF 20260413 0 2150.5 2158.805 2127 2139.5 6548 2139.5 down down correct
RDVY.US First Trust Rising Dividend Achievers ETF 20260413 0 71.97 73.06 71.84 73.06 967970 73.06 up up correct
REIT.US ALPS Active REIT ETF 20260413 0 28.75 28.826 28.575 28.826 7800 28.826 up up correct
RFDI.US First Trust RiverFront Dynamic Developed International ETF 20260413 0 85.46 86.538 85.46 86.538 2800 86.538 up up correct
RFEM.US First Trust RiverFront Dynamic Emerging Markets ETF 20260413 0 86.27 87.452 86.27 87.452 1200 87.452 up up correct
RING.US iShares MSCI Global Gold Miners ETF 20260413 0 84.86 85.69 84.11 85.4 233900 85.4 up up correct
RNEM.US First Trust Exchange 20260413 0 57.06 57.06 57.06 57.06 200 57.06
RNRG.US Global X Renewable Energy Producers ETF 20260413 0 38.38 39.48 38.187 38.485 31000 38.485 up up correct
RNSC.US First Trust Small Cap US Equity Select ETF 20260413 0 29.89 30.455 29.89 30.455 823 30.455 up up correct
ROBT.US First Trust Exchange 20260413 0 46.53 48.11 46.53 48.11 61800 48.11 up up correct
RTH.US VanEck Vectors ETF Trust 20260413 0 261.38 261.5 259.54 261.39 2500 261.39 up up correct
SARK.US Tuttle Capital Short Innovation ETF 20260413 0 32.31 32.405 30.96 30.97 608600 30.97 down down correct
SCZ.US iShares MSCI EAFE Small 20260413 0 82.07 83.23 81.86 83.19 1064700 83.19 up up correct
SDG.US iShares MSCI Global Impact ETF 20260413 0 86.74 87.545 86.74 87.545 2100 87.545 up up correct
SDVY.US First Trust Exchange 20260413 0 41.14 41.695 41.03 41.67 1871556 41.67 up up correct
SHV.US iShares Short Treasury Bond ETF 20260413 0 110.2 110.21 110.2 110.2 3801300 109.5457
SHY.US iShares Trust 20260413 0 82.43 82.47 82.4 82.47 2919868 82.2272 up up correct
SKOR.US FlexShares Credit 20260413 0 48.62 48.75 48.62 48.75 79800 48.5611 up up correct
SKYU.US ProShares Ultra Cloud Computing 20260413 0 23.04 24.873 23.04 24.873 6000 24.873 up up correct
SKYY.US First Trust Exchange 20260413 0 104.21 109.51 104.21 109.42 313500 109.42 up up correct
SLQD.US iShares Trust 20260413 0 50.43 50.51 50.43 50.51 159100 50.3241 up up correct
SLVO.US Credit Suisse X 20260413 0 89.96 90.56 88.79 90.34 95000 85.5316 up up correct
SMCP.US AlphaMark Actively Managed Small Cap ETF 20260413 0 5.545 5.56 5.47 5.56 57819 5.56 up up correct
SMH.US VanEck Vectors Semiconductor ETF 20260413 0 434.745 443.64 433.6 443.34 6549794 443.34 up down incorrect
SNSR.US Global X Internet of Things ETF 20260413 0 39.73 40.5 39.73 40.5 7500 40.5 up down incorrect
SOCL.US Global X Funds 20260413 0 43.81 44.9 43.81 44.9 8200 44.9 up down incorrect
SOXQ.US Invesco PHLX Semiconductor ETF 20260413 0 69.62 71.19 69.54 71.14 742200 71.14 up down incorrect
SOXX.US iShares Semiconductor ETF 20260413 0 384.88 393.57 384.37 393.34 4377400 393.34 up down incorrect
SPC.US CrossingBridge Pre 20260413 0 19.59 19.59 19.275 19.275 304 19.275 down up incorrect
SPRX.US Spear Alpha ETF 20260413 0 40.75 42.24 40.75 42.22 92800 42.22 up down incorrect
SQLV.US Legg Mason ETF Investment Trust 20260413 0 45.64 46.32 45.64 46.32 1500 46.32 up down incorrect
SQQQ.US ProShares Trust 20260413 0 68.2 68.63 65.5 65.57 48930312 65.57 down down correct
SRET.US Global X SuperDividend REIT ETF 20260413 0 21.99 22.11 21.9 22.07 52100 22.07 up up correct
SUSB.US iShares ESG 1 20260413 0 25.04 25.08 25.04 25.07 67400 24.9743 up up correct
SUSC.US iShares ESG USD Corporate Bond ETF 20260413 0 23.14 23.247 23.14 23.244 210300 23.1559 up up correct
SUSL.US iShares ESG MSCI USA Leaders ETF 20260413 0 117.9 119.666 117.9 119.647 15300 119.647 up up correct
TDIV.US First Trust NASDAQ Technology Dividend Index Fund 20260413 0 96.43 99.25 96.43 99.22 153900 99.22 up up correct
TLT.US iShares 20+ Year Treasury Bond ETF 20260413 0 86.44 86.8 86.25 86.75 12719730 86.4308 up up correct
TQQQ.US ProShares UltraPro QQQ 20260413 0 48.78 50.74 48.46 50.66 67169100 50.66 up up correct
TUR.US iShares Inc. 20260413 0 41.82 42.3 41.76 42.23 262300 42.23 up up correct
UAE.US iShares MSCI UAE ETF 20260413 0 19.19 19.6 19.18 19.57 587200 19.57 up down incorrect
UCRD.US VictoryShares ESG Corporate Bond ETF 20260413 0 21.58 21.585 21.58 21.585 1800 21.585 up down incorrect
UCYB.US ProShares Ultra Nasdaq Cybersecurity 20260413 0 37.46 39.378 37.46 39.378 7600 39.378 up down incorrect
UFO.US Procure ETF Trust II 20260413 0 50.25 51.89 50.05 51.49 902700 51.49 up down incorrect
USIG.US iShares Broad USD Investment Grade Corporate Bond ETF 20260413 0 51.29 51.48 51.27 51.46 4410800 51.2549 up down incorrect
USMC.US Principal U.S. Mega 20260413 0 66.89 67.615 66.81 67.609 54600 67.609 up down incorrect
USOI.US Credit Suisse X 20260413 0 60 60.67 59.128 59.43 149100 51.9623 down down correct
USXF.US iShares ESG Advanced MSCI USA ETF 20260413 0 58.34 59.615 58.34 59.615 31600 59.615 up up correct
VCIT.US Vanguard Intermediate 20260413 0 82.89 83.2099 82.89 83.2 7294583 82.8726 up up correct
VCLT.US Vanguard Long 20260413 0 74.87 75.47 74.86 75.41 3141700 75.0791 up up correct
VCSH.US Vanguard Scottsdale Funds 20260413 0 79.2 79.33 79.2 79.32 2027400 79.0292 up up correct
VGIT.US Vanguard Intermediate 20260413 0 59.42 59.53 59.38 59.53 1798700 59.342 up up correct
VGLT.US Vanguard Scottsdale Funds 20260413 0 55.22 55.45 55.115 55.43 1023311 55.2175 up up correct
VGSH.US Vanguard Short 20260413 0 58.43 58.47 58.42 58.46 2619100 58.281 up up correct
VIGI.US Vanguard International Dividend Appreciation Index Fund ETF Shares 20260413 0 90.39 91.8 90.27 91.76 229800 91.76 up up correct
VMBS.US Vanguard Mortgage 20260413 0 46.99 47.09 46.93 47.07 1078900 46.9086 up up correct
VNQI.US Vanguard Global ex 20260413 0 46.23 46.82 46.16 46.79 147300 46.79 up up correct
VONE.US Vanguard Russell 1000 Index Fund ETF Shares 20260413 0 306.65 311.09 306.6 311.02 139000 311.02 up up correct
VONG.US Vanguard Scottsdale Funds 20260413 0 114.49 116.43 114.37 116.4 1747500 116.4 up up correct
VONV.US Vanguard Scottsdale Funds 20260413 0 97.06 98.14 97.04 98.12 934200 98.12 up up correct
VPN.US Global X Funds 20260413 0 23.72 23.925 23.445 23.89 2073 23.89 up up correct
VRIG.US Invesco Actively Managed Exchange 20260413 0 25.06 25.08 25.06 25.07 315403 24.9833 up up correct
VSDA.US VictoryShares Dividend Accelerator ETF 20260413 0 55.09 55.6 55.0325 55.5579 11943 55.5579 up up correct
VSMV.US VictoryShares US Multi 20260413 0 57.32 57.716 57.275 57.716 3519 57.716 up up correct
VTC.US Vanguard Scottsdale Funds 20260413 0 76.95 77.1729 76.89 77.1729 37223 76.8574 up up correct
VTHR.US Vanguard Russell 3000 Index Fund ETF Shares 20260413 0 298.9 303.44 298.9 303.07 24414 303.07 up up correct
VTIP.US Vanguard Malvern Funds 20260413 0 50.1 50.13 50.08 50.13 1520300 50.13 up up correct
VTWG.US Vanguard Russell 2000 Growth Index Fund ETF Shares 20260413 0 240.78 247.28 240.78 247.22 13600 247.22 up up correct
VTWO.US Vanguard Russell 2000 Index Fund ETF Shares 20260413 0 105.14 107.21 105.1 107.1 2600700 107.1 up up correct
VTWV.US Vanguard Russell 2000 Value Index Fund ETF Shares 20260413 0 175.41 177.12 175.005 177.12 16505 177.12 up up correct
VWOB.US Vanguard Emerging Markets Government Bond Index Fund ETF Shares 20260413 0 66.71 67.07 66.65 67.04 606900 66.7215 up up correct
VXUS.US Vanguard Total International Stock Index Fund ETF Shares 20260413 0 80.65 81.93 80.6 81.89 5458000 81.89 up up correct
VYMI.US Vanguard International High Dividend Yield Index Fund ETF Shares 20260413 0 97.79 99.05 97.64 99.02 875200 99.02 up up correct
WBND.US Western Asset Total Return ETF 20260413 0 49.64 49.72 49.6 49.71 26433 49.71 up up correct
WCBR.US WisdomTree Trust 20260413 0 22.78 23.92 22.73 23.894 39500 23.894 up up correct
WOOD.US iShares Global Timber & Forestry ETF 20260413 0 71.39 72.16 70.93 72.09 61700 72.09 up up correct
XT.US iShares Exponential Technologies ETF 20260413 0 70.73 71.83 70.73 71.81 60500 71.81 up up correct
YLCO.US Global X YieldCo & Renewable Energy Income ETF 20260413 0 38.38 39.48 38.1872 38.485 30952 38.485 up up correct
YLDE.US ClearBridge Dividend Strategy ESG ETF 20260413 0 55 55.2749 54.89 55.2749 18776 54.9707 up up correct

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