CollectAI
close-nasdaq_etfs
2026/04/14
| TICKER | DESC | DATE | TIME | OPEN | HIGH | LOW | CLOSE | VOL | Adj CLOSE | Trend | Predict | Result |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| AADR.US | AdvisorShares Dorsey Wright ADR ETF | 20260414 | 0 | 88.63 | 88.63 | 88.14 | 88.14 | 700 | 88.14 | down | down | correct |
| AAXJ.US | iShares MSCI All Country Asia ex Japan ETF | 20260414 | 0 | 104.47 | 105.65 | 104.37 | 105.57 | 643400 | 105.57 | up | up | correct |
| ACWI.US | iShares Trust | 20260414 | 0 | 146.84 | 148.19 | 146.84 | 148.11 | 1635600 | 148.11 | up | up | correct |
| ACWX.US | iShares MSCI ACWI ex U.S. ETF | 20260414 | 0 | 73.23 | 73.69 | 73.13 | 73.62 | 1553500 | 73.62 | up | up | correct |
| AGNG.US | Global X Aging Population ETF | 20260414 | 0 | 36.59 | 36.621 | 36.421 | 36.505 | 11300 | 36.505 | down | down | correct |
| AGZD.US | WisdomTree Interest Rate Hedged U.S. Aggregate Bond Fund | 20260414 | 0 | 22.55 | 22.61 | 22.55 | 22.5854 | 11742 | 22.5155 | up | up | correct |
| AIA.US | iShares Trust | 20260414 | 0 | 116.51 | 118.25 | 116.33 | 118.15 | 141100 | 118.15 | up | up | correct |
| AIQ.US | Global X Artificial Intelligence & Technology ETF | 20260414 | 0 | 51.175 | 51.83 | 51.16 | 51.83 | 1675100 | 51.83 | up | up | correct |
| AIRR.US | First Trust Exchange | 20260414 | 0 | 122.7 | 123.4699 | 121.0501 | 122.79 | 565270 | 122.79 | up | up | correct |
| ALTY.US | Global X Funds | 20260414 | 0 | 12.24 | 12.29 | 12.24 | 12.285 | 16000 | 12.285 | up | up | correct |
| ANGL.US | VanEck Vectors ETF Trust | 20260414 | 0 | 29.27 | 29.37 | 29.26 | 29.34 | 910300 | 29.1833 | up | up | correct |
| AQWA.US | Global X Funds | 20260414 | 0 | 19.98 | 20.07 | 19.98 | 20.02 | 4300 | 20.02 | up | up | correct |
| BBH.US | VanEck Vectors Biotech ETF | 20260414 | 0 | 190.24 | 193.85 | 190.24 | 193.85 | 4500 | 193.85 | up | up | correct |
| BFIT.US | Global X Health & Wellness ETF | 20260414 | 0 | 31.36 | 31.86 | 31.24 | 31.28 | 149597 | 31.28 | down | down | correct |
| BGRN.US | iShares Trust | 20260414 | 0 | 47.64 | 47.7255 | 47.635 | 47.7197 | 32380 | 47.5474 | up | up | correct |
| BIB.US | ProShares Ultra Nasdaq Biotechnology | 20260414 | 0 | 85.65 | 87.79 | 85.65 | 87.64 | 13800 | 87.64 | up | up | correct |
| BIS.US | ProShares UltraShort Nasdaq Biotechnology | 20260414 | 0 | 8.43 | 8.43 | 8.13 | 8.15 | 13400 | 8.15 | down | down | correct |
| BJK.US | VanEck Vectors Gaming ETF | 20260414 | 0 | 36.0484 | 36.0484 | 36.0484 | 36.0484 | 0 | 36.0484 | |||
| BKCH.US | Global X Blockchain ETF | 20260414 | 0 | 70 | 73.26 | 70 | 71.75 | 82000 | 71.75 | up | up | correct |
| BLCN.US | Siren ETF Trust | 20260414 | 0 | 22.87 | 23.42 | 22.38 | 23.42 | 12000 | 23.42 | up | up | correct |
| BND.US | Vanguard Bond Index Funds | 20260414 | 0 | 73.84 | 73.99 | 73.78 | 73.98 | 5600100 | 73.7367 | up | up | correct |
| BNDW.US | Vanguard Total World Bond ETF | 20260414 | 0 | 68.45 | 68.64 | 68.45 | 68.63 | 158000 | 68.435 | up | up | correct |
| BNDX.US | Vanguard Total International Bond Index Fund ETF Shares | 20260414 | 0 | 48.12 | 48.24 | 48.07 | 48.22 | 4261900 | 48.1066 | up | up | correct |
| BOTZ.US | Global X Robotics & Artificial Intelligence ETF | 20260414 | 0 | 36.14 | 36.61 | 36.14 | 36.59 | 722572 | 36.59 | up | up | correct |
| BSCQ.US | Invesco BulletShares 2026 Corporate Bond ETF | 20260414 | 0 | 19.56 | 19.57 | 19.56 | 19.565 | 740824 | 19.5004 | up | up | correct |
| BSCR.US | Invesco BulletShares 2027 Corporate Bond ETF | 20260414 | 0 | 19.68 | 19.69 | 19.68 | 19.68 | 1693116 | 19.6128 | |||
| BSCS.US | Invesco BulletShares 2028 Corporate Bond ETF | 20260414 | 0 | 20.49 | 20.5 | 20.4801 | 20.495 | 504911 | 20.4219 | up | up | correct |
| BSCT.US | Invesco BulletShares 2029 Corporate Bond ETF | 20260414 | 0 | 18.73 | 18.765 | 18.73 | 18.75 | 440400 | 18.6801 | up | up | correct |
| BSCU.US | Invesco BulletShares 2030 Corporate Bond ETF | 20260414 | 0 | 16.8 | 16.85 | 16.8 | 16.845 | 387500 | 16.7826 | up | up | correct |
| BSCV.US | Invesco BulletShares 2031 Corporate Bond ETF | 20260414 | 0 | 16.58 | 16.62 | 16.57 | 16.605 | 317000 | 16.5421 | up | up | correct |
| BSJQ.US | Invesco BulletShares 2026 High Yield Corporate Bond ETF | 20260414 | 0 | 23.26 | 23.29 | 23.26 | 23.2841 | 244821 | 23.1799 | up | up | correct |
| BSJR.US | Invesco BulletShares 2027 High Yield Corporate Bond ETF | 20260414 | 0 | 22.54 | 22.57 | 22.52 | 22.535 | 171900 | 22.4359 | down | down | correct |
| BSJS.US | Invesco BulletShares 2028 High Yield Corporate Bond ETF | 20260414 | 0 | 21.91 | 21.93 | 21.89 | 21.93 | 80400 | 21.8224 | up | up | correct |
| BSJT.US | Invesco BulletShares 2029 High Yield Corporate Bond ETF | 20260414 | 0 | 21.3 | 21.346 | 21.29 | 21.325 | 115600 | 21.2083 | up | up | correct |
| BSMQ.US | Invesco Exchange | 20260414 | 0 | 23.62 | 23.68 | 23.61 | 23.64 | 102300 | 23.5855 | up | up | correct |
| BSMR.US | Invesco Exchange | 20260414 | 0 | 23.712 | 23.72 | 23.69 | 23.71 | 33200 | 23.6587 | down | down | correct |
| BSMS.US | Invesco Exchange | 20260414 | 0 | 23.53 | 23.53 | 23.49 | 23.51 | 41000 | 23.4584 | down | down | correct |
| BSMT.US | Invesco Exchange | 20260414 | 0 | 23.13 | 23.14 | 23.11 | 23.11 | 12300 | 23.0573 | down | down | correct |
| BSMU.US | Invesco BulletShares 2030 Municipal Bond ETF | 20260414 | 0 | 22 | 22.01 | 21.99 | 22 | 12700 | 21.9488 | |||
| BSMV.US | Invesco BulletShares 2031 Municipal Bond ETF | 20260414 | 0 | 21.05 | 21.1 | 21.02 | 21.055 | 28700 | 21.0041 | up | up | correct |
| BTEC.US | Principal Healthcare Innovators Index ETF | 20260414 | 0 | 8.675 | 8.8475 | 8.628 | 8.8475 | 199640 | 8.8475 | up | up | correct |
| BUG.US | Global X Funds | 20260414 | 0 | 24.61 | 25 | 24.12 | 24.24 | 858400 | 24.24 | down | down | correct |
| CARZ.US | First Trust NASDAQ Global Auto Index Fund | 20260414 | 0 | 90.92 | 92.1143 | 90.92 | 92.1143 | 4280 | 92.1143 | up | up | correct |
| CATH.US | Global X S&P 500 Catholic Values ETF | 20260414 | 0 | 82.78 | 83.5 | 82.78 | 83.4788 | 52802 | 83.4788 | up | up | correct |
| CDC.US | Victory Portfolios II | 20260414 | 0 | 71.8 | 72.101 | 71.39 | 71.971 | 52700 | 71.971 | up | up | correct |
| CDL.US | Victory Portfolios II | 20260414 | 0 | 74.8 | 75.0951 | 74.68 | 75.0951 | 8589 | 75.0951 | up | up | correct |
| CEFA.US | Global X S&P Catholic Values Developed ex | 20260414 | 0 | 39.49 | 39.69 | 39.4899 | 39.5714 | 23018 | 39.5714 | up | up | correct |
| CFA.US | VictoryShares US 500 Volatility Wtd ETF | 20260414 | 0 | 94.4792 | 94.88 | 94.41 | 94.7485 | 7326 | 94.7485 | up | up | correct |
| CFO.US | Victory Portfolios II | 20260414 | 0 | 76.49 | 76.85 | 76.48 | 76.789 | 5100 | 76.789 | up | up | correct |
| CIBR.US | First Trust Exchange | 20260414 | 0 | 63.46 | 63.98 | 62.385 | 62.79 | 2384400 | 62.79 | down | down | correct |
| CIZ.US | VictoryShares Developed Enhanced Volatility Wtd ETF | 20260414 | 0 | 2.35 | 2.5 | 2.215 | 2.35 | 332147 | 2.35 | |||
| CLOU.US | Global X Funds | 20260414 | 0 | 18.6 | 18.735 | 18.12 | 18.18 | 261800 | 18.18 | down | down | correct |
| COMT.US | iShares GSCI Commodity Dynamic Roll Strategy ETF | 20260414 | 0 | 33.16 | 33.23 | 32.75 | 32.9 | 137000 | 32.9 | down | down | correct |
| CSB.US | VictoryShares US Small Cap High Div Volatility Wtd ETF | 20260414 | 0 | 63.56 | 63.86 | 63.56 | 63.7851 | 4327 | 63.7851 | up | up | correct |
| CTEC.US | Global X Funds | 20260414 | 0 | 62.15 | 62.87 | 62.02 | 62.87 | 2500 | 62.87 | up | up | correct |
| CXSE.US | WisdomTree Trust | 20260414 | 0 | 39.74 | 40.13 | 39.73 | 40.11 | 23900 | 40.11 | up | up | correct |
| DALI.US | First Trust Dorsey Wright DALI 1 ETF | 20260414 | 0 | 29.9 | 30.12 | 29.88 | 30.03 | 3200 | 30.03 | up | up | correct |
| DAPP.US | VanEck Vectors ETF Trust | 20260414 | 0 | 18.12 | 18.74 | 18.011 | 18.29 | 350400 | 18.29 | up | up | correct |
| DAX.US | Global X DAX Germany ETF | 20260414 | 0 | 44.85 | 45.0828 | 44.84 | 44.93 | 145830 | 44.93 | up | up | correct |
| DDI.US | DoubleDown Interactive Co. Ltd. American Depository Shares | 20260414 | 0 | 8.9 | 8.98 | 8.785 | 8.83 | 21300 | 8.83 | down | down | correct |
| DDIV.US | First Trust Dorsey Wright Momentum & Dividend ETF | 20260414 | 0 | 43.205 | 43.44 | 43.205 | 43.386 | 3200 | 43.386 | up | up | correct |
| DEMZ.US | Democratic Large Cap Core ETF | 20260414 | 0 | 42.975 | 43.3 | 42.975 | 43.284 | 15100 | 43.284 | up | up | correct |
| DGRE.US | WisdomTree Emerging Markets Quality Dividend Growth Fund | 20260414 | 0 | 36.445 | 36.93 | 36.28 | 36.609 | 51400 | 36.609 | up | down | incorrect |
| DGRS.US | WisdomTree Trust | 20260414 | 0 | 55.57 | 55.76 | 55.35 | 55.6397 | 16937 | 55.5515 | up | down | incorrect |
| DGRW.US | WisdomTree U.S. Quality Dividend Growth Fund | 20260414 | 0 | 91.42 | 92.12 | 91.33 | 92.12 | 426549 | 92.0465 | up | down | incorrect |
| DMXF.US | iShares ESG Advanced MSCI EAFE Index ETF | 20260414 | 0 | 80.62 | 81.24 | 80.62 | 81.11 | 47100 | 81.11 | up | down | incorrect |
| DRIV.US | Global X Funds | 20260414 | 0 | 33.91 | 34.29 | 33.82 | 34.23 | 74200 | 34.23 | up | down | incorrect |
| DVLU.US | First Trust Dorsey Wright Momentum & Value ETF | 20260414 | 0 | 36.28 | 36.7 | 36.28 | 36.5759 | 37303 | 36.5759 | up | down | incorrect |
| DVOL.US | First Trust Exchange | 20260414 | 0 | 36.46 | 36.63 | 36.46 | 36.58 | 5800 | 36.58 | up | down | incorrect |
| DVY.US | iShares Trust | 20260414 | 0 | 152.08 | 152.55 | 150.98 | 152.19 | 432600 | 152.19 | up | up | correct |
| DWAS.US | Invesco DWA SmallCap Momentum ETF | 20260414 | 0 | 107.18 | 108.18 | 107.18 | 107.93 | 7700 | 107.93 | up | up | correct |
| DWAW.US | AdvisorShares Trust | 20260414 | 0 | 46.266 | 46.266 | 46.266 | 46.266 | 100 | 46.266 | |||
| DWSH.US | AdvisorShares Dorsey Wright Short ETF | 20260414 | 0 | 6.42 | 6.43 | 6.34 | 6.425 | 26992 | 6.425 | up | up | correct |
| DWUS.US | AdvisorShares Trust | 20260414 | 0 | 54.647 | 54.647 | 54.647 | 54.647 | 100 | 54.647 | |||
| EBIZ.US | Global X Funds | 20260414 | 0 | 28.16 | 28.29 | 28.16 | 28.18 | 2200 | 28.18 | up | down | incorrect |
| ECOW.US | Pacer Emerging Markets Cash Cows 100 ETF | 20260414 | 0 | 28 | 28.17 | 28 | 28.087 | 31000 | 28.087 | up | down | incorrect |
| EEMA.US | iShares MSCI Emerging Markets Asia ETF | 20260414 | 0 | 103.99 | 105.17 | 103.91 | 105.01 | 637600 | 105.01 | up | down | incorrect |
| EFAS.US | Global X MSCI SuperDividend EAFE ETF | 20260414 | 0 | 21.9 | 21.925 | 21.8 | 21.925 | 11300 | 21.925 | up | down | incorrect |
| EMB.US | iShares J.P. Morgan USD Emerging Markets Bond ETF | 20260414 | 0 | 96.22 | 96.555 | 96.11 | 96.46 | 5340592 | 96.0471 | up | down | incorrect |
| EMCB.US | WisdomTree Emerging Markets Corporate Bond Fund | 20260414 | 0 | 66.49 | 66.82 | 66.37 | 66.545 | 5547 | 66.2657 | up | up | correct |
| EMIF.US | iShares Emerging Markets Infrastructure ETF | 20260414 | 0 | 29.4 | 29.4 | 29.27 | 29.34 | 1600 | 29.34 | down | down | correct |
| EMXC.US | iShares MSCI Emerging Markets ex China ETF | 20260414 | 0 | 86.95 | 87.79 | 86.8 | 87.77 | 2570288 | 87.77 | up | up | correct |
| EMXF.US | iShares Trust | 20260414 | 0 | 51.61 | 52.064 | 51.61 | 52.064 | 4500 | 52.064 | up | up | correct |
| ENZL.US | iShares MSCI New Zealand ETF | 20260414 | 0 | 44.63 | 45.12 | 44.63 | 44.85 | 2400 | 44.85 | up | up | correct |
| EQRR.US | ProShares Equities for Rising Rates ETF | 20260414 | 0 | 71.8599 | 71.9799 | 71.56 | 71.825 | 15613 | 71.825 | down | down | correct |
| ESGD.US | iShares ESG Aware MSCI EAFE ETF | 20260414 | 0 | 101.84 | 102.36 | 101.765 | 102.18 | 204113 | 102.18 | up | up | correct |
| ESGE.US | iShares ESG Aware MSCI EM ETF | 20260414 | 0 | 49.28 | 49.865 | 49.28 | 49.86 | 326204 | 49.86 | up | up | correct |
| ESGU.US | iShares ESG Aware MSCI USA ETF | 20260414 | 0 | 149.48 | 150.78 | 149.4751 | 150.78 | 238581 | 150.78 | up | up | correct |
| ESMV.US | iShares ESG MSCI USA Min Vol Factor ETF | 20260414 | 0 | 28.732 | 28.732 | 28.732 | 28.732 | 100 | 28.732 | |||
| ESPO.US | VanEck Vectors Video Gaming and eSports ETF | 20260414 | 0 | 91.06 | 92.19 | 91.06 | 91.98 | 10600 | 91.98 | up | up | correct |
| EUFN.US | iShares MSCI Europe Financials ETF | 20260414 | 0 | 38.01 | 38.35 | 38.01 | 38.29 | 2714100 | 38.29 | up | up | correct |
| EWJV.US | iShares Trust | 20260414 | 0 | 43.96 | 44.38 | 43.96 | 44.18 | 330400 | 44.18 | up | up | correct |
| EWZS.US | iShares MSCI Brazil Small | 20260414 | 0 | 16.08 | 16.19 | 16.01 | 16.05 | 172500 | 16.05 | down | down | correct |
| FAAR.US | First Trust Exchange | 20260414 | 0 | 33.85 | 33.85 | 33.5211 | 33.585 | 27300 | 33.585 | down | down | correct |
| FAB.US | First Trust Exchange | 20260414 | 0 | 97.07 | 97.3 | 97.07 | 97.23 | 1800 | 97.23 | up | up | correct |
| FAD.US | First Trust Multi Cap Growth AlphaDEX Fund | 20260414 | 0 | 172.8 | 173.23 | 171.77 | 173.0298 | 7994 | 173.0298 | up | up | correct |
| FALN.US | iShares Fallen Angels USD Bond ETF | 20260414 | 0 | 27.16 | 27.27 | 27.16 | 27.2577 | 1700283 | 27.1054 | up | up | correct |
| FCA.US | First Trust Exchange | 20260414 | 0 | 33.32 | 33.6 | 32.03 | 32.83 | 194500 | 32.83 | down | down | correct |
| FCAL.US | First Trust Exchange | 20260414 | 0 | 49.38 | 49.48 | 49.34 | 49.44 | 13403 | 49.2983 | up | up | correct |
| FCEF.US | First Trust CEF Income Opportunity ETF | 20260414 | 0 | 23.25 | 23.409 | 23.25 | 23.36 | 3812 | 23.36 | up | up | correct |
| FCVT.US | First Trust SSI Strategic Convertible Securities ETF | 20260414 | 0 | 48.1 | 48.31 | 47.94 | 48.176 | 29480 | 48.132 | up | up | correct |
| FDIV.US | First Trust Strategic Income ETF | 20260414 | 0 | 27.79 | 27.92 | 27.79 | 27.906 | 1300 | 27.906 | up | up | correct |
| FDNI.US | First Trust Dow Jones International Internet ETF | 20260414 | 0 | 28.04 | 28.365 | 28.04 | 28.3498 | 2421 | 28.3498 | up | up | correct |
| FDT.US | First Trust Exchange | 20260414 | 0 | 93.29 | 93.92 | 92.99 | 93.81 | 136600 | 93.81 | up | up | correct |
| FDTS.US | First Trust Developed Markets ex | 20260414 | 0 | 69.33 | 69.53 | 69.24 | 69.53 | 900 | 69.53 | up | up | correct |
| FEM.US | First Trust Emerging Markets AlphaDEX Fund | 20260414 | 0 | 32.3 | 32.44 | 32.21 | 32.39 | 303500 | 32.39 | up | up | correct |
| FEMB.US | First Trust Emerging Markets Local Currency Bond ETF | 20260414 | 0 | 29.99 | 30.14 | 29.93 | 30.11 | 76671 | 29.9457 | up | up | correct |
| FEMS.US | First Trust Exchange | 20260414 | 0 | 48.38 | 48.38 | 47.86 | 48.11 | 33200 | 48.11 | down | down | correct |
| FEP.US | First Trust Europe AlphaDEX Fund | 20260414 | 0 | 58.51 | 58.93 | 58.08 | 58.58 | 30200 | 58.58 | up | up | correct |
| FEUZ.US | First Trust Exchange | 20260414 | 0 | 67.59 | 67.6 | 67.16 | 67.4177 | 3159 | 67.4177 | down | down | correct |
| FEX.US | First Trust Large Cap Core AlphaDEX Fund | 20260414 | 0 | 128.05 | 128.18 | 127.36 | 128.1 | 12100 | 128.1 | up | down | incorrect |
| FGM.US | First Trust Germany AlphaDEX Fund | 20260414 | 0 | 65.77 | 65.8 | 65.54 | 65.7729 | 86347 | 65.7729 | up | down | incorrect |
| FICS.US | First Trust International Developed Cap Strength ETF | 20260414 | 0 | 41.1 | 41.24 | 41.1 | 41.2 | 8300 | 41.2 | up | down | incorrect |
| FID.US | First Trust S&P International Dividend Aristocrats ETF | 20260414 | 0 | 21.66 | 21.79 | 21.64 | 21.745 | 25977 | 21.745 | up | down | incorrect |
| FINX.US | Global X FinTech ETF | 20260414 | 0 | 24.37 | 24.855 | 24.37 | 24.74 | 53989 | 24.74 | up | down | incorrect |
| FIXD.US | First Trust Exchange | 20260414 | 0 | 43.97 | 44.12 | 43.895 | 44.068 | 290135 | 43.9031 | up | down | incorrect |
| FJP.US | First Trust Japan AlphaDEX Fund | 20260414 | 0 | 75.9 | 77.54 | 71.5 | 76.98 | 6400 | 76.98 | up | down | incorrect |
| FKU.US | First Trust United Kingdom AlphaDEX Fund | 20260414 | 0 | 54.22 | 54.49 | 54.19 | 54.49 | 15300 | 54.49 | up | up | correct |
| FLN.US | First Trust Latin America AlphaDEX Fund | 20260414 | 0 | 28 | 28.111 | 27.81 | 27.8452 | 20410 | 27.8452 | down | down | correct |
| FMB.US | First Trust Managed Municipal ETF | 20260414 | 0 | 51.14 | 51.23 | 51.14 | 51.1933 | 115197 | 51.0378 | up | up | correct |
| FMHI.US | First Trust Exchange | 20260414 | 0 | 48.25 | 48.3 | 48.07 | 48.14 | 124614 | 47.9656 | down | down | correct |
| FNK.US | First Trust Mid Cap Value AlphaDEX Fund | 20260414 | 0 | 58.94 | 59.07 | 58.75 | 58.88 | 28400 | 58.88 | down | down | correct |
| FNX.US | First Trust Mid Cap Core AlphaDEX Fund | 20260414 | 0 | 134.72 | 135.41 | 134.72 | 135.01 | 17500 | 135.01 | up | up | correct |
| FNY.US | First Trust Mid Cap Growth AlphaDEX Fund | 20260414 | 0 | 97.49 | 98.01 | 97.48 | 97.71 | 26100 | 97.71 | up | up | correct |
| FPA.US | First Trust Asia Pacific Ex | 20260414 | 0 | 47.31 | 47.87 | 47.06 | 47.68 | 47248 | 47.68 | up | down | incorrect |
| FPXE.US | First Trust IPOX Europe Equity Opportunities ETF | 20260414 | 0 | 34.03 | 34.03 | 34.03 | 34.03 | 200 | 34.03 | |||
| FPXI.US | First Trust International Equity Opportunities ETF | 20260414 | 0 | 69.89 | 70.53 | 69.89 | 70.345 | 50800 | 70.345 | up | down | incorrect |
| FSZ.US | First Trust Switzerland AlphaDEX Fund | 20260414 | 0 | 83.11 | 83.11 | 83.11 | 83.11 | 200 | 83.11 | |||
| FTA.US | First Trust Large Cap Value AlphaDEX Fund | 20260414 | 0 | 93.54 | 93.93 | 93.33 | 93.73 | 49800 | 93.73 | up | down | incorrect |
| FTAG.US | First Trust Exchange | 20260414 | 0 | 30.59 | 30.75 | 30.45 | 30.49 | 5300 | 30.49 | down | up | incorrect |
| FTC.US | First Trust Large Cap Growth AlphaDEX Fund | 20260414 | 0 | 167.98 | 168.47 | 164.64 | 168.24 | 12700 | 168.24 | up | down | incorrect |
| FTCS.US | First Trust Capital Strength ETF | 20260414 | 0 | 93.64 | 94.14 | 93.47 | 94.03 | 577100 | 94.03 | up | up | correct |
| FTGC.US | First Trust Global Tactical Commodity Strategy Fund | 20260414 | 0 | 28.58 | 28.61 | 28.43 | 28.61 | 735800 | 28.61 | up | up | correct |
| FTHI.US | First Trust BuyWrite Income ETF | 20260414 | 0 | 23.7 | 23.7 | 23.62 | 23.65 | 630646 | 23.4789 | down | down | correct |
| FTRI.US | First Trust Exchange | 20260414 | 0 | 18.29 | 18.4395 | 18.28 | 18.3294 | 23305 | 18.3294 | up | up | correct |
| FTSL.US | First Trust Senior Loan Fund | 20260414 | 0 | 44.92 | 45.06 | 44.9101 | 45.05 | 417880 | 44.8159 | up | up | correct |
| FTSM.US | First Trust Enhanced Short Maturity ETF | 20260414 | 0 | 59.87 | 59.9 | 59.86 | 59.9 | 1236800 | 59.6992 | up | up | correct |
| FTXG.US | First Trust Nasdaq Food & Beverage ETF | 20260414 | 0 | 22.02 | 22.07 | 21.96 | 21.974 | 1800 | 21.974 | down | down | correct |
| FTXH.US | First Trust Nasdaq Pharmaceuticals ETF | 20260414 | 0 | 34.27 | 34.72 | 34.27 | 34.6567 | 2174 | 34.6567 | up | up | correct |
| FTXL.US | First Trust Nasdaq Semiconductor ETF | 20260414 | 0 | 179.56 | 180.52 | 177.43 | 180.5 | 161065 | 180.5 | up | up | correct |
| FTXN.US | First Trust Nasdaq Oil & Gas ETF | 20260414 | 0 | 35.8 | 35.8 | 35.0688 | 35.2271 | 270257 | 35.2271 | down | down | correct |
| FTXO.US | First Trust Nasdaq Bank ETF | 20260414 | 0 | 38.76 | 38.96 | 38.43 | 38.75 | 160953 | 38.75 | down | down | correct |
| FTXR.US | First Trust Nasdaq Transportation ETF | 20260414 | 0 | 40.08 | 40.5 | 40.08 | 40.322 | 230076 | 40.322 | up | up | correct |
| FV.US | First Trust Dorsey Wright Focus 5 ETF | 20260414 | 0 | 63.75 | 64.165 | 63.69 | 64.076 | 112300 | 64.076 | up | up | correct |
| FVC.US | First Trust Dorsey Wright Dynamic Focus 5 ETF | 20260414 | 0 | 36.77 | 36.96 | 36.77 | 36.92 | 2900 | 36.92 | up | up | correct |
| FYC.US | First Trust Small Cap Growth AlphaDEX Fund | 20260414 | 0 | 105.47 | 106.37 | 105.13 | 106.32 | 93800 | 106.32 | up | up | correct |
| FYT.US | First Trust Small Cap Value AlphaDEX Fund | 20260414 | 0 | 65.03 | 65.08 | 64.9 | 64.92 | 6700 | 64.92 | down | down | correct |
| FYX.US | First Trust Exchange | 20260414 | 0 | 126.97 | 128.47 | 126.97 | 127.97 | 52000 | 127.97 | up | up | correct |
| GLDI.US | Credit Suisse X | 20260414 | 0 | 175.22 | 175.22 | 170.388 | 171.125 | 28400 | 167.3919 | down | down | correct |
| GNMA.US | iShares GNMA Bond ETF | 20260414 | 0 | 44.49 | 44.6697 | 44.45 | 44.605 | 15366 | 44.4485 | up | up | correct |
| GNOM.US | Global X Genomics & Biotechnology ETF | 20260414 | 0 | 45.807 | 46.565 | 45.685 | 46.44 | 5300 | 46.44 | up | up | correct |
| GRID.US | First Trust NASDAQ Clean Edge Smart Grid Infrastructure Index Fund | 20260414 | 0 | 180.87 | 181.58 | 179.75 | 181.25 | 714840 | 181.25 | up | up | correct |
| GXTG.US | Global X Funds | 20260414 | 0 | 24.71 | 25.2048 | 24.71 | 25.2048 | 377 | 25.2048 | up | up | correct |
| HERD.US | Pacer Cash Cows Fund of Funds ETF | 20260414 | 0 | 46.77 | 46.98 | 46.7 | 46.71 | 6700 | 46.71 | down | down | correct |
| HERO.US | Global X Funds | 20260414 | 0 | 26.34 | 26.75 | 26.33 | 26.48 | 9400 | 26.48 | up | up | correct |
| HLAL.US | Wahed FTSE USA Shariah ETF | 20260414 | 0 | 63.01 | 63.53 | 62.912 | 63.51 | 52500 | 63.51 | up | up | correct |
| HNDL.US | Strategy Shares | 20260414 | 0 | 22.26 | 22.39 | 22.24 | 22.39 | 105400 | 22.39 | up | up | correct |
| HYDR.US | Global X Hydrogen ETF | 20260414 | 0 | 44.43 | 45.953 | 44.17 | 45.91 | 267400 | 45.91 | up | up | correct |
| HYLS.US | First Trust Tactical High Yield ETF | 20260414 | 0 | 41.06 | 41.17 | 41.02 | 41.14 | 188300 | 40.9154 | up | up | correct |
| HYXF.US | iShares ESG Advanced High Yield Corporate Bond ETF | 20260414 | 0 | 46.7 | 46.88 | 46.7 | 46.838 | 13200 | 46.6075 | up | up | correct |
| HYZD.US | WisdomTree Interest Rate Hedged High Yield Bond Fund | 20260414 | 0 | 22.47 | 22.54 | 22.4249 | 22.5204 | 22815 | 22.4107 | up | up | correct |
| IBB.US | iShares Biotechnology ETF | 20260414 | 0 | 172.79 | 176.17 | 172.69 | 175.85 | 986800 | 175.85 | up | up | correct |
| IBBQ.US | Invesco Nasdaq Biotechnology ETF | 20260414 | 0 | 29.6 | 30.2 | 29.6 | 30.148 | 14400 | 30.148 | up | up | correct |
| IBTA.US | iShares Trust | 20260414 | 0 | 33.38 | 33.97 | 32.91 | 33.64 | 186663 | 33.64 | up | up | correct |
| IBTG.US | iShares Trust | 20260414 | 0 | 22.88 | 22.88 | 22.87 | 22.875 | 195000 | 22.8029 | down | down | correct |
| IBTH.US | iShares Trust | 20260414 | 0 | 22.41 | 22.41 | 22.4 | 22.405 | 225200 | 22.3368 | down | down | correct |
| IBTI.US | iShares Trust | 20260414 | 0 | 22.25 | 22.27 | 22.245 | 22.265 | 280300 | 22.1969 | up | up | correct |
| IBTJ.US | iShares Trust | 20260414 | 0 | 21.81 | 21.85 | 21.81 | 21.845 | 417900 | 21.7761 | up | up | correct |
| IBTK.US | iShares iBonds Dec 2030 Term Treasury ETF | 20260414 | 0 | 19.715 | 19.759 | 19.715 | 19.755 | 102400 | 19.6946 | up | up | correct |
| IBTL.US | iShares iBonds Dec 2031 Term Treasury ETF | 20260414 | 0 | 20.38 | 20.435 | 20.375 | 20.435 | 78000 | 20.3687 | up | up | correct |
| ICLN.US | iShares Global Clean Energy ETF | 20260414 | 0 | 19.43 | 19.74 | 19.36 | 19.73 | 6600500 | 19.73 | up | up | correct |
| IEF.US | iShares 7 | 20260414 | 0 | 95.435 | 95.8 | 95.4104 | 95.79 | 5239765 | 95.4749 | up | up | correct |
| IEI.US | iShares 3 | 20260414 | 0 | 118.55 | 118.82 | 118.51 | 118.82 | 1087600 | 118.4586 | up | up | correct |
| IEUS.US | iShares MSCI Europe Small | 20260414 | 0 | 72.035 | 72.33 | 72.035 | 72.33 | 2138 | 72.33 | up | up | correct |
| IFGL.US | iShares International Developed Real Estate ETF | 20260414 | 0 | 23.77 | 23.95 | 23.77 | 23.94 | 6100 | 23.94 | up | up | correct |
| IFV.US | First Trust Dorsey Wright International Focus 5 ETF | 20260414 | 0 | 27.331 | 27.43 | 27.19 | 27.28 | 4800 | 27.28 | down | down | correct |
| IGF.US | iShares Trust | 20260414 | 0 | 67.92 | 67.97 | 67.44 | 67.91 | 673800 | 67.91 | down | down | correct |
| IGIB.US | iShares 5 | 20260414 | 0 | 53.52 | 53.65 | 53.48 | 53.63 | 1953900 | 53.4115 | up | up | correct |
| IGOV.US | iShares International Treasury Bond ETF | 20260414 | 0 | 41.79 | 42.04 | 41.79 | 41.98 | 206300 | 41.98 | up | up | correct |
| IGSB.US | iShares 1 | 20260414 | 0 | 52.61 | 52.67 | 52.6 | 52.67 | 1254800 | 52.4718 | up | up | correct |
| IJT.US | iShares S&P Small | 20260414 | 0 | 155.73 | 156.72 | 155.29 | 156.35 | 142100 | 156.35 | up | up | correct |
| IMCV.US | iShares Morningstar Mid | 20260414 | 0 | 87.31 | 87.46 | 86.68 | 87.38 | 20700 | 87.38 | up | up | correct |
| INDY.US | iShares India 50 ETF | 20260414 | 0 | 44.35 | 44.6 | 44.35 | 44.47 | 119700 | 44.47 | up | up | correct |
| IPKW.US | Invesco International BuyBack Achievers ETF | 20260414 | 0 | 58.56 | 59.21 | 58.34 | 58.759 | 98400 | 58.759 | up | up | correct |
| ISHG.US | iShares 1 | 20260414 | 0 | 75.89 | 76.02 | 75.85 | 75.92 | 48300 | 75.92 | up | up | correct |
| ISTB.US | iShares Core 1 | 20260414 | 0 | 48.45 | 48.54 | 48.45 | 48.54 | 322400 | 48.3675 | up | up | correct |
| IUS.US | Invesco RAFI Strategic US ETF | 20260414 | 0 | 60.35 | 60.7099 | 60.265 | 60.669 | 29629 | 60.669 | up | up | correct |
| IUSB.US | iShares Core Total USD Bond Market ETF | 20260414 | 0 | 46.36 | 46.48 | 46.3501 | 46.47 | 2571897 | 46.3062 | up | up | correct |
| IUSG.US | iShares Core S&P U.S. Growth ETF | 20260414 | 0 | 168.41 | 170.8 | 168.41 | 170.8 | 697600 | 170.8 | up | up | correct |
| IUSV.US | iShares Core S&P U.S. Value ETF | 20260414 | 0 | 105.17 | 105.56 | 104.88 | 105.45 | 699300 | 105.45 | up | up | correct |
| IXUS.US | iShares Core MSCI Total International Stock ETF | 20260414 | 0 | 92.62 | 93.17 | 92.49 | 93.1 | 1666300 | 93.1 | up | up | correct |
| JOET.US | Virtus ETF Trust II | 20260414 | 0 | 42.3 | 42.49 | 42.15 | 42.49 | 29700 | 42.49 | up | up | correct |
| JSML.US | Janus Henderson Small Cap Growth Alpha ETF | 20260414 | 0 | 77.98 | 78.75 | 77.536 | 78.349 | 11300 | 78.349 | up | up | correct |
| KBWB.US | Invesco Exchange | 20260414 | 0 | 85.61 | 86.09 | 84.86 | 85.69 | 2982300 | 85.69 | up | up | correct |
| KBWD.US | Invesco KBW High Dividend Yield Financial ETF | 20260414 | 0 | 13 | 13.19 | 13 | 13.18 | 367354 | 13.04 | up | up | correct |
| KBWP.US | Invesco KBW Property & Casualty Insurance ETF | 20260414 | 0 | 120.525 | 121.3255 | 120.525 | 120.8487 | 23509 | 120.8487 | up | up | correct |
| KBWR.US | Invesco KBW Regional Banking ETF | 20260414 | 0 | 70.57 | 70.57 | 70.44 | 70.44 | 477 | 70.44 | down | down | correct |
| KBWY.US | Invesco KBW Premium Yield Equity REIT ETF | 20260414 | 0 | 16.16 | 16.39 | 16.14 | 16.3757 | 137751 | 16.254 | up | up | correct |
| KRMA.US | Global X Conscious Companies ETF | 20260414 | 0 | 43.715 | 44.01 | 43.7 | 43.949 | 8000 | 43.949 | up | up | correct |
| KROP.US | Global X Funds | 20260414 | 0 | 35.74 | 35.78 | 35.381 | 35.5271 | 4212 | 35.5271 | down | down | correct |
| LDEM.US | iShares ESG MSCI EM Leaders ETF | 20260414 | 0 | 61.73 | 61.742 | 61.68 | 61.742 | 600 | 61.742 | up | up | correct |
| LDSF.US | First Trust Exchange | 20260414 | 0 | 19.047 | 19.068 | 19.04 | 19.056 | 8200 | 18.9822 | up | up | correct |
| LEGR.US | First Trust Exchange | 20260414 | 0 | 61.256 | 61.51 | 61.2 | 61.51 | 3200 | 61.51 | up | up | correct |
| LMBS.US | First Trust Low Duration Opportunities ETF | 20260414 | 0 | 50.04 | 50.12 | 50.0097 | 50.1 | 479152 | 49.9304 | up | up | correct |
| LRGE.US | ClearBridge Large Cap Growth ESG ETF | 20260414 | 0 | 79.89 | 81.07 | 79.89 | 80.9868 | 28084 | 80.9868 | up | up | correct |
| LVHD.US | Legg Mason Low Volatility High Dividend ETF | 20260414 | 0 | 42.8 | 43.01 | 42.57 | 42.9332 | 36083 | 42.9332 | up | up | correct |
| MBB.US | iShares Trust | 20260414 | 0 | 95.14 | 95.46 | 95.115 | 95.46 | 1490144 | 95.1229 | up | up | correct |
| MCHI.US | iShares MSCI China ETF | 20260414 | 0 | 57.55 | 58.12 | 57.53 | 58.02 | 3899100 | 58.02 | up | up | correct |
| MDIV.US | First Trust Multi | 20260414 | 0 | 16.39 | 16.445 | 16.38 | 16.445 | 41651 | 16.3933 | up | up | correct |
| MILN.US | Global X Millennials Consumer ETF | 20260414 | 0 | 43 | 44.13 | 43 | 43.74 | 21345 | 43.74 | up | up | correct |
| NFTY.US | First Trust Exchange | 20260414 | 0 | 54.22 | 54.48 | 54.11 | 54.3 | 11600 | 54.3 | up | up | correct |
| NXTG.US | First Trust Exchange | 20260414 | 0 | 122.62 | 123.55 | 122.62 | 123.53 | 4200 | 123.53 | up | up | correct |
| ONEQ.US | Fidelity Nasdaq Composite Index ETF | 20260414 | 0 | 91.76 | 93.03 | 91.76 | 93.02 | 491400 | 93.02 | up | up | correct |
| PDBC.US | Invesco Optimum Yield Diversified Commodity Strategy No K | 20260414 | 0 | 17.31 | 17.31 | 17.125 | 17.18 | 7224833 | 17.18 | down | down | correct |
| PDP.US | Invesco DWA Momentum ETF | 20260414 | 0 | 131.37 | 132.89 | 131.37 | 132.66 | 23300 | 132.66 | up | up | correct |
| PEY.US | Invesco High Yield Equity Dividend Achievers ETF | 20260414 | 0 | 21.56 | 21.72 | 21.455 | 21.6472 | 363741 | 21.5667 | up | up | correct |
| PEZ.US | Invesco DWA Consumer Cyclicals Momentum ETF | 20260414 | 0 | 101.1 | 101.1 | 101.1 | 101.1 | 300 | 101.1 | |||
| PFF.US | iShares Preferred and Income Securities ETF | 20260414 | 0 | 30.96 | 31.27 | 30.96 | 31.25 | 6409000 | 31.1106 | up | up | correct |
| PFI.US | Invesco DWA Financial Momentum ETF | 20260414 | 0 | 56.81 | 57.25 | 56.81 | 57.25 | 500 | 57.25 | up | up | correct |
| PFM.US | Invesco Dividend Achievers ETF | 20260414 | 0 | 52.85 | 52.98 | 52.72 | 52.97 | 15500 | 52.97 | up | up | correct |
| PGJ.US | Invesco Golden Dragon China ETF | 20260414 | 0 | 26.6 | 27.1 | 26.6 | 27.07 | 26900 | 27.07 | up | up | correct |
| PHO.US | Invesco Water Resources ETF | 20260414 | 0 | 70.46 | 70.7 | 70.17 | 70.5 | 54100 | 70.5 | up | down | incorrect |
| PID.US | Invesco International Dividend Achievers ETF | 20260414 | 0 | 22.91 | 22.93 | 22.81 | 22.84 | 132200 | 22.84 | down | up | incorrect |
| PIE.US | Invesco DWA Emerging Markets Momentum ETF | 20260414 | 0 | 29.04 | 29.24 | 28.84 | 29.11 | 146600 | 29.11 | up | down | incorrect |
| PIO.US | Invesco Global Water ETF | 20260414 | 0 | 46.4 | 46.8 | 46.4 | 46.67 | 3800 | 46.67 | up | down | incorrect |
| PIZ.US | Invesco DWA Developed Markets Momentum ETF | 20260414 | 0 | 55.44 | 56.05 | 55.44 | 56.05 | 42600 | 56.05 | up | down | incorrect |
| PKW.US | Invesco BuyBack Achievers ETF | 20260414 | 0 | 137.34 | 138.16 | 137.19 | 137.63 | 37700 | 137.63 | up | down | incorrect |
| PNQI.US | Invesco NASDAQ Internet ETF | 20260414 | 0 | 46.83 | 47.57 | 46.83 | 47.36 | 80700 | 47.36 | up | up | correct |
| PPH.US | VanEck Vectors ETF Trust | 20260414 | 0 | 103.76 | 104.56 | 103.47 | 104.04 | 152200 | 104.04 | up | up | correct |
| PRFZ.US | Invesco FTSE RAFI US 1500 Small | 20260414 | 0 | 48.75 | 49.15 | 48.68 | 48.99 | 79500 | 48.99 | up | up | correct |
| PRN.US | Invesco DWA Industrials Momentum ETF | 20260414 | 0 | 222.15 | 222.15 | 218.6 | 220.6931 | 19272 | 220.6931 | down | down | correct |
| PSC.US | Principal Exchange | 20260414 | 0 | 60.96 | 61.33 | 60.81 | 61.1131 | 71713 | 61.1131 | up | up | correct |
| PSCC.US | Invesco S&P SmallCap Consumer Staples ETF | 20260414 | 0 | 32.21 | 32.58 | 32.21 | 32.51 | 2400 | 32.51 | up | up | correct |
| PSCD.US | Invesco S&P SmallCap Consumer Discretionary ETF | 20260414 | 0 | 108.38 | 108.38 | 108.37 | 108.37 | 300 | 108.37 | down | down | correct |
| PSCE.US | Invesco S&P SmallCap Energy ETF | 20260414 | 0 | 59.53 | 59.53 | 57.6 | 57.89 | 41500 | 57.89 | down | down | correct |
| PSCF.US | Invesco S&P SmallCap Financials ETF | 20260414 | 0 | 60.75 | 61.05 | 60.75 | 61.05 | 1100 | 61.05 | up | up | correct |
| PSCH.US | Invesco S&P SmallCap Health Care ETF | 20260414 | 0 | 43.31 | 43.85 | 43.31 | 43.7 | 7800 | 43.7 | up | up | correct |
| PSCI.US | Invesco S&P SmallCap Industrials ETF | 20260414 | 0 | 169.06 | 169.07 | 168.57 | 168.6455 | 2889 | 168.6455 | down | down | correct |
| PSCM.US | Invesco S&P SmallCap Materials ETF | 20260414 | 0 | 104.83 | 104.83 | 102.08 | 102.25 | 2500 | 102.25 | down | down | correct |
| PSCT.US | Invesco S&P SmallCap Information Technology ETF | 20260414 | 0 | 67.17 | 67.39 | 66.71 | 66.76 | 30100 | 66.76 | down | down | correct |
| PSCU.US | Invesco S&P SmallCap Utilities & Communication Services ETF | 20260414 | 0 | 64.22 | 64.23 | 64.18 | 64.23 | 3400 | 64.23 | up | up | correct |
| PSET.US | Principal Exchange | 20260414 | 0 | 73.61 | 73.82 | 73.52 | 73.66 | 2800 | 73.66 | up | up | correct |
| PSL.US | Invesco Exchange | 20260414 | 0 | 108.16 | 108.99 | 108.16 | 108.73 | 1800 | 108.73 | up | up | correct |
| PTF.US | Invesco Exchange | 20260414 | 0 | 102.25 | 102.72 | 100.02 | 101.5 | 161700 | 101.5 | down | down | correct |
| PTH.US | Invesco DWA Healthcare Momentum ETF | 20260414 | 0 | 52 | 52.55 | 52 | 52.37 | 9500 | 52.37 | up | up | correct |
| PUI.US | Invesco DWA Utilities Momentum ETF | 20260414 | 0 | 47.95 | 48.012 | 47.87 | 47.9439 | 3850 | 47.9439 | down | down | correct |
| PXI.US | Invesco DWA Energy Momentum ETF | 20260414 | 0 | 56.29 | 56.29 | 55.52 | 55.78 | 15000 | 55.78 | down | down | correct |
| PY.US | Principal Exchange | 20260414 | 0 | 52.32 | 52.43 | 52.31 | 52.389 | 11100 | 52.389 | up | up | correct |
| PYZ.US | Invesco DWA Basic Materials Momentum ETF | 20260414 | 0 | 126.89 | 126.89 | 126.37 | 126.37 | 1400 | 126.37 | down | down | correct |
| QABA.US | First Trust NASDAQ ABA Community Bank Index Fund | 20260414 | 0 | 61.76 | 61.93 | 61.76 | 61.76 | 3100 | 61.76 | |||
| QAT.US | iShares MSCI Qatar ETF | 20260414 | 0 | 19.28 | 19.31 | 19.18 | 19.241 | 5700 | 19.241 | down | down | correct |
| QCLN.US | First Trust NASDAQ Clean Edge Green Energy Index Fund | 20260414 | 0 | 51.76 | 52.3 | 51.36 | 52.21 | 102700 | 52.21 | up | up | correct |
| QCLR.US | Global X NASDAQ 100® Collar 95 | 20260414 | 0 | 27.66 | 27.725 | 27.65 | 27.725 | 900 | 27.725 | up | up | correct |
| QQEW.US | First Trust NASDAQ | 20260414 | 0 | 131.12 | 132.37 | 131.12 | 132.22 | 42600 | 132.22 | up | up | correct |
| QQMG.US | Invesco ESG NASDAQ 100 ETF | 20260414 | 0 | 42.65 | 43.218 | 42.65 | 43.218 | 22400 | 43.218 | up | up | correct |
| QQQ.US | Invesco QQQ Trust Series 1 | 20260414 | 0 | 620.22 | 628.6 | 620.1 | 628.6 | 49921100 | 628.6 | up | up | correct |
| QQQA.US | ProShares Trust | 20260414 | 0 | 58.73 | 59.48 | 58.21 | 59.426 | 20600 | 59.426 | up | up | correct |
| QQQJ.US | Invesco NASDAQ Next Gen 100 ETF | 20260414 | 0 | 39.85 | 39.95 | 39.56 | 39.9 | 398100 | 39.9 | up | up | correct |
| QQQM.US | Invesco NASDAQ 100 ETF | 20260414 | 0 | 255.37 | 258.8 | 255.37 | 258.78 | 5667700 | 258.78 | up | up | correct |
| QQXT.US | First Trust NASDAQ | 20260414 | 0 | 98.85 | 99.32 | 98.85 | 99.32 | 3100 | 99.32 | up | up | correct |
| QRMI.US | Global X NASDAQ 100® Risk Managed Income ETF | 20260414 | 0 | 15.41 | 15.42 | 15.38 | 15.39 | 6100 | 15.2345 | down | down | correct |
| QTEC.US | First Trust Exchange | 20260414 | 0 | 235.66 | 236.3 | 234.2 | 236.18 | 213800 | 236.18 | up | up | correct |
| QTR.US | Global X NASDAQ 100 Tail Risk ETF | 20260414 | 0 | 30.327 | 30.327 | 30.327 | 30.327 | 200 | 30.327 | |||
| QYLD.US | Global X NASDAQ 100 Covered Call ETF | 20260414 | 0 | 17.63 | 17.64 | 17.62 | 17.63 | 5242646 | 17.4538 | |||
| QYLG.US | Global X Funds | 20260414 | 0 | 27.27 | 27.44 | 27.27 | 27.44 | 24600 | 27.2911 | up | up | correct |
| RAYS.US | Global X Solar ETF | 20260414 | 0 | 2120.5 | 2134 | 2106 | 2123 | 8266 | 2123 | up | up | correct |
| RDVY.US | First Trust Rising Dividend Achievers ETF | 20260414 | 0 | 73.25 | 73.5655 | 73.02 | 73.44 | 1317697 | 73.44 | up | up | correct |
| REIT.US | ALPS Active REIT ETF | 20260414 | 0 | 28.81 | 29.14 | 28.81 | 29.125 | 6300 | 29.125 | up | up | correct |
| RFDI.US | First Trust RiverFront Dynamic Developed International ETF | 20260414 | 0 | 86.85 | 87.06 | 86.85 | 86.985 | 1500 | 86.985 | up | up | correct |
| RFEM.US | First Trust RiverFront Dynamic Emerging Markets ETF | 20260414 | 0 | 88.43 | 88.634 | 88.305 | 88.634 | 1500 | 88.634 | up | down | incorrect |
| RING.US | iShares MSCI Global Gold Miners ETF | 20260414 | 0 | 86.34 | 87.76 | 85.86 | 87.17 | 1052600 | 87.17 | up | down | incorrect |
| RNEM.US | First Trust Exchange | 20260414 | 0 | 57.3 | 57.34 | 57.18 | 57.285 | 2600 | 57.285 | down | up | incorrect |
| RNRG.US | Global X Renewable Energy Producers ETF | 20260414 | 0 | 38.94 | 38.94 | 38.76 | 38.77 | 1600 | 38.77 | down | up | incorrect |
| RNSC.US | First Trust Small Cap US Equity Select ETF | 20260414 | 0 | 30.7089 | 30.73 | 30.6219 | 30.6219 | 8653 | 30.6219 | down | down | correct |
| ROBT.US | First Trust Exchange | 20260414 | 0 | 48.51 | 48.87 | 48.48 | 48.682 | 59600 | 48.682 | up | up | correct |
| RTH.US | VanEck Vectors ETF Trust | 20260414 | 0 | 261.56 | 264.86 | 261.56 | 264.51 | 6400 | 264.51 | up | up | correct |
| SARK.US | Tuttle Capital Short Innovation ETF | 20260414 | 0 | 30.28 | 30.42 | 29.6 | 29.74 | 522000 | 29.74 | down | down | correct |
| SCZ.US | iShares MSCI EAFE Small | 20260414 | 0 | 83.82 | 84.2 | 83.69 | 83.96 | 1154500 | 83.96 | up | up | correct |
| SDG.US | iShares MSCI Global Impact ETF | 20260414 | 0 | 88.24 | 88.355 | 88.12 | 88.355 | 1900 | 88.355 | up | up | correct |
| SDVY.US | First Trust Exchange | 20260414 | 0 | 41.78 | 41.87 | 41.485 | 41.71 | 3005666 | 41.71 | down | down | correct |
| SHV.US | iShares Short Treasury Bond ETF | 20260414 | 0 | 110.21 | 110.22 | 110.21 | 110.22 | 3486200 | 109.5655 | up | up | correct |
| SHY.US | iShares Trust | 20260414 | 0 | 82.46 | 82.53 | 82.45 | 82.53 | 3521048 | 82.2871 | up | up | correct |
| SKOR.US | FlexShares Credit | 20260414 | 0 | 48.75 | 48.9 | 48.75 | 48.84 | 85500 | 48.6507 | up | up | correct |
| SKYU.US | ProShares Ultra Cloud Computing | 20260414 | 0 | 25.6 | 25.825 | 24.51 | 24.76 | 24300 | 24.76 | down | down | correct |
| SKYY.US | First Trust Exchange | 20260414 | 0 | 110.51 | 111.61 | 108.75 | 109.3 | 275800 | 109.3 | down | down | correct |
| SLQD.US | iShares Trust | 20260414 | 0 | 50.48 | 50.55 | 50.48 | 50.54 | 195400 | 50.354 | up | up | correct |
| SLVO.US | Credit Suisse X | 20260414 | 0 | 91.75 | 92.48 | 91.13 | 92.28 | 69800 | 87.3684 | up | up | correct |
| SMCP.US | AlphaMark Actively Managed Small Cap ETF | 20260414 | 0 | 5.585 | 5.725 | 5.585 | 5.685 | 70644 | 5.685 | up | up | correct |
| SMH.US | VanEck Vectors Semiconductor ETF | 20260414 | 0 | 448 | 452.095 | 444.24 | 452 | 6932448 | 452 | up | up | correct |
| SNSR.US | Global X Internet of Things ETF | 20260414 | 0 | 40.82 | 41.213 | 40.82 | 41.16 | 7800 | 41.16 | up | up | correct |
| SOCL.US | Global X Funds | 20260414 | 0 | 45.46 | 46.03 | 45.46 | 45.98 | 4400 | 45.98 | up | up | correct |
| SOXQ.US | Invesco PHLX Semiconductor ETF | 20260414 | 0 | 72.06 | 72.61 | 71.175 | 72.6 | 750100 | 72.6 | up | up | correct |
| SOXX.US | iShares Semiconductor ETF | 20260414 | 0 | 397.84 | 401.44 | 393.51 | 401.24 | 5202600 | 401.24 | up | up | correct |
| SPC.US | CrossingBridge Pre | 20260414 | 0 | 19.29 | 19.585 | 19.29 | 19.585 | 721 | 19.585 | up | up | correct |
| SPRX.US | Spear Alpha ETF | 20260414 | 0 | 43.14 | 43.195 | 42.31 | 42.99 | 114200 | 42.99 | down | down | correct |
| SQLV.US | Legg Mason ETF Investment Trust | 20260414 | 0 | 46.71 | 46.71 | 46.675 | 46.675 | 500 | 46.675 | down | down | correct |
| SQQQ.US | ProShares Trust | 20260414 | 0 | 64.67 | 64.68 | 62.02 | 62.02 | 48185992 | 62.02 | down | down | correct |
| SRET.US | Global X SuperDividend REIT ETF | 20260414 | 0 | 22.19 | 22.36 | 22.12 | 22.3 | 244700 | 22.3 | up | up | correct |
| SUSB.US | iShares ESG 1 | 20260414 | 0 | 25.08 | 25.11 | 25.08 | 25.11 | 57400 | 25.0141 | up | up | correct |
| SUSC.US | iShares ESG USD Corporate Bond ETF | 20260414 | 0 | 23.25 | 23.31 | 23.24 | 23.295 | 221800 | 23.2067 | up | up | correct |
| SUSL.US | iShares ESG MSCI USA Leaders ETF | 20260414 | 0 | 120.04 | 121.44 | 120.04 | 121.44 | 20300 | 121.44 | up | up | correct |
| TDIV.US | First Trust NASDAQ Technology Dividend Index Fund | 20260414 | 0 | 100.13 | 100.27 | 99.57 | 100.15 | 72900 | 100.15 | up | up | correct |
| TLT.US | iShares 20+ Year Treasury Bond ETF | 20260414 | 0 | 86.7 | 87.24 | 86.63 | 87.21 | 16606920 | 86.8892 | up | up | correct |
| TQQQ.US | ProShares UltraPro QQQ | 20260414 | 0 | 51.39 | 53.43 | 51.38 | 53.41 | 72362300 | 53.41 | up | up | correct |
| TUR.US | iShares Inc. | 20260414 | 0 | 42.13 | 42.73 | 42.13 | 42.47 | 154000 | 42.47 | up | up | correct |
| UAE.US | iShares MSCI UAE ETF | 20260414 | 0 | 19.55 | 19.95 | 19.4 | 19.92 | 582000 | 19.92 | up | up | correct |
| UCRD.US | VictoryShares ESG Corporate Bond ETF | 20260414 | 0 | 21.655 | 21.655 | 21.655 | 21.655 | 300 | 21.655 | |||
| UCYB.US | ProShares Ultra Nasdaq Cybersecurity | 20260414 | 0 | 39.14 | 39.17 | 38.39 | 38.79 | 7100 | 38.79 | down | down | correct |
| UFO.US | Procure ETF Trust II | 20260414 | 0 | 52.67 | 52.95 | 51.05 | 51.67 | 883000 | 51.67 | down | down | correct |
| USIG.US | iShares Broad USD Investment Grade Corporate Bond ETF | 20260414 | 0 | 51.52 | 51.63 | 51.47 | 51.59 | 4089800 | 51.3844 | up | up | correct |
| USMC.US | Principal U.S. Mega | 20260414 | 0 | 67.61 | 68.66 | 67.61 | 68.66 | 161500 | 68.66 | up | up | correct |
| USOI.US | Credit Suisse X | 20260414 | 0 | 59.89 | 59.89 | 58 | 58.38 | 121200 | 51.0442 | down | down | correct |
| USXF.US | iShares ESG Advanced MSCI USA ETF | 20260414 | 0 | 59.93 | 60.44 | 59.85 | 60.399 | 33200 | 60.399 | up | up | correct |
| VCIT.US | Vanguard Intermediate | 20260414 | 0 | 83.2 | 83.45 | 83.17 | 83.43 | 18260010 | 83.1017 | up | up | correct |
| VCLT.US | Vanguard Long | 20260414 | 0 | 75.39 | 75.85 | 75.39 | 75.71 | 2789300 | 75.3778 | up | up | correct |
| VCSH.US | Vanguard Scottsdale Funds | 20260414 | 0 | 79.3 | 79.43 | 79.3 | 79.41 | 3176500 | 79.1189 | up | up | correct |
| VGIT.US | Vanguard Intermediate | 20260414 | 0 | 59.51 | 59.67 | 59.49 | 59.66 | 2789600 | 59.4716 | up | up | correct |
| VGLT.US | Vanguard Scottsdale Funds | 20260414 | 0 | 55.42 | 55.73 | 55.37 | 55.71 | 703952 | 55.4964 | up | up | correct |
| VGSH.US | Vanguard Short | 20260414 | 0 | 58.46 | 58.51 | 58.45 | 58.51 | 3074800 | 58.3309 | up | up | correct |
| VIGI.US | Vanguard International Dividend Appreciation Index Fund ETF Shares | 20260414 | 0 | 91.88 | 92.47 | 91.88 | 92.36 | 225400 | 92.36 | up | up | correct |
| VMBS.US | Vanguard Mortgage | 20260414 | 0 | 47.05 | 47.23 | 47.03 | 47.22 | 2776100 | 47.058 | up | up | correct |
| VNQI.US | Vanguard Global ex | 20260414 | 0 | 47.19 | 47.57 | 47.14 | 47.53 | 156000 | 47.53 | up | up | correct |
| VONE.US | Vanguard Russell 1000 Index Fund ETF Shares | 20260414 | 0 | 311.77 | 314.74 | 311.77 | 314.58 | 67300 | 314.58 | up | up | correct |
| VONG.US | Vanguard Scottsdale Funds | 20260414 | 0 | 117.15 | 118.55 | 117.12 | 118.51 | 1126200 | 118.51 | up | up | correct |
| VONV.US | Vanguard Scottsdale Funds | 20260414 | 0 | 98.17 | 98.68 | 97.77 | 98.58 | 711700 | 98.58 | up | up | correct |
| VPN.US | Global X Funds | 20260414 | 0 | 24.25 | 24.405 | 24.075 | 24.3625 | 7227 | 24.3625 | up | up | correct |
| VRIG.US | Invesco Actively Managed Exchange | 20260414 | 0 | 25.07 | 25.08 | 25.07 | 25.075 | 424213 | 24.9883 | up | up | correct |
| VSDA.US | VictoryShares Dividend Accelerator ETF | 20260414 | 0 | 55.63 | 55.72 | 55.56 | 55.6169 | 6275 | 55.6169 | down | down | correct |
| VSMV.US | VictoryShares US Multi | 20260414 | 0 | 57.64 | 57.83 | 57.64 | 57.7943 | 2001 | 57.7943 | up | up | correct |
| VTC.US | Vanguard Scottsdale Funds | 20260414 | 0 | 77.23 | 77.44 | 77.2 | 77.385 | 62748 | 77.0686 | up | up | correct |
| VTHR.US | Vanguard Russell 3000 Index Fund ETF Shares | 20260414 | 0 | 304.61 | 306.94 | 304.4 | 306.87 | 13364 | 306.87 | up | up | correct |
| VTIP.US | Vanguard Malvern Funds | 20260414 | 0 | 50.13 | 50.16 | 50.11 | 50.16 | 1653900 | 50.16 | up | up | correct |
| VTWG.US | Vanguard Russell 2000 Growth Index Fund ETF Shares | 20260414 | 0 | 250.92 | 252.92 | 249.82 | 252.38 | 12400 | 252.38 | up | up | correct |
| VTWO.US | Vanguard Russell 2000 Index Fund ETF Shares | 20260414 | 0 | 107.97 | 108.86 | 107.59 | 108.54 | 2916700 | 108.54 | up | up | correct |
| VTWV.US | Vanguard Russell 2000 Value Index Fund ETF Shares | 20260414 | 0 | 178.08 | 178.615 | 177.685 | 178.11 | 14443 | 178.11 | up | up | correct |
| VWOB.US | Vanguard Emerging Markets Government Bond Index Fund ETF Shares | 20260414 | 0 | 67.11 | 67.39 | 67.11 | 67.32 | 494900 | 67.0001 | up | up | correct |
| VXUS.US | Vanguard Total International Stock Index Fund ETF Shares | 20260414 | 0 | 82.36 | 82.9 | 82.29 | 82.81 | 5323700 | 82.81 | up | up | correct |
| VYMI.US | Vanguard International High Dividend Yield Index Fund ETF Shares | 20260414 | 0 | 99.26 | 99.61 | 99.1 | 99.48 | 929700 | 99.48 | up | up | correct |
| WBND.US | Western Asset Total Return ETF | 20260414 | 0 | 49.8 | 49.96 | 49.8 | 49.95 | 26638 | 49.95 | up | up | correct |
| WCBR.US | WisdomTree Trust | 20260414 | 0 | 24.04 | 24.43 | 23.49 | 23.63 | 26400 | 23.63 | down | down | correct |
| WOOD.US | iShares Global Timber & Forestry ETF | 20260414 | 0 | 72.21 | 72.53 | 72.21 | 72.39 | 7300 | 72.39 | up | up | correct |
| XT.US | iShares Exponential Technologies ETF | 20260414 | 0 | 72.19 | 72.88 | 72.17 | 72.81 | 80200 | 72.81 | up | up | correct |
| YLCO.US | Global X YieldCo & Renewable Energy Income ETF | 20260414 | 0 | 38.94 | 38.94 | 38.76 | 38.77 | 1648 | 38.77 | down | down | correct |
| YLDE.US | ClearBridge Dividend Strategy ESG ETF | 20260414 | 0 | 55.3 | 55.4 | 55.16 | 55.3 | 9480 | 54.9957 |
CollectAI copyright 3NET LABS LLC 2009-2023 All rights reserved.