CollectAI
close-nasdaq_etfs
2026/04/15
| TICKER | DESC | DATE | TIME | OPEN | HIGH | LOW | CLOSE | VOL | Adj CLOSE | Trend | Predict | Result |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| AADR.US | AdvisorShares Dorsey Wright ADR ETF | 20260415 | 0 | 87.75 | 87.75 | 86.81 | 87.1 | 1600 | 87.1 | down | down | correct |
| AAXJ.US | iShares MSCI All Country Asia ex Japan ETF | 20260415 | 0 | 105.32 | 105.74 | 104.88 | 105.51 | 302100 | 105.51 | up | up | correct |
| ACWI.US | iShares Trust | 20260415 | 0 | 148 | 148.86 | 147.89 | 148.8 | 2763500 | 148.8 | up | up | correct |
| ACWX.US | iShares MSCI ACWI ex U.S. ETF | 20260415 | 0 | 73.48 | 73.56 | 73.25 | 73.49 | 1504700 | 73.49 | up | up | correct |
| AGNG.US | Global X Aging Population ETF | 20260415 | 0 | 36.69 | 36.69 | 36.34 | 36.495 | 3900 | 36.495 | down | down | correct |
| AGZD.US | WisdomTree Interest Rate Hedged U.S. Aggregate Bond Fund | 20260415 | 0 | 22.615 | 22.615 | 22.56 | 22.605 | 16984 | 22.535 | down | down | correct |
| AIA.US | iShares Trust | 20260415 | 0 | 117.69 | 118.37 | 117.18 | 117.95 | 119300 | 117.95 | up | up | correct |
| AIQ.US | Global X Artificial Intelligence & Technology ETF | 20260415 | 0 | 51.93 | 52.76 | 51.93 | 52.72 | 1168800 | 52.72 | up | up | correct |
| AIRR.US | First Trust Exchange | 20260415 | 0 | 122.77 | 122.9 | 120.09 | 121.25 | 633520 | 121.25 | down | down | correct |
| ALTY.US | Global X Funds | 20260415 | 0 | 12.2 | 12.3 | 12.2 | 12.29 | 14500 | 12.29 | up | up | correct |
| ANGL.US | VanEck Vectors ETF Trust | 20260415 | 0 | 29.36 | 29.38 | 29.28 | 29.32 | 1174500 | 29.1634 | down | down | correct |
| AQWA.US | Global X Funds | 20260415 | 0 | 19.92 | 19.92 | 19.575 | 19.596 | 11000 | 19.596 | down | down | correct |
| BBH.US | VanEck Vectors Biotech ETF | 20260415 | 0 | 194.65 | 194.76 | 193.23 | 194.15 | 7500 | 194.15 | down | down | correct |
| BFIT.US | Global X Health & Wellness ETF | 20260415 | 0 | 32.04 | 34.5 | 32.02 | 34.12 | 436069 | 34.12 | up | up | correct |
| BGRN.US | iShares Trust | 20260415 | 0 | 47.71 | 47.71 | 47.66 | 47.68 | 29452 | 47.5079 | down | down | correct |
| BIB.US | ProShares Ultra Nasdaq Biotechnology | 20260415 | 0 | 88.43 | 88.84 | 86.57 | 87.97 | 6300 | 87.97 | down | down | correct |
| BIS.US | ProShares UltraShort Nasdaq Biotechnology | 20260415 | 0 | 8.18 | 8.29 | 8.11 | 8.12 | 7100 | 8.12 | down | up | incorrect |
| BJK.US | VanEck Vectors Gaming ETF | 20260415 | 0 | 36.0484 | 36.0484 | 36.0484 | 36.0484 | 0 | 36.0484 | |||
| BKCH.US | Global X Blockchain ETF | 20260415 | 0 | 71.62 | 72.39 | 69.92 | 72.39 | 35400 | 72.39 | up | down | incorrect |
| BLCN.US | Siren ETF Trust | 20260415 | 0 | 23.25 | 23.42 | 22.455 | 23.42 | 51100 | 23.42 | up | down | incorrect |
| BND.US | Vanguard Bond Index Funds | 20260415 | 0 | 73.9 | 73.93 | 73.82 | 73.88 | 6724300 | 73.637 | down | up | incorrect |
| BNDW.US | Vanguard Total World Bond ETF | 20260415 | 0 | 68.58 | 68.58 | 68.48 | 68.52 | 155500 | 68.3253 | down | up | incorrect |
| BNDX.US | Vanguard Total International Bond Index Fund ETF Shares | 20260415 | 0 | 48.17 | 48.18 | 48.09 | 48.12 | 3575800 | 48.0068 | down | down | correct |
| BOTZ.US | Global X Robotics & Artificial Intelligence ETF | 20260415 | 0 | 36.45 | 36.735 | 36.35 | 36.73 | 550808 | 36.73 | up | up | correct |
| BSCQ.US | Invesco BulletShares 2026 Corporate Bond ETF | 20260415 | 0 | 19.56 | 19.57 | 19.56 | 19.565 | 795455 | 19.5004 | up | down | incorrect |
| BSCR.US | Invesco BulletShares 2027 Corporate Bond ETF | 20260415 | 0 | 19.68 | 19.69 | 19.68 | 19.685 | 609275 | 19.6178 | up | down | incorrect |
| BSCS.US | Invesco BulletShares 2028 Corporate Bond ETF | 20260415 | 0 | 20.49 | 20.505 | 20.49 | 20.4959 | 579062 | 20.4228 | up | down | incorrect |
| BSCT.US | Invesco BulletShares 2029 Corporate Bond ETF | 20260415 | 0 | 18.76 | 18.76 | 18.74 | 18.755 | 545300 | 18.6851 | down | up | incorrect |
| BSCU.US | Invesco BulletShares 2030 Corporate Bond ETF | 20260415 | 0 | 16.84 | 16.84 | 16.82 | 16.83 | 837600 | 16.7677 | down | down | correct |
| BSCV.US | Invesco BulletShares 2031 Corporate Bond ETF | 20260415 | 0 | 16.58 | 16.61 | 16.58 | 16.605 | 477900 | 16.5421 | up | up | correct |
| BSJQ.US | Invesco BulletShares 2026 High Yield Corporate Bond ETF | 20260415 | 0 | 23.27 | 23.28 | 23.26 | 23.265 | 184704 | 23.1609 | down | up | incorrect |
| BSJR.US | Invesco BulletShares 2027 High Yield Corporate Bond ETF | 20260415 | 0 | 22.51 | 22.55 | 22.51 | 22.535 | 227100 | 22.4359 | up | down | incorrect |
| BSJS.US | Invesco BulletShares 2028 High Yield Corporate Bond ETF | 20260415 | 0 | 21.9 | 21.9 | 21.87 | 21.895 | 101700 | 21.7875 | down | up | incorrect |
| BSJT.US | Invesco BulletShares 2029 High Yield Corporate Bond ETF | 20260415 | 0 | 21.26 | 21.32 | 21.26 | 21.315 | 173400 | 21.1983 | up | down | incorrect |
| BSMQ.US | Invesco Exchange | 20260415 | 0 | 23.65 | 23.65 | 23.57 | 23.615 | 78200 | 23.5605 | down | up | incorrect |
| BSMR.US | Invesco Exchange | 20260415 | 0 | 23.71 | 23.71 | 23.64 | 23.686 | 58000 | 23.6347 | down | down | correct |
| BSMS.US | Invesco Exchange | 20260415 | 0 | 23.5 | 23.5 | 23.47 | 23.495 | 41200 | 23.4434 | down | down | correct |
| BSMT.US | Invesco Exchange | 20260415 | 0 | 23.1 | 23.23 | 23.1 | 23.12 | 22200 | 23.0672 | up | up | correct |
| BSMU.US | Invesco BulletShares 2030 Municipal Bond ETF | 20260415 | 0 | 21.99 | 22 | 21.98 | 21.985 | 20600 | 21.9339 | down | down | correct |
| BSMV.US | Invesco BulletShares 2031 Municipal Bond ETF | 20260415 | 0 | 21.02 | 21.09 | 21.02 | 21.036 | 14000 | 20.9851 | up | up | correct |
| BTEC.US | Principal Healthcare Innovators Index ETF | 20260415 | 0 | 8.85 | 8.916 | 8.779 | 8.785 | 207406 | 8.785 | down | down | correct |
| BUG.US | Global X Funds | 20260415 | 0 | 24.65 | 25.15 | 24.56 | 25.05 | 1093900 | 25.05 | up | up | correct |
| CARZ.US | First Trust NASDAQ Global Auto Index Fund | 20260415 | 0 | 92.02 | 92.5 | 91.1661 | 91.93 | 4391 | 91.93 | down | down | correct |
| CATH.US | Global X S&P 500 Catholic Values ETF | 20260415 | 0 | 83.7 | 84.23 | 83.62 | 84.21 | 12638 | 84.21 | up | up | correct |
| CDC.US | Victory Portfolios II | 20260415 | 0 | 71.96 | 72.06 | 71.76 | 71.845 | 8700 | 71.845 | down | down | correct |
| CDL.US | Victory Portfolios II | 20260415 | 0 | 75.12 | 75.165 | 74.7 | 74.9567 | 8860 | 74.9567 | down | down | correct |
| CEFA.US | Global X S&P Catholic Values Developed ex | 20260415 | 0 | 39.49 | 39.905 | 39.4784 | 39.4784 | 2608 | 39.4784 | down | down | correct |
| CFA.US | VictoryShares US 500 Volatility Wtd ETF | 20260415 | 0 | 94.84 | 94.905 | 94.41 | 94.6263 | 5313 | 94.6263 | down | down | correct |
| CFO.US | Victory Portfolios II | 20260415 | 0 | 76.86 | 76.86 | 76.52 | 76.705 | 13100 | 76.705 | down | down | correct |
| CIBR.US | First Trust Exchange | 20260415 | 0 | 63.38 | 64.67 | 63.27 | 64.52 | 1510800 | 64.52 | up | up | correct |
| CIZ.US | VictoryShares Developed Enhanced Volatility Wtd ETF | 20260415 | 0 | 2.35 | 2.5 | 2 | 2.2 | 657538 | 2.2 | down | down | correct |
| CLOU.US | Global X Funds | 20260415 | 0 | 18.4 | 19.085 | 18.35 | 19.08 | 223800 | 19.08 | up | up | correct |
| COMT.US | iShares GSCI Commodity Dynamic Roll Strategy ETF | 20260415 | 0 | 32.85 | 33.095 | 32.74 | 32.84 | 504900 | 32.84 | down | down | correct |
| CSB.US | VictoryShares US Small Cap High Div Volatility Wtd ETF | 20260415 | 0 | 63.87 | 63.87 | 63.4889 | 63.615 | 5664 | 63.615 | down | down | correct |
| CTEC.US | Global X Funds | 20260415 | 0 | 63.24 | 63.6 | 62.61 | 62.61 | 2000 | 62.61 | down | down | correct |
| CXSE.US | WisdomTree Trust | 20260415 | 0 | 39.83 | 40.06 | 39.81 | 40.04 | 18700 | 40.04 | up | up | correct |
| DALI.US | First Trust Dorsey Wright DALI 1 ETF | 20260415 | 0 | 29.97 | 29.98 | 29.818 | 29.921 | 2300 | 29.921 | down | down | correct |
| DAPP.US | VanEck Vectors ETF Trust | 20260415 | 0 | 18.43 | 18.49 | 17.9 | 18.46 | 130500 | 18.46 | up | up | correct |
| DAX.US | Global X DAX Germany ETF | 20260415 | 0 | 45.02 | 45.2199 | 44.87 | 45.08 | 63120 | 45.08 | up | up | correct |
| DDI.US | DoubleDown Interactive Co. Ltd. American Depository Shares | 20260415 | 0 | 8.9 | 8.9 | 8.82 | 8.83 | 10500 | 8.83 | down | down | correct |
| DDIV.US | First Trust Dorsey Wright Momentum & Dividend ETF | 20260415 | 0 | 43.42 | 43.5 | 43.306 | 43.351 | 8900 | 43.351 | down | down | correct |
| DEMZ.US | Democratic Large Cap Core ETF | 20260415 | 0 | 43.35 | 43.465 | 43.26 | 43.465 | 3200 | 43.465 | up | up | correct |
| DGRE.US | WisdomTree Emerging Markets Quality Dividend Growth Fund | 20260415 | 0 | 36.7 | 36.78 | 36.45 | 36.685 | 19100 | 36.685 | down | down | correct |
| DGRS.US | WisdomTree Trust | 20260415 | 0 | 55.61 | 55.61 | 55.05 | 55.2131 | 32443 | 55.1256 | down | down | correct |
| DGRW.US | WisdomTree U.S. Quality Dividend Growth Fund | 20260415 | 0 | 92.24 | 92.665 | 92.03 | 92.6 | 634505 | 92.5261 | up | up | correct |
| DMXF.US | iShares ESG Advanced MSCI EAFE Index ETF | 20260415 | 0 | 80.9 | 81.205 | 80.73 | 81.078 | 301500 | 81.078 | up | up | correct |
| DRIV.US | Global X Funds | 20260415 | 0 | 34.06 | 34.225 | 33.88 | 34.18 | 109750 | 34.18 | up | up | correct |
| DVLU.US | First Trust Dorsey Wright Momentum & Value ETF | 20260415 | 0 | 36.6285 | 36.685 | 36.41 | 36.4351 | 4052 | 36.4351 | down | down | correct |
| DVOL.US | First Trust Exchange | 20260415 | 0 | 36.37 | 36.4 | 36.31 | 36.35 | 5500 | 36.35 | down | down | correct |
| DVY.US | iShares Trust | 20260415 | 0 | 152.25 | 152.27 | 151.1 | 151.86 | 250100 | 151.86 | down | down | correct |
| DWAS.US | Invesco DWA SmallCap Momentum ETF | 20260415 | 0 | 108.18 | 108.18 | 106.65 | 107.89 | 5700 | 107.89 | down | down | correct |
| DWAW.US | AdvisorShares Trust | 20260415 | 0 | 46.25 | 46.25 | 46.199 | 46.199 | 300 | 46.199 | down | down | correct |
| DWSH.US | AdvisorShares Dorsey Wright Short ETF | 20260415 | 0 | 6.38 | 6.38 | 6.2819 | 6.3 | 49858 | 6.3 | down | down | correct |
| DWUS.US | AdvisorShares Trust | 20260415 | 0 | 54.745 | 55.21 | 54.745 | 55.21 | 300 | 55.21 | up | up | correct |
| EBIZ.US | Global X Funds | 20260415 | 0 | 28.3 | 28.82 | 28.3 | 28.71 | 2500 | 28.71 | up | up | correct |
| ECOW.US | Pacer Emerging Markets Cash Cows 100 ETF | 20260415 | 0 | 27.96 | 28.04 | 27.91 | 28.018 | 19700 | 28.018 | up | up | correct |
| EEMA.US | iShares MSCI Emerging Markets Asia ETF | 20260415 | 0 | 105.05 | 105.37 | 104.57 | 105.06 | 95600 | 105.06 | up | up | correct |
| EFAS.US | Global X MSCI SuperDividend EAFE ETF | 20260415 | 0 | 21.88 | 21.93 | 21.77 | 21.89 | 14600 | 21.89 | up | up | correct |
| EMB.US | iShares J.P. Morgan USD Emerging Markets Bond ETF | 20260415 | 0 | 96.21 | 96.42 | 96.135 | 96.25 | 5839991 | 95.838 | up | up | correct |
| EMCB.US | WisdomTree Emerging Markets Corporate Bond Fund | 20260415 | 0 | 66.53 | 66.73 | 66.4901 | 66.625 | 4267 | 66.3454 | up | up | correct |
| EMIF.US | iShares Emerging Markets Infrastructure ETF | 20260415 | 0 | 29.36 | 29.53 | 29.28 | 29.44 | 9500 | 29.44 | up | up | correct |
| EMXC.US | iShares MSCI Emerging Markets ex China ETF | 20260415 | 0 | 87.72 | 87.955 | 87.32 | 87.68 | 6284370 | 87.68 | down | down | correct |
| EMXF.US | iShares Trust | 20260415 | 0 | 52.07 | 52.144 | 51.9 | 52.094 | 7000 | 52.094 | up | up | correct |
| ENZL.US | iShares MSCI New Zealand ETF | 20260415 | 0 | 45.19 | 45.19 | 44.92 | 45.06 | 8600 | 45.06 | down | down | correct |
| EQRR.US | ProShares Equities for Rising Rates ETF | 20260415 | 0 | 72.08 | 72.36 | 71.92 | 72.2993 | 10519 | 72.2993 | up | up | correct |
| ESGD.US | iShares ESG Aware MSCI EAFE ETF | 20260415 | 0 | 102.02 | 102.123 | 101.66 | 102.03 | 496841 | 102.03 | up | up | correct |
| ESGE.US | iShares ESG Aware MSCI EM ETF | 20260415 | 0 | 49.72 | 49.96 | 49.61 | 49.88 | 319682 | 49.88 | up | up | correct |
| ESGU.US | iShares ESG Aware MSCI USA ETF | 20260415 | 0 | 151.02 | 152.125 | 150.82 | 152.03 | 369584 | 152.03 | up | up | correct |
| ESMV.US | iShares ESG MSCI USA Min Vol Factor ETF | 20260415 | 0 | 28.72 | 28.834 | 28.72 | 28.834 | 100 | 28.834 | up | up | correct |
| ESPO.US | VanEck Vectors Video Gaming and eSports ETF | 20260415 | 0 | 92.3 | 93.7 | 92.3 | 93.7 | 14500 | 93.7 | up | up | correct |
| EUFN.US | iShares MSCI Europe Financials ETF | 20260415 | 0 | 38.29 | 38.43 | 38.25 | 38.41 | 1243100 | 38.41 | up | up | correct |
| EWJV.US | iShares Trust | 20260415 | 0 | 44.13 | 44.19 | 43.98 | 44.11 | 77800 | 44.11 | down | down | correct |
| EWZS.US | iShares MSCI Brazil Small | 20260415 | 0 | 16.14 | 16.15 | 15.86 | 16.02 | 114300 | 16.02 | down | down | correct |
| FAAR.US | First Trust Exchange | 20260415 | 0 | 33.5933 | 33.8199 | 33.55 | 33.74 | 20462 | 33.74 | up | up | correct |
| FAB.US | First Trust Exchange | 20260415 | 0 | 97.14 | 97.32 | 96.9 | 97.08 | 700 | 97.08 | down | down | correct |
| FAD.US | First Trust Multi Cap Growth AlphaDEX Fund | 20260415 | 0 | 173.43 | 173.43 | 171.1223 | 172.5077 | 7271 | 172.5077 | down | down | correct |
| FALN.US | iShares Fallen Angels USD Bond ETF | 20260415 | 0 | 27.23 | 27.2486 | 27.1725 | 27.23 | 997144 | 27.0779 | |||
| FCA.US | First Trust Exchange | 20260415 | 0 | 32.83 | 32.96 | 32.5 | 32.6 | 18500 | 32.6 | down | down | correct |
| FCAL.US | First Trust Exchange | 20260415 | 0 | 49.51 | 49.51 | 49.3 | 49.3676 | 24180 | 49.2261 | down | down | correct |
| FCEF.US | First Trust CEF Income Opportunity ETF | 20260415 | 0 | 23.409 | 23.43 | 23.32 | 23.365 | 11009 | 23.365 | down | down | correct |
| FCVT.US | First Trust SSI Strategic Convertible Securities ETF | 20260415 | 0 | 48.11 | 48.1806 | 47.6301 | 48.1806 | 2668 | 48.1366 | up | up | correct |
| FDIV.US | First Trust Strategic Income ETF | 20260415 | 0 | 27.88 | 27.905 | 27.81 | 27.881 | 8800 | 27.881 | up | up | correct |
| FDNI.US | First Trust Dow Jones International Internet ETF | 20260415 | 0 | 28.915 | 29.0333 | 28.88 | 29.0333 | 2063 | 29.0333 | up | up | correct |
| FDT.US | First Trust Exchange | 20260415 | 0 | 93.15 | 93.15 | 92.65 | 92.98 | 129300 | 92.98 | down | down | correct |
| FDTS.US | First Trust Developed Markets ex | 20260415 | 0 | 69.13 | 69.23 | 68.72 | 69.14 | 1900 | 69.14 | up | up | correct |
| FEM.US | First Trust Emerging Markets AlphaDEX Fund | 20260415 | 0 | 32.43 | 32.45 | 32.22 | 32.43 | 229400 | 32.43 | |||
| FEMB.US | First Trust Emerging Markets Local Currency Bond ETF | 20260415 | 0 | 30.13 | 30.165 | 29.9683 | 30.11 | 76614 | 29.9457 | down | down | correct |
| FEMS.US | First Trust Exchange | 20260415 | 0 | 47.74 | 48.27 | 47.72 | 48.05 | 26100 | 48.05 | up | up | correct |
| FEP.US | First Trust Europe AlphaDEX Fund | 20260415 | 0 | 58.48 | 58.5 | 58.14 | 58.39 | 23500 | 58.39 | down | up | incorrect |
| FEUZ.US | First Trust Exchange | 20260415 | 0 | 67.06 | 67.175 | 66.74 | 66.8971 | 33039 | 66.8971 | down | up | incorrect |
| FEX.US | First Trust Large Cap Core AlphaDEX Fund | 20260415 | 0 | 128.06 | 128.06 | 127.26 | 127.51 | 8500 | 127.51 | down | up | incorrect |
| FGM.US | First Trust Germany AlphaDEX Fund | 20260415 | 0 | 65.59 | 65.8274 | 65.59 | 65.8274 | 1653 | 65.8274 | up | down | incorrect |
| FICS.US | First Trust International Developed Cap Strength ETF | 20260415 | 0 | 41.171 | 41.26 | 41.1 | 41.219 | 10300 | 41.219 | up | down | incorrect |
| FID.US | First Trust S&P International Dividend Aristocrats ETF | 20260415 | 0 | 21.7 | 21.7 | 21.58 | 21.6427 | 21739 | 21.6427 | down | up | incorrect |
| FINX.US | Global X FinTech ETF | 20260415 | 0 | 25.08 | 25.76 | 25.08 | 25.76 | 54525 | 25.76 | up | down | incorrect |
| FIXD.US | First Trust Exchange | 20260415 | 0 | 44.08 | 44.2599 | 43.9685 | 44.0021 | 312877 | 43.8374 | down | down | correct |
| FJP.US | First Trust Japan AlphaDEX Fund | 20260415 | 0 | 75.7 | 75.97 | 75.33 | 75.97 | 11500 | 75.97 | up | up | correct |
| FKU.US | First Trust United Kingdom AlphaDEX Fund | 20260415 | 0 | 54.18 | 54.26 | 54.09 | 54.26 | 800 | 54.26 | up | up | correct |
| FLN.US | First Trust Latin America AlphaDEX Fund | 20260415 | 0 | 28.17 | 28.17 | 27.65 | 27.72 | 15162 | 27.72 | down | down | correct |
| FMB.US | First Trust Managed Municipal ETF | 20260415 | 0 | 51.16 | 51.198 | 51.08 | 51.14 | 105493 | 50.9847 | down | down | correct |
| FMHI.US | First Trust Exchange | 20260415 | 0 | 48.2 | 48.2099 | 48.02 | 48.09 | 146008 | 47.9158 | down | down | correct |
| FNK.US | First Trust Mid Cap Value AlphaDEX Fund | 20260415 | 0 | 58.76 | 58.91 | 58.64 | 58.77 | 4200 | 58.77 | up | up | correct |
| FNX.US | First Trust Mid Cap Core AlphaDEX Fund | 20260415 | 0 | 135.03 | 135.09 | 134.19 | 134.64 | 23700 | 134.64 | down | up | incorrect |
| FNY.US | First Trust Mid Cap Growth AlphaDEX Fund | 20260415 | 0 | 97.96 | 97.96 | 96.74 | 97.62 | 41600 | 97.62 | down | up | incorrect |
| FPA.US | First Trust Asia Pacific Ex | 20260415 | 0 | 47.7 | 47.7 | 47.1001 | 47.41 | 10767 | 47.41 | down | up | incorrect |
| FPXE.US | First Trust IPOX Europe Equity Opportunities ETF | 20260415 | 0 | 33.95 | 33.95 | 33.95 | 33.95 | 100 | 33.95 | |||
| FPXI.US | First Trust International Equity Opportunities ETF | 20260415 | 0 | 69.86 | 70.04 | 69.47 | 69.625 | 3200 | 69.625 | down | up | incorrect |
| FSZ.US | First Trust Switzerland AlphaDEX Fund | 20260415 | 0 | 82.77 | 82.81 | 82.77 | 82.81 | 600 | 82.81 | up | down | incorrect |
| FTA.US | First Trust Large Cap Value AlphaDEX Fund | 20260415 | 0 | 93.84 | 93.9 | 93.32 | 93.6 | 36300 | 93.6 | down | up | incorrect |
| FTAG.US | First Trust Exchange | 20260415 | 0 | 30.28 | 30.28 | 30.04 | 30.09 | 1400 | 30.09 | down | down | correct |
| FTC.US | First Trust Large Cap Growth AlphaDEX Fund | 20260415 | 0 | 167.72 | 167.72 | 165.45 | 167.14 | 23100 | 167.14 | down | down | correct |
| FTCS.US | First Trust Capital Strength ETF | 20260415 | 0 | 93.99 | 94.3 | 93.5 | 94.13 | 528300 | 94.13 | up | up | correct |
| FTGC.US | First Trust Global Tactical Commodity Strategy Fund | 20260415 | 0 | 28.6 | 28.75 | 28.545 | 28.68 | 1808700 | 28.68 | up | up | correct |
| FTHI.US | First Trust BuyWrite Income ETF | 20260415 | 0 | 23.68 | 23.68 | 23.57 | 23.63 | 397545 | 23.459 | down | down | correct |
| FTRI.US | First Trust Exchange | 20260415 | 0 | 18.25 | 18.25 | 18.07 | 18.1301 | 33736 | 18.1301 | down | down | correct |
| FTSL.US | First Trust Senior Loan Fund | 20260415 | 0 | 45.08 | 45.1 | 44.9 | 45.07 | 389916 | 44.8358 | down | down | correct |
| FTSM.US | First Trust Enhanced Short Maturity ETF | 20260415 | 0 | 59.91 | 59.91 | 59.88 | 59.89 | 1309800 | 59.6892 | down | down | correct |
| FTXG.US | First Trust Nasdaq Food & Beverage ETF | 20260415 | 0 | 21.685 | 21.78 | 21.685 | 21.724 | 10100 | 21.724 | up | up | correct |
| FTXH.US | First Trust Nasdaq Pharmaceuticals ETF | 20260415 | 0 | 34.67 | 34.7552 | 34.28 | 34.457 | 5778 | 34.457 | down | down | correct |
| FTXL.US | First Trust Nasdaq Semiconductor ETF | 20260415 | 0 | 179.72 | 180.945 | 177.64 | 180.47 | 98864 | 180.47 | up | up | correct |
| FTXN.US | First Trust Nasdaq Oil & Gas ETF | 20260415 | 0 | 35.05 | 35.43 | 34.9 | 35.1184 | 29387 | 35.1184 | up | up | correct |
| FTXO.US | First Trust Nasdaq Bank ETF | 20260415 | 0 | 38.93 | 38.96 | 38.53 | 38.74 | 92009 | 38.74 | down | down | correct |
| FTXR.US | First Trust Nasdaq Transportation ETF | 20260415 | 0 | 40.36 | 40.36 | 39.795 | 40.1 | 36815 | 40.1 | down | down | correct |
| FV.US | First Trust Dorsey Wright Focus 5 ETF | 20260415 | 0 | 64.07 | 64.07 | 63.582 | 63.93 | 106800 | 63.93 | down | down | correct |
| FVC.US | First Trust Dorsey Wright Dynamic Focus 5 ETF | 20260415 | 0 | 36.81 | 36.909 | 36.68 | 36.87 | 83600 | 36.87 | up | up | correct |
| FYC.US | First Trust Small Cap Growth AlphaDEX Fund | 20260415 | 0 | 106.51 | 106.71 | 105.55 | 106.64 | 45800 | 106.64 | up | up | correct |
| FYT.US | First Trust Small Cap Value AlphaDEX Fund | 20260415 | 0 | 64.96 | 65.08 | 64.7 | 64.97 | 93000 | 64.97 | up | up | correct |
| FYX.US | First Trust Exchange | 20260415 | 0 | 128.05 | 128.35 | 127.45 | 128.15 | 52700 | 128.15 | up | up | correct |
| GLDI.US | Credit Suisse X | 20260415 | 0 | 173.1 | 173.1 | 170.39 | 171.135 | 18500 | 167.4017 | down | down | correct |
| GNMA.US | iShares GNMA Bond ETF | 20260415 | 0 | 44.6592 | 44.6592 | 44.4301 | 44.595 | 39732 | 44.4385 | down | down | correct |
| GNOM.US | Global X Genomics & Biotechnology ETF | 20260415 | 0 | 46.76 | 47.19 | 46.66 | 46.9 | 4300 | 46.9 | up | up | correct |
| GRID.US | First Trust NASDAQ Clean Edge Smart Grid Infrastructure Index Fund | 20260415 | 0 | 180.85 | 180.85 | 178.8 | 179.97 | 1550746 | 179.97 | down | down | correct |
| GXTG.US | Global X Funds | 20260415 | 0 | 25.22 | 25.28 | 25.14 | 25.258 | 2536 | 25.258 | up | up | correct |
| HERD.US | Pacer Cash Cows Fund of Funds ETF | 20260415 | 0 | 46.88 | 46.92 | 46.7 | 46.77 | 3000 | 46.77 | down | down | correct |
| HERO.US | Global X Funds | 20260415 | 0 | 26.74 | 26.99 | 26.61 | 26.815 | 4500 | 26.815 | up | down | incorrect |
| HLAL.US | Wahed FTSE USA Shariah ETF | 20260415 | 0 | 63.65 | 64.35 | 63.56 | 64.35 | 42500 | 64.35 | up | down | incorrect |
| HNDL.US | Strategy Shares | 20260415 | 0 | 22.42 | 22.42 | 22.32 | 22.385 | 123300 | 22.385 | down | up | incorrect |
| HYDR.US | Global X Hydrogen ETF | 20260415 | 0 | 45.97 | 47.2 | 45.76 | 45.98 | 46100 | 45.98 | up | down | incorrect |
| HYLS.US | First Trust Tactical High Yield ETF | 20260415 | 0 | 41.14 | 41.15 | 41.09 | 41.12 | 175077 | 40.8955 | down | up | incorrect |
| HYXF.US | iShares ESG Advanced High Yield Corporate Bond ETF | 20260415 | 0 | 46.75 | 46.86 | 46.75 | 46.801 | 12000 | 46.5707 | up | down | incorrect |
| HYZD.US | WisdomTree Interest Rate Hedged High Yield Bond Fund | 20260415 | 0 | 22.51 | 22.58 | 22.51 | 22.5454 | 67273 | 22.4356 | up | down | incorrect |
| IBB.US | iShares Biotechnology ETF | 20260415 | 0 | 176.35 | 177.36 | 174.43 | 175.99 | 1815700 | 175.99 | down | down | correct |
| IBBQ.US | Invesco Nasdaq Biotechnology ETF | 20260415 | 0 | 30.18 | 30.25 | 29.93 | 30.204 | 26000 | 30.204 | up | up | correct |
| IBTA.US | iShares Trust | 20260415 | 0 | 33.8 | 35.39 | 33.8 | 35.37 | 201359 | 35.37 | up | up | correct |
| IBTG.US | iShares Trust | 20260415 | 0 | 22.88 | 22.88 | 22.87 | 22.875 | 459900 | 22.8029 | down | down | correct |
| IBTH.US | iShares Trust | 20260415 | 0 | 22.41 | 22.41 | 22.4 | 22.405 | 346100 | 22.3368 | down | up | incorrect |
| IBTI.US | iShares Trust | 20260415 | 0 | 22.27 | 22.27 | 22.25 | 22.255 | 261200 | 22.1869 | down | up | incorrect |
| IBTJ.US | iShares Trust | 20260415 | 0 | 21.84 | 21.84 | 21.82 | 21.825 | 249800 | 21.7562 | down | up | incorrect |
| IBTK.US | iShares iBonds Dec 2030 Term Treasury ETF | 20260415 | 0 | 19.75 | 19.75 | 19.72 | 19.735 | 361500 | 19.6746 | down | up | incorrect |
| IBTL.US | iShares iBonds Dec 2031 Term Treasury ETF | 20260415 | 0 | 20.41 | 20.42 | 20.39 | 20.405 | 99400 | 20.3388 | down | up | incorrect |
| ICLN.US | iShares Global Clean Energy ETF | 20260415 | 0 | 19.86 | 19.94 | 19.48 | 19.53 | 9396600 | 19.53 | down | up | incorrect |
| IEF.US | iShares 7 | 20260415 | 0 | 95.69 | 95.7 | 95.5008 | 95.58 | 5593167 | 95.2656 | down | up | incorrect |
| IEI.US | iShares 3 | 20260415 | 0 | 118.75 | 118.75 | 118.59 | 118.67 | 852300 | 118.309 | down | down | correct |
| IEUS.US | iShares MSCI Europe Small | 20260415 | 0 | 72.3 | 72.33 | 72.1 | 72.26 | 6266 | 72.26 | down | down | correct |
| IFGL.US | iShares International Developed Real Estate ETF | 20260415 | 0 | 23.94 | 24.06 | 23.88 | 23.99 | 5600 | 23.99 | up | up | correct |
| IFV.US | First Trust Dorsey Wright International Focus 5 ETF | 20260415 | 0 | 27.33 | 27.33 | 27.06 | 27.22 | 30400 | 27.22 | down | down | correct |
| IGF.US | iShares Trust | 20260415 | 0 | 67.71 | 67.71 | 67.44 | 67.52 | 597300 | 67.52 | down | down | correct |
| IGIB.US | iShares 5 | 20260415 | 0 | 53.6 | 53.6 | 53.53 | 53.59 | 2043700 | 53.3716 | down | down | correct |
| IGOV.US | iShares International Treasury Bond ETF | 20260415 | 0 | 41.88 | 42.04 | 41.88 | 41.97 | 95100 | 41.97 | up | up | correct |
| IGSB.US | iShares 1 | 20260415 | 0 | 52.65 | 52.66 | 52.62 | 52.65 | 2425300 | 52.4519 | |||
| IJT.US | iShares S&P Small | 20260415 | 0 | 156.4 | 156.41 | 155 | 155.92 | 100400 | 155.92 | down | down | correct |
| IMCV.US | iShares Morningstar Mid | 20260415 | 0 | 87.47 | 87.47 | 86.75 | 87.07 | 31200 | 87.07 | down | down | correct |
| INDY.US | iShares India 50 ETF | 20260415 | 0 | 44.46 | 44.61 | 44.39 | 44.61 | 63700 | 44.61 | up | up | correct |
| IPKW.US | Invesco International BuyBack Achievers ETF | 20260415 | 0 | 58.5 | 58.759 | 58.4 | 58.538 | 31000 | 58.538 | up | up | correct |
| ISHG.US | iShares 1 | 20260415 | 0 | 75.45 | 76.04 | 75.45 | 75.98 | 34000 | 75.98 | up | up | correct |
| ISTB.US | iShares Core 1 | 20260415 | 0 | 48.52 | 48.52 | 48.49 | 48.52 | 329000 | 48.3476 | |||
| IUS.US | Invesco RAFI Strategic US ETF | 20260415 | 0 | 60.78 | 60.84 | 60.4801 | 60.7931 | 21847 | 60.7931 | up | up | correct |
| IUSB.US | iShares Core Total USD Bond Market ETF | 20260415 | 0 | 46.44 | 46.45 | 46.3835 | 46.42 | 2151947 | 46.2564 | down | down | correct |
| IUSG.US | iShares Core S&P U.S. Growth ETF | 20260415 | 0 | 171.21 | 172.97 | 171.03 | 172.9 | 729000 | 172.9 | up | up | correct |
| IUSV.US | iShares Core S&P U.S. Value ETF | 20260415 | 0 | 105.44 | 105.81 | 105.01 | 105.65 | 797800 | 105.65 | up | up | correct |
| IXUS.US | iShares Core MSCI Total International Stock ETF | 20260415 | 0 | 92.77 | 93 | 92.6 | 92.93 | 2644800 | 92.93 | up | up | correct |
| JOET.US | Virtus ETF Trust II | 20260415 | 0 | 42.57 | 42.58 | 42.3 | 42.49 | 22600 | 42.49 | down | down | correct |
| JSML.US | Janus Henderson Small Cap Growth Alpha ETF | 20260415 | 0 | 78.67 | 78.75 | 77.86 | 78.382 | 11000 | 78.382 | down | down | correct |
| KBWB.US | Invesco Exchange | 20260415 | 0 | 86.23 | 86.77 | 85.55 | 86.06 | 1388900 | 86.06 | down | down | correct |
| KBWD.US | Invesco KBW High Dividend Yield Financial ETF | 20260415 | 0 | 13.18 | 13.38 | 13.18 | 13.37 | 401132 | 13.228 | up | up | correct |
| KBWP.US | Invesco KBW Property & Casualty Insurance ETF | 20260415 | 0 | 120.8158 | 122.64 | 120.8158 | 121.9683 | 9158 | 121.9683 | up | down | incorrect |
| KBWR.US | Invesco KBW Regional Banking ETF | 20260415 | 0 | 71.34 | 71.7 | 71.2 | 71.7 | 3838 | 71.7 | up | down | incorrect |
| KBWY.US | Invesco KBW Premium Yield Equity REIT ETF | 20260415 | 0 | 16.37 | 16.435 | 16.29 | 16.4267 | 87653 | 16.3046 | up | down | incorrect |
| KRMA.US | Global X Conscious Companies ETF | 20260415 | 0 | 44.1 | 44.31 | 44.04 | 44.296 | 7800 | 44.296 | up | down | incorrect |
| KROP.US | Global X Funds | 20260415 | 0 | 35.34 | 35.34 | 35 | 35.0257 | 1821 | 35.0257 | down | up | incorrect |
| LDEM.US | iShares ESG MSCI EM Leaders ETF | 20260415 | 0 | 61.64 | 61.902 | 61.64 | 61.902 | 1500 | 61.902 | up | down | incorrect |
| LDSF.US | First Trust Exchange | 20260415 | 0 | 19.032 | 19.06 | 19.03 | 19.044 | 47400 | 18.9702 | up | down | incorrect |
| LEGR.US | First Trust Exchange | 20260415 | 0 | 61.53 | 62.08 | 61.53 | 61.938 | 2400 | 61.938 | up | down | incorrect |
| LMBS.US | First Trust Low Duration Opportunities ETF | 20260415 | 0 | 50.33 | 50.33 | 49.872 | 50.11 | 853205 | 49.9403 | down | up | incorrect |
| LRGE.US | ClearBridge Large Cap Growth ESG ETF | 20260415 | 0 | 81.04 | 82.21 | 81.04 | 82.1899 | 5335 | 82.1899 | up | up | correct |
| LVHD.US | Legg Mason Low Volatility High Dividend ETF | 20260415 | 0 | 42.86 | 42.86 | 42.591 | 42.7088 | 67470 | 42.7088 | down | down | correct |
| MBB.US | iShares Trust | 20260415 | 0 | 95.26 | 95.3 | 95.13 | 95.27 | 1276843 | 94.9336 | up | up | correct |
| MCHI.US | iShares MSCI China ETF | 20260415 | 0 | 57.71 | 58.07 | 57.61 | 58.03 | 1579200 | 58.03 | up | up | correct |
| MDIV.US | First Trust Multi | 20260415 | 0 | 16.48 | 16.48 | 16.37 | 16.48 | 56590 | 16.4282 | |||
| MILN.US | Global X Millennials Consumer ETF | 20260415 | 0 | 43.98 | 45.23 | 43.865 | 44.53 | 69132 | 44.53 | up | up | correct |
| NFTY.US | First Trust Exchange | 20260415 | 0 | 54.39 | 54.49 | 53.97 | 54.48 | 90200 | 54.48 | up | up | correct |
| NXTG.US | First Trust Exchange | 20260415 | 0 | 123.52 | 124.04 | 123.38 | 124.04 | 7800 | 124.04 | up | up | correct |
| ONEQ.US | Fidelity Nasdaq Composite Index ETF | 20260415 | 0 | 93.27 | 94.6 | 93.15 | 94.52 | 455700 | 94.52 | up | up | correct |
| PDBC.US | Invesco Optimum Yield Diversified Commodity Strategy No K | 20260415 | 0 | 17.2 | 17.3185 | 17.16 | 17.23 | 5459939 | 17.23 | up | up | correct |
| PDP.US | Invesco DWA Momentum ETF | 20260415 | 0 | 132.67 | 132.67 | 130.89 | 131.63 | 25200 | 131.63 | down | down | correct |
| PEY.US | Invesco High Yield Equity Dividend Achievers ETF | 20260415 | 0 | 21.64 | 21.74 | 21.54 | 21.6838 | 158414 | 21.6032 | up | up | correct |
| PEZ.US | Invesco DWA Consumer Cyclicals Momentum ETF | 20260415 | 0 | 101.02 | 101.14 | 100.86 | 101.14 | 3400 | 101.14 | up | up | correct |
| PFF.US | iShares Preferred and Income Securities ETF | 20260415 | 0 | 31.24 | 31.37 | 31.24 | 31.36 | 2479700 | 31.2201 | up | up | correct |
| PFI.US | Invesco DWA Financial Momentum ETF | 20260415 | 0 | 57.7 | 57.7 | 57.7 | 57.7 | 100 | 57.7 | |||
| PFM.US | Invesco Dividend Achievers ETF | 20260415 | 0 | 53.14 | 53.14 | 52.81 | 53.08 | 29400 | 53.08 | down | down | correct |
| PGJ.US | Invesco Golden Dragon China ETF | 20260415 | 0 | 26.97 | 27.34 | 26.96 | 27.25 | 22100 | 27.25 | up | up | correct |
| PHO.US | Invesco Water Resources ETF | 20260415 | 0 | 70.4 | 70.58 | 69.29 | 69.43 | 61400 | 69.43 | down | down | correct |
| PID.US | Invesco International Dividend Achievers ETF | 20260415 | 0 | 22.9 | 23.03 | 22.85 | 22.98 | 143700 | 22.98 | up | up | correct |
| PIE.US | Invesco DWA Emerging Markets Momentum ETF | 20260415 | 0 | 29.15 | 29.28 | 27.9 | 29.23 | 40500 | 29.23 | up | up | correct |
| PIO.US | Invesco Global Water ETF | 20260415 | 0 | 46.4 | 46.4 | 46 | 46.17 | 3500 | 46.17 | down | down | correct |
| PIZ.US | Invesco DWA Developed Markets Momentum ETF | 20260415 | 0 | 55.37 | 55.43 | 55 | 55.25 | 53900 | 55.25 | down | down | correct |
| PKW.US | Invesco BuyBack Achievers ETF | 20260415 | 0 | 137.68 | 137.97 | 137.2 | 137.4 | 13300 | 137.4 | down | down | correct |
| PNQI.US | Invesco NASDAQ Internet ETF | 20260415 | 0 | 47.58 | 48.9 | 47.52 | 48.8 | 125800 | 48.8 | up | up | correct |
| PPH.US | VanEck Vectors ETF Trust | 20260415 | 0 | 104.29 | 104.29 | 102.48 | 103.34 | 48100 | 103.34 | down | down | correct |
| PRFZ.US | Invesco FTSE RAFI US 1500 Small | 20260415 | 0 | 49.04 | 49.19 | 48.92 | 49.19 | 86200 | 49.19 | up | up | correct |
| PRN.US | Invesco DWA Industrials Momentum ETF | 20260415 | 0 | 220.73 | 220.73 | 215.89 | 217.8506 | 27385 | 217.8506 | down | down | correct |
| PSC.US | Principal Exchange | 20260415 | 0 | 61.27 | 61.3385 | 60.88 | 61.3124 | 247923 | 61.3124 | up | up | correct |
| PSCC.US | Invesco S&P SmallCap Consumer Staples ETF | 20260415 | 0 | 32.48 | 32.48 | 32.19 | 32.19 | 6500 | 32.19 | down | down | correct |
| PSCD.US | Invesco S&P SmallCap Consumer Discretionary ETF | 20260415 | 0 | 108.37 | 108.37 | 107.64 | 107.64 | 300 | 107.64 | down | down | correct |
| PSCE.US | Invesco S&P SmallCap Energy ETF | 20260415 | 0 | 57.83 | 58.5 | 57.61 | 58.17 | 37200 | 58.17 | up | up | correct |
| PSCF.US | Invesco S&P SmallCap Financials ETF | 20260415 | 0 | 61.01 | 61.26 | 61.01 | 61.16 | 1900 | 61.16 | up | up | correct |
| PSCH.US | Invesco S&P SmallCap Health Care ETF | 20260415 | 0 | 43.67 | 43.76 | 43.38 | 43.76 | 4600 | 43.76 | up | up | correct |
| PSCI.US | Invesco S&P SmallCap Industrials ETF | 20260415 | 0 | 169.01 | 169.01 | 165.37 | 166.3132 | 3426 | 166.3132 | down | down | correct |
| PSCM.US | Invesco S&P SmallCap Materials ETF | 20260415 | 0 | 102.11 | 102.11 | 100.57 | 101.11 | 3600 | 101.11 | down | down | correct |
| PSCT.US | Invesco S&P SmallCap Information Technology ETF | 20260415 | 0 | 66.73 | 67.47 | 66.42 | 67.47 | 38300 | 67.47 | up | up | correct |
| PSCU.US | Invesco S&P SmallCap Utilities & Communication Services ETF | 20260415 | 0 | 65.12 | 65.18 | 64.91 | 64.92 | 7500 | 64.92 | down | down | correct |
| PSET.US | Principal Exchange | 20260415 | 0 | 73.84 | 74.061 | 73.78 | 74.061 | 12800 | 74.061 | up | up | correct |
| PSL.US | Invesco Exchange | 20260415 | 0 | 108.92 | 108.92 | 107.77 | 107.77 | 800 | 107.77 | down | down | correct |
| PTF.US | Invesco Exchange | 20260415 | 0 | 101.23 | 102.02 | 99.46 | 101.77 | 78200 | 101.77 | up | up | correct |
| PTH.US | Invesco DWA Healthcare Momentum ETF | 20260415 | 0 | 52.52 | 52.69 | 51.84 | 52.48 | 10000 | 52.48 | down | down | correct |
| PUI.US | Invesco DWA Utilities Momentum ETF | 20260415 | 0 | 47.86 | 47.86 | 47.6 | 47.605 | 7146 | 47.605 | down | down | correct |
| PXI.US | Invesco DWA Energy Momentum ETF | 20260415 | 0 | 55.71 | 56.31 | 55.5 | 56.08 | 11100 | 56.08 | up | up | correct |
| PY.US | Principal Exchange | 20260415 | 0 | 52.47 | 52.6 | 52.26 | 52.55 | 25400 | 52.55 | up | up | correct |
| PYZ.US | Invesco DWA Basic Materials Momentum ETF | 20260415 | 0 | 126.16 | 126.16 | 124.83 | 124.83 | 4000 | 124.83 | down | down | correct |
| QABA.US | First Trust NASDAQ ABA Community Bank Index Fund | 20260415 | 0 | 61.79 | 61.79 | 61.07 | 61.52 | 2100 | 61.52 | down | down | correct |
| QAT.US | iShares MSCI Qatar ETF | 20260415 | 0 | 19.36 | 19.45 | 19.34 | 19.4 | 11900 | 19.4 | up | up | correct |
| QCLN.US | First Trust NASDAQ Clean Edge Green Energy Index Fund | 20260415 | 0 | 52.49 | 52.78 | 51.79 | 52.16 | 50700 | 52.16 | down | down | correct |
| QCLR.US | Global X NASDAQ 100® Collar 95 | 20260415 | 0 | 27.93 | 27.93 | 27.865 | 27.865 | 4800 | 27.865 | down | down | correct |
| QQEW.US | First Trust NASDAQ | 20260415 | 0 | 132.65 | 134.77 | 132.38 | 134.68 | 75200 | 134.68 | up | up | correct |
| QQMG.US | Invesco ESG NASDAQ 100 ETF | 20260415 | 0 | 43.23 | 43.865 | 43.225 | 43.864 | 16600 | 43.864 | up | up | correct |
| QQQ.US | Invesco QQQ Trust Series 1 | 20260415 | 0 | 629.08 | 637.83 | 628.2 | 637.4 | 50102400 | 637.4 | up | up | correct |
| QQQA.US | ProShares Trust | 20260415 | 0 | 59.25 | 59.59 | 58.66 | 59.579 | 18800 | 59.579 | up | up | correct |
| QQQJ.US | Invesco NASDAQ Next Gen 100 ETF | 20260415 | 0 | 40.02 | 40.14 | 39.64 | 39.99 | 182400 | 39.99 | down | down | correct |
| QQQM.US | Invesco NASDAQ 100 ETF | 20260415 | 0 | 259.05 | 262.55 | 258.645 | 262.48 | 4100500 | 262.48 | up | up | correct |
| QQXT.US | First Trust NASDAQ | 20260415 | 0 | 99.03 | 99.62 | 99.03 | 99.49 | 3200 | 99.49 | up | up | correct |
| QRMI.US | Global X NASDAQ 100® Risk Managed Income ETF | 20260415 | 0 | 15.36 | 15.42 | 15.36 | 15.405 | 3800 | 15.2494 | up | down | incorrect |
| QTEC.US | First Trust Exchange | 20260415 | 0 | 236.59 | 241.18 | 236.59 | 241.04 | 280300 | 241.04 | up | down | incorrect |
| QTR.US | Global X NASDAQ 100 Tail Risk ETF | 20260415 | 0 | 30.77 | 30.77 | 30.77 | 30.77 | 300 | 30.77 | |||
| QYLD.US | Global X NASDAQ 100 Covered Call ETF | 20260415 | 0 | 17.64 | 17.64 | 17.63 | 17.64 | 3145392 | 17.4637 | |||
| QYLG.US | Global X Funds | 20260415 | 0 | 27.45 | 27.7 | 27.45 | 27.69 | 57600 | 27.5397 | up | down | incorrect |
| RAYS.US | Global X Solar ETF | 20260415 | 0 | 2148.5 | 2187 | 2133.5 | 2152 | 5508 | 2152 | up | down | incorrect |
| RDVY.US | First Trust Rising Dividend Achievers ETF | 20260415 | 0 | 73.44 | 73.535 | 73.04 | 73.47 | 1087077 | 73.47 | up | down | incorrect |
| REIT.US | ALPS Active REIT ETF | 20260415 | 0 | 29.19 | 29.19 | 29 | 29.14 | 3100 | 29.14 | down | up | incorrect |
| RFDI.US | First Trust RiverFront Dynamic Developed International ETF | 20260415 | 0 | 86.401 | 86.615 | 86.401 | 86.615 | 800 | 86.615 | up | down | incorrect |
| RFEM.US | First Trust RiverFront Dynamic Emerging Markets ETF | 20260415 | 0 | 88.55 | 89 | 88.55 | 88.937 | 1400 | 88.937 | up | down | incorrect |
| RING.US | iShares MSCI Global Gold Miners ETF | 20260415 | 0 | 86.5 | 86.54 | 84.19 | 84.32 | 3951500 | 84.32 | down | down | correct |
| RNEM.US | First Trust Exchange | 20260415 | 0 | 57.25 | 57.34 | 56.56 | 57.34 | 2500 | 57.34 | up | up | correct |
| RNRG.US | Global X Renewable Energy Producers ETF | 20260415 | 0 | 39.04 | 39.04 | 38.88 | 38.97 | 3600 | 38.97 | down | down | correct |
| RNSC.US | First Trust Small Cap US Equity Select ETF | 20260415 | 0 | 30.64 | 30.7061 | 30.6 | 30.7061 | 4581 | 30.7061 | up | down | incorrect |
| ROBT.US | First Trust Exchange | 20260415 | 0 | 48.9 | 49.79 | 48.9 | 49.75 | 55100 | 49.75 | up | down | incorrect |
| RTH.US | VanEck Vectors ETF Trust | 20260415 | 0 | 263.11 | 264.15 | 262.82 | 264.08 | 3300 | 264.08 | up | down | incorrect |
| SARK.US | Tuttle Capital Short Innovation ETF | 20260415 | 0 | 29.52 | 29.555 | 28.698 | 28.71 | 450200 | 28.71 | down | up | incorrect |
| SCZ.US | iShares MSCI EAFE Small | 20260415 | 0 | 83.82 | 83.99 | 83.6 | 83.9 | 553300 | 83.9 | up | down | incorrect |
| SDG.US | iShares MSCI Global Impact ETF | 20260415 | 0 | 88.07 | 88.21 | 87.855 | 88.21 | 2200 | 88.21 | up | down | incorrect |
| SDVY.US | First Trust Exchange | 20260415 | 0 | 41.78 | 41.78 | 41.32 | 41.45 | 1174483 | 41.45 | down | up | incorrect |
| SHV.US | iShares Short Treasury Bond ETF | 20260415 | 0 | 110.22 | 110.23 | 110.22 | 110.22 | 3409000 | 109.5655 | |||
| SHY.US | iShares Trust | 20260415 | 0 | 82.52 | 82.52 | 82.48 | 82.51 | 3072829 | 82.2671 | down | down | correct |
| SKOR.US | FlexShares Credit | 20260415 | 0 | 48.81 | 48.845 | 48.8 | 48.835 | 103200 | 48.6457 | up | up | correct |
| SKYU.US | ProShares Ultra Cloud Computing | 20260415 | 0 | 26.05 | 26.845 | 26.05 | 26.778 | 1500 | 26.778 | up | up | correct |
| SKYY.US | First Trust Exchange | 20260415 | 0 | 110.74 | 113.91 | 110.44 | 113.69 | 271600 | 113.69 | up | up | correct |
| SLQD.US | iShares Trust | 20260415 | 0 | 50.51 | 50.54 | 50.51 | 50.54 | 249000 | 50.354 | up | up | correct |
| SLVO.US | Credit Suisse X | 20260415 | 0 | 92.7 | 92.96 | 92.09 | 92.57 | 90100 | 87.643 | down | down | correct |
| SMCP.US | AlphaMark Actively Managed Small Cap ETF | 20260415 | 0 | 5.72 | 5.72 | 5.61 | 5.675 | 51913 | 5.675 | down | down | correct |
| SMH.US | VanEck Vectors Semiconductor ETF | 20260415 | 0 | 450.7 | 453.33 | 435.15 | 453 | 9155668 | 453 | up | up | correct |
| SNSR.US | Global X Internet of Things ETF | 20260415 | 0 | 41.03 | 41.28 | 40.904 | 41.215 | 21600 | 41.215 | up | up | correct |
| SOCL.US | Global X Funds | 20260415 | 0 | 46.41 | 47 | 46.21 | 46.93 | 5700 | 46.93 | up | up | correct |
| SOXQ.US | Invesco PHLX Semiconductor ETF | 20260415 | 0 | 72.5 | 72.76 | 71.1 | 72.69 | 679200 | 72.69 | up | up | correct |
| SOXX.US | iShares Semiconductor ETF | 20260415 | 0 | 400.31 | 402.09 | 392.39 | 401.86 | 5570200 | 401.86 | up | up | correct |
| SPC.US | CrossingBridge Pre | 20260415 | 0 | 19.55 | 19.55 | 19.28 | 19.28 | 109 | 19.28 | down | down | correct |
| SPRX.US | Spear Alpha ETF | 20260415 | 0 | 42.82 | 42.99 | 41.79 | 42.709 | 85500 | 42.709 | down | down | correct |
| SQLV.US | Legg Mason ETF Investment Trust | 20260415 | 0 | 46.733 | 46.733 | 46.733 | 46.733 | 200 | 46.733 | |||
| SQQQ.US | ProShares Trust | 20260415 | 0 | 61.88 | 62.15 | 59.35 | 59.44 | 56491871 | 59.44 | down | down | correct |
| SRET.US | Global X SuperDividend REIT ETF | 20260415 | 0 | 22.29 | 22.49 | 22.28 | 22.485 | 70200 | 22.485 | up | up | correct |
| SUSB.US | iShares ESG 1 | 20260415 | 0 | 25.1 | 25.11 | 25.085 | 25.105 | 99700 | 25.0092 | up | up | correct |
| SUSC.US | iShares ESG USD Corporate Bond ETF | 20260415 | 0 | 23.27 | 23.3 | 23.26 | 23.29 | 149000 | 23.2017 | up | up | correct |
| SUSL.US | iShares ESG MSCI USA Leaders ETF | 20260415 | 0 | 121.78 | 122.62 | 121.695 | 122.62 | 12400 | 122.62 | up | up | correct |
| TDIV.US | First Trust NASDAQ Technology Dividend Index Fund | 20260415 | 0 | 100.45 | 101.43 | 100.4 | 101.36 | 144600 | 101.36 | up | up | correct |
| TLT.US | iShares 20+ Year Treasury Bond ETF | 20260415 | 0 | 87.02 | 87.07 | 86.725 | 86.83 | 15119640 | 86.5105 | down | down | correct |
| TQQQ.US | ProShares UltraPro QQQ | 20260415 | 0 | 53.57 | 55.74 | 53.33 | 55.65 | 83244000 | 55.65 | up | up | correct |
| TUR.US | iShares Inc. | 20260415 | 0 | 42.64 | 42.69 | 42.4 | 42.6 | 345100 | 42.6 | down | down | correct |
| UAE.US | iShares MSCI UAE ETF | 20260415 | 0 | 19.85 | 19.97 | 19.76 | 19.96 | 217000 | 19.96 | up | up | correct |
| UCRD.US | VictoryShares ESG Corporate Bond ETF | 20260415 | 0 | 21.645 | 21.645 | 21.645 | 21.645 | 100 | 21.645 | |||
| UCYB.US | ProShares Ultra Nasdaq Cybersecurity | 20260415 | 0 | 40.34 | 41.03 | 40.3 | 40.939 | 6000 | 40.939 | up | up | correct |
| UFO.US | Procure ETF Trust II | 20260415 | 0 | 51.89 | 52.3 | 51.2 | 52.2 | 1373100 | 52.2 | up | up | correct |
| USIG.US | iShares Broad USD Investment Grade Corporate Bond ETF | 20260415 | 0 | 51.56 | 51.59 | 51.52 | 51.57 | 1423500 | 51.3645 | up | up | correct |
| USMC.US | Principal U.S. Mega | 20260415 | 0 | 68.76 | 69.28 | 68.529 | 69.27 | 113800 | 69.27 | up | up | correct |
| USOI.US | Credit Suisse X | 20260415 | 0 | 58.38 | 58.88 | 57.9 | 58.01 | 125300 | 50.7207 | down | down | correct |
| USXF.US | iShares ESG Advanced MSCI USA ETF | 20260415 | 0 | 60.51 | 60.895 | 60.32 | 60.887 | 49100 | 60.887 | up | down | incorrect |
| VCIT.US | Vanguard Intermediate | 20260415 | 0 | 83.38 | 83.38 | 83.26 | 83.36 | 8721190 | 83.032 | down | up | incorrect |
| VCLT.US | Vanguard Long | 20260415 | 0 | 75.7 | 75.79 | 75.54 | 75.76 | 9878800 | 75.4276 | up | down | incorrect |
| VCSH.US | Vanguard Scottsdale Funds | 20260415 | 0 | 79.41 | 79.41 | 79.36 | 79.4 | 3395800 | 79.1089 | down | up | incorrect |
| VGIT.US | Vanguard Intermediate | 20260415 | 0 | 59.63 | 59.63 | 59.54 | 59.59 | 1665600 | 59.4019 | down | up | incorrect |
| VGLT.US | Vanguard Scottsdale Funds | 20260415 | 0 | 55.6 | 55.63 | 55.4311 | 55.49 | 655279 | 55.2772 | down | up | incorrect |
| VGSH.US | Vanguard Short | 20260415 | 0 | 58.49 | 58.5 | 58.47 | 58.49 | 4429900 | 58.3109 | |||
| VIGI.US | Vanguard International Dividend Appreciation Index Fund ETF Shares | 20260415 | 0 | 92.38 | 92.7 | 92.35 | 92.58 | 522300 | 92.58 | up | down | incorrect |
| VMBS.US | Vanguard Mortgage | 20260415 | 0 | 47.13 | 47.15 | 47.06 | 47.12 | 1508900 | 46.9584 | down | down | correct |
| VNQI.US | Vanguard Global ex | 20260415 | 0 | 47.43 | 47.61 | 47.33 | 47.57 | 194200 | 47.57 | up | up | correct |
| VONE.US | Vanguard Russell 1000 Index Fund ETF Shares | 20260415 | 0 | 315.36 | 317.17 | 314.83 | 317.04 | 75200 | 317.04 | up | up | correct |
| VONG.US | Vanguard Scottsdale Funds | 20260415 | 0 | 119 | 120.71 | 118.84 | 120.65 | 2542200 | 120.65 | up | up | correct |
| VONV.US | Vanguard Scottsdale Funds | 20260415 | 0 | 98.63 | 98.72 | 97.95 | 98.3 | 573200 | 98.3 | down | down | correct |
| VPN.US | Global X Funds | 20260415 | 0 | 24.35 | 24.61 | 24.35 | 24.46 | 2856 | 24.46 | up | up | correct |
| VRIG.US | Invesco Actively Managed Exchange | 20260415 | 0 | 25.09 | 25.09 | 25.08 | 25.085 | 302907 | 24.9982 | down | down | correct |
| VSDA.US | VictoryShares Dividend Accelerator ETF | 20260415 | 0 | 55.39 | 55.39 | 54.9746 | 55.2292 | 6098 | 55.2292 | down | down | correct |
| VSMV.US | VictoryShares US Multi | 20260415 | 0 | 57.65 | 57.9397 | 57.49 | 57.9397 | 3174 | 57.9397 | up | up | correct |
| VTC.US | Vanguard Scottsdale Funds | 20260415 | 0 | 77.32 | 77.36 | 77.24 | 77.34 | 185084 | 77.0238 | up | down | incorrect |
| VTHR.US | Vanguard Russell 3000 Index Fund ETF Shares | 20260415 | 0 | 307.66 | 309.3 | 307.01 | 309.2366 | 21435 | 309.2366 | up | down | incorrect |
| VTIP.US | Vanguard Malvern Funds | 20260415 | 0 | 50.16 | 50.16 | 50.14 | 50.14 | 2617400 | 50.14 | down | up | incorrect |
| VTWG.US | Vanguard Russell 2000 Growth Index Fund ETF Shares | 20260415 | 0 | 253.78 | 254.05 | 252.33 | 254.05 | 17400 | 254.05 | up | down | incorrect |
| VTWO.US | Vanguard Russell 2000 Index Fund ETF Shares | 20260415 | 0 | 108.6 | 108.92 | 108.11 | 108.84 | 1454300 | 108.84 | up | down | incorrect |
| VTWV.US | Vanguard Russell 2000 Value Index Fund ETF Shares | 20260415 | 0 | 178.15 | 178.15 | 177.2519 | 177.9497 | 18968 | 177.9497 | down | up | incorrect |
| VWOB.US | Vanguard Emerging Markets Government Bond Index Fund ETF Shares | 20260415 | 0 | 67.23 | 67.31 | 67.17 | 67.26 | 801700 | 66.9404 | up | down | incorrect |
| VXUS.US | Vanguard Total International Stock Index Fund ETF Shares | 20260415 | 0 | 82.59 | 82.72 | 82.37 | 82.65 | 6148000 | 82.65 | up | up | correct |
| VYMI.US | Vanguard International High Dividend Yield Index Fund ETF Shares | 20260415 | 0 | 99.5 | 99.53 | 99.22 | 99.4 | 853000 | 99.4 | down | down | correct |
| WBND.US | Western Asset Total Return ETF | 20260415 | 0 | 49.91 | 50.01 | 49.84 | 49.84 | 21857 | 49.84 | down | down | correct |
| WCBR.US | WisdomTree Trust | 20260415 | 0 | 23.95 | 24.76 | 23.89 | 24.76 | 66600 | 24.76 | up | up | correct |
| WOOD.US | iShares Global Timber & Forestry ETF | 20260415 | 0 | 72.31 | 72.43 | 71.47 | 71.71 | 18800 | 71.71 | down | down | correct |
| XT.US | iShares Exponential Technologies ETF | 20260415 | 0 | 72.98 | 73.264 | 72.731 | 73.2 | 68100 | 73.2 | up | up | correct |
| YLCO.US | Global X YieldCo & Renewable Energy Income ETF | 20260415 | 0 | 39.04 | 39.04 | 38.88 | 38.97 | 3609 | 38.97 | down | down | correct |
| YLDE.US | ClearBridge Dividend Strategy ESG ETF | 20260415 | 0 | 55.22 | 55.26 | 55.08 | 55.155 | 8089 | 54.8515 | down | down | correct |
CollectAI copyright 3NET LABS LLC 2009-2023 All rights reserved.