CollectAI

close-nasdaq_etfs

2026/04/16

TICKER DESC DATE TIME OPEN HIGH LOW CLOSE VOL Adj CLOSE Trend Predict Result
AADR.US AdvisorShares Dorsey Wright ADR ETF 20260416 0 86.35 86.54 86.35 86.54 700 86.54 up up correct
AAXJ.US iShares MSCI All Country Asia ex Japan ETF 20260416 0 106.12 106.64 105.45 106.14 1495900 106.14 up up correct
ACWI.US iShares Trust 20260416 0 149.07 149.34 148.45 148.9 4669300 148.9 down down correct
ACWX.US iShares MSCI ACWI ex U.S. ETF 20260416 0 73.75 73.75 73.26 73.46 1604200 73.46 down down correct
AGNG.US Global X Aging Population ETF 20260416 0 36.54 36.54 36.17 36.305 13600 36.305 down down correct
AGZD.US WisdomTree Interest Rate Hedged U.S. Aggregate Bond Fund 20260416 0 22.61 22.6199 22.52 22.5981 15919 22.5281 down down correct
AIA.US iShares Trust 20260416 0 118.98 119.47 117.95 118.82 116700 118.82 down down correct
AIQ.US Global X Artificial Intelligence & Technology ETF 20260416 0 53.305 53.7 52.785 53.49 1018700 53.49 up up correct
AIRR.US First Trust Exchange 20260416 0 121.62 122.22 120.205 120.39 499377 120.39 down down correct
ALTY.US Global X Funds 20260416 0 12.33 12.33 12.27 12.275 15200 12.275 down down correct
ANGL.US VanEck Vectors ETF Trust 20260416 0 29.33 29.34 29.23 29.28 1048700 29.1236 down down correct
AQWA.US Global X Funds 20260416 0 19.66 19.66 19.535 19.547 5600 19.547 down down correct
BBH.US VanEck Vectors Biotech ETF 20260416 0 194.36 194.36 191.28 191.66 9800 191.66 down down correct
BFIT.US Global X Health & Wellness ETF 20260416 0 34.74 34.76 33.32 33.84 413486 33.84 down down correct
BGRN.US iShares Trust 20260416 0 47.69 47.72 47.59 47.625 21010 47.4531 down down correct
BIB.US ProShares Ultra Nasdaq Biotechnology 20260416 0 86.93 86.95 85.97 86.72 5700 86.72 down down correct
BIS.US ProShares UltraShort Nasdaq Biotechnology 20260416 0 8.2 8.29 8.2 8.24 12100 8.24 up up correct
BJK.US VanEck Vectors Gaming ETF 20260416 0 38.1 38.1 37.38 37.38 2417 37.38 down down correct
BKCH.US Global X Blockchain ETF 20260416 0 72.69 72.69 69.225 71.97 29400 71.97 down down correct
BLCN.US Siren ETF Trust 20260416 0 23.25 23.823 20.88 23.823 28400 23.823 up up correct
BND.US Vanguard Bond Index Funds 20260416 0 73.95 73.96 73.72 73.77 7582500 73.5274 down down correct
BNDW.US Vanguard Total World Bond ETF 20260416 0 68.58 68.62 68.42 68.45 66300 68.2555 down down correct
BNDX.US Vanguard Total International Bond Index Fund ETF Shares 20260416 0 48.2 48.2 48.06 48.09 4077800 47.9769 down down correct
BOTZ.US Global X Robotics & Artificial Intelligence ETF 20260416 0 36.91 36.98 36.5201 36.71 576943 36.71 down up incorrect
BSCQ.US Invesco BulletShares 2026 Corporate Bond ETF 20260416 0 19.56 19.57 19.56 19.56 917103 19.4954
BSCR.US Invesco BulletShares 2027 Corporate Bond ETF 20260416 0 19.68 19.7 19.68 19.68 897548 19.6128
BSCS.US Invesco BulletShares 2028 Corporate Bond ETF 20260416 0 20.51 20.51 20.49 20.5 471728 20.4268 down down correct
BSCT.US Invesco BulletShares 2029 Corporate Bond ETF 20260416 0 18.77 18.77 18.73 18.735 586200 18.6651 down down correct
BSCU.US Invesco BulletShares 2030 Corporate Bond ETF 20260416 0 16.82 16.845 16.81 16.815 473200 16.7527 down down correct
BSCV.US Invesco BulletShares 2031 Corporate Bond ETF 20260416 0 16.61 16.61 16.56 16.575 926000 16.5122 down down correct
BSJQ.US Invesco BulletShares 2026 High Yield Corporate Bond ETF 20260416 0 23.27 23.28 23.25 23.255 202486 23.151 down up incorrect
BSJR.US Invesco BulletShares 2027 High Yield Corporate Bond ETF 20260416 0 22.55 22.55 22.5 22.515 71800 22.416 down up incorrect
BSJS.US Invesco BulletShares 2028 High Yield Corporate Bond ETF 20260416 0 21.89 21.905 21.85 21.865 117200 21.7577 down down correct
BSJT.US Invesco BulletShares 2029 High Yield Corporate Bond ETF 20260416 0 21.28 21.3 21.275 21.285 122000 21.1685 up up correct
BSMQ.US Invesco Exchange 20260416 0 23.61 23.615 23.6 23.615 43800 23.5605 up up correct
BSMR.US Invesco Exchange 20260416 0 23.71 23.72 23.7 23.71 18500 23.6587
BSMS.US Invesco Exchange 20260416 0 23.49 23.505 23.47 23.49 26000 23.4384
BSMT.US Invesco Exchange 20260416 0 23.12 23.178 23.1 23.115 23500 23.0622 down down correct
BSMU.US Invesco BulletShares 2030 Municipal Bond ETF 20260416 0 21.99 22 21.98 21.985 20900 21.9339 down down correct
BSMV.US Invesco BulletShares 2031 Municipal Bond ETF 20260416 0 21.03 21.08 21.02 21.036 17500 20.9851 up up correct
BTEC.US Principal Healthcare Innovators Index ETF 20260416 0 8.87 8.92 8.78 8.795 133761 8.795 down down correct
BUG.US Global X Funds 20260416 0 25.6 25.965 25.4 25.93 984700 25.93 up up correct
CARZ.US First Trust NASDAQ Global Auto Index Fund 20260416 0 93.56 94.2499 92.99 93.9325 4708 93.9325 up up correct
CATH.US Global X S&P 500 Catholic Values ETF 20260416 0 84.3 84.52 84.06 84.437 27989 84.437 up up correct
CDC.US Victory Portfolios II 20260416 0 71.97 72.25 71.97 72.202 11200 72.202 up up correct
CDL.US Victory Portfolios II 20260416 0 74.9 75.447 74.9 75.3218 10106 75.3218 up up correct
CEFA.US Global X S&P Catholic Values Developed ex 20260416 0 39.53 39.53 39.38 39.3975 2644 39.3975 down down correct
CFA.US VictoryShares US 500 Volatility Wtd ETF 20260416 0 94.95 94.95 94.68 94.747 2499 94.747 down down correct
CFO.US Victory Portfolios II 20260416 0 76.83 76.93 76.7 76.81 3900 76.81 down down correct
CIBR.US First Trust Exchange 20260416 0 65.42 66.16 64.9 65.92 1308700 65.92 up up correct
CIZ.US VictoryShares Developed Enhanced Volatility Wtd ETF 20260416 0 2.2 2.32 2 2.2 843214 2.2
CLOU.US Global X Funds 20260416 0 19.38 19.68 19.215 19.61 691500 19.61 up up correct
COMT.US iShares GSCI Commodity Dynamic Roll Strategy ETF 20260416 0 33.07 33.435 33.07 33.21 394600 33.21 up up correct
CSB.US VictoryShares US Small Cap High Div Volatility Wtd ETF 20260416 0 63.9053 63.9053 63.69 63.8859 5144 63.8859 down up incorrect
CTEC.US Global X Funds 20260416 0 62.65 62.79 62.105 62.678 1000 62.678 up up correct
CXSE.US WisdomTree Trust 20260416 0 40.65 40.83 40.49 40.58 24300 40.58 down down correct
DALI.US First Trust Dorsey Wright DALI 1 ETF 20260416 0 29.86 29.917 29.819 29.917 10300 29.917 up up correct
DAPP.US VanEck Vectors ETF Trust 20260416 0 18.6 18.61 17.88 18.54 981200 18.54 down down correct
DAX.US Global X DAX Germany ETF 20260416 0 45.31 45.31 44.84 44.985 36993 44.985 down down correct
DDI.US DoubleDown Interactive Co. Ltd. American Depository Shares 20260416 0 8.83 8.89 8.76 8.82 17200 8.82 down down correct
DDIV.US First Trust Dorsey Wright Momentum & Dividend ETF 20260416 0 43.2 43.58 43.2 43.356 6300 43.356 up up correct
DEMZ.US Democratic Large Cap Core ETF 20260416 0 43.6 43.631 43.525 43.631 2000 43.631 up up correct
DGRE.US WisdomTree Emerging Markets Quality Dividend Growth Fund 20260416 0 36.7 36.98 36.62 36.7 16600 36.7
DGRS.US WisdomTree Trust 20260416 0 55.16 55.685 55.11 55.2938 17025 55.2061 up up correct
DGRW.US WisdomTree U.S. Quality Dividend Growth Fund 20260416 0 92.64 92.98 92.56 92.82 587291 92.7459 up up correct
DMXF.US iShares ESG Advanced MSCI EAFE Index ETF 20260416 0 81.36 81.36 80.68 80.861 55800 80.861 down down correct
DRIV.US Global X Funds 20260416 0 34.62 35 34.31 34.98 47131 34.98 up up correct
DVLU.US First Trust Dorsey Wright Momentum & Value ETF 20260416 0 36.36 36.58 36.335 36.3494 11440 36.3494 down down correct
DVOL.US First Trust Exchange 20260416 0 36.25 36.4 36.11 36.12 9400 36.12 down down correct
DVY.US iShares Trust 20260416 0 151.62 152.95 151.62 152.88 293800 152.88 up up correct
DWAS.US Invesco DWA SmallCap Momentum ETF 20260416 0 108.44 109.02 108.21 108.99 8000 108.99 up up correct
DWAW.US AdvisorShares Trust 20260416 0 46.325 46.325 46.289 46.289 500 46.289 down down correct
DWSH.US AdvisorShares Dorsey Wright Short ETF 20260416 0 6.2101 6.28 6.2101 6.245 28085 6.245 up up correct
DWUS.US AdvisorShares Trust 20260416 0 55.21 55.325 55.21 55.325 1000 55.325 up up correct
EBIZ.US Global X Funds 20260416 0 28.92 29.035 28.92 28.94 7100 28.94 up up correct
ECOW.US Pacer Emerging Markets Cash Cows 100 ETF 20260416 0 27.98 28.05 27.86 27.946 59700 27.946 down down correct
EEMA.US iShares MSCI Emerging Markets Asia ETF 20260416 0 105.82 106.55 105.19 105.83 807900 105.83 up up correct
EFAS.US Global X MSCI SuperDividend EAFE ETF 20260416 0 21.96 22.01 21.82 21.825 10600 21.825 down down correct
EMB.US iShares J.P. Morgan USD Emerging Markets Bond ETF 20260416 0 96.27 96.27 95.795 95.95 5145729 95.5393 down down correct
EMCB.US WisdomTree Emerging Markets Corporate Bond Fund 20260416 0 66.78 66.78 66.25 66.505 5159 66.2259 down down correct
EMIF.US iShares Emerging Markets Infrastructure ETF 20260416 0 29.43 29.43 29.08 29.16 33000 29.16 down down correct
EMXC.US iShares MSCI Emerging Markets ex China ETF 20260416 0 87.85 88.2 87.28 87.84 2046671 87.84 down down correct
EMXF.US iShares Trust 20260416 0 52.14 52.36 52.14 52.339 32400 52.339 up up correct
ENZL.US iShares MSCI New Zealand ETF 20260416 0 44.89 44.89 44.55 44.7 15400 44.7 down down correct
EQRR.US ProShares Equities for Rising Rates ETF 20260416 0 72.586 73.18 72.43 72.9013 17017 72.9013 up up correct
ESGD.US iShares ESG Aware MSCI EAFE ETF 20260416 0 102.23 102.23 101.42 101.69 229322 101.69 down down correct
ESGE.US iShares ESG Aware MSCI EM ETF 20260416 0 50.05 50.2797 49.76 50.03 374071 50.03 down down correct
ESGU.US iShares ESG Aware MSCI USA ETF 20260416 0 152.23 152.77 151.81 152.51 250789 152.51 up up correct
ESMV.US iShares ESG MSCI USA Min Vol Factor ETF 20260416 0 29 29.012 29 29.012 100 29.012 up up correct
ESPO.US VanEck Vectors Video Gaming and eSports ETF 20260416 0 94.97 95.3 94.5 94.92 15000 94.92 down down correct
EUFN.US iShares MSCI Europe Financials ETF 20260416 0 38.42 38.48 37.96 38.1 909000 38.1 down down correct
EWJV.US iShares Trust 20260416 0 44.4 44.4 43.98 44.1 242300 44.1 down down correct
EWZS.US iShares MSCI Brazil Small 20260416 0 16.1 16.11 15.86 15.96 1806400 15.96 down down correct
FAAR.US First Trust Exchange 20260416 0 33.6 33.78 33.6 33.735 34503 33.735 up up correct
FAB.US First Trust Exchange 20260416 0 96.97 97.64 96.97 97.47 2600 97.47 up up correct
FAD.US First Trust Multi Cap Growth AlphaDEX Fund 20260416 0 172.51 173.08 172.15 172.8957 20177 172.8957 up up correct
FALN.US iShares Fallen Angels USD Bond ETF 20260416 0 27.22 27.23 27.135 27.17 301340 27.0182 down down correct
FCA.US First Trust Exchange 20260416 0 32.86 33.22 32.85 32.96 14200 32.96 up up correct
FCAL.US First Trust Exchange 20260416 0 49.37 49.44 49.32 49.3806 6033 49.2391 up up correct
FCEF.US First Trust CEF Income Opportunity ETF 20260416 0 23.34 23.4399 23.19 23.3773 18370 23.3773 up up correct
FCVT.US First Trust SSI Strategic Convertible Securities ETF 20260416 0 48.16 48.7699 48.16 48.7699 16121 48.7253 up up correct
FDIV.US First Trust Strategic Income ETF 20260416 0 27.85 28 27.8 27.835 19800 27.835 down down correct
FDNI.US First Trust Dow Jones International Internet ETF 20260416 0 29.61 29.61 29.4 29.4817 7306 29.4817 down down correct
FDT.US First Trust Exchange 20260416 0 93.61 93.61 92.96 93.17 105100 93.17 down down correct
FDTS.US First Trust Developed Markets ex 20260416 0 69.08 69.38 69.08 69.2 3500 69.2 up up correct
FEM.US First Trust Emerging Markets AlphaDEX Fund 20260416 0 32.41 32.59 32.32 32.47 225300 32.47 up up correct
FEMB.US First Trust Emerging Markets Local Currency Bond ETF 20260416 0 29.99 30.11 29.85 29.957 54994 29.7935 down down correct
FEMS.US First Trust Exchange 20260416 0 47.95 48.27 47.87 48.02 17400 48.02 up up correct
FEP.US First Trust Europe AlphaDEX Fund 20260416 0 58.44 58.44 58.05 58.2 23700 58.2 down down correct
FEUZ.US First Trust Exchange 20260416 0 67.13 67.13 66.23 66.6443 141165 66.6443 down down correct
FEX.US First Trust Large Cap Core AlphaDEX Fund 20260416 0 127.49 127.98 127.49 127.95 56400 127.95 up up correct
FGM.US First Trust Germany AlphaDEX Fund 20260416 0 65.7 65.76 65.236 65.3602 5603 65.3602 down down correct
FICS.US First Trust International Developed Cap Strength ETF 20260416 0 41.29 41.32 41.01 41.125 12800 41.125 down down correct
FID.US First Trust S&P International Dividend Aristocrats ETF 20260416 0 21.63 21.66 21.51 21.59 18070 21.59 down down correct
FINX.US Global X FinTech ETF 20260416 0 25.99 26 25.5 25.89 116523 25.89 down down correct
FIXD.US First Trust Exchange 20260416 0 44.06 44.286 43.91 43.9343 376903 43.7699 down down correct
FJP.US First Trust Japan AlphaDEX Fund 20260416 0 76.28 76.68 75.66 76.19 17100 76.19 down down correct
FKU.US First Trust United Kingdom AlphaDEX Fund 20260416 0 54.42 54.49 53.79 54.07 14800 54.07 down down correct
FLN.US First Trust Latin America AlphaDEX Fund 20260416 0 28.29 28.29 27.703 27.8188 13485 27.8188 down down correct
FMB.US First Trust Managed Municipal ETF 20260416 0 51.18 51.2 51.15 51.1698 123541 51.0144 down up incorrect
FMHI.US First Trust Exchange 20260416 0 48.07 48.21 48.04 48.1241 53061 47.9498 up down incorrect
FNK.US First Trust Mid Cap Value AlphaDEX Fund 20260416 0 58.95 59.19 58.87 59.01 8100 59.01 up down incorrect
FNX.US First Trust Mid Cap Core AlphaDEX Fund 20260416 0 134.51 135.34 134.38 134.96 32300 134.96 up down incorrect
FNY.US First Trust Mid Cap Growth AlphaDEX Fund 20260416 0 97.68 97.81 96.99 97.59 31200 97.59 down up incorrect
FPA.US First Trust Asia Pacific Ex 20260416 0 47.48 48 47.43 47.56 6521 47.56 up down incorrect
FPXE.US First Trust IPOX Europe Equity Opportunities ETF 20260416 0 33.72 33.72 33.72 33.72 100 33.72
FPXI.US First Trust International Equity Opportunities ETF 20260416 0 70.12 70.4 69.94 70.225 8800 70.225 up up correct
FSZ.US First Trust Switzerland AlphaDEX Fund 20260416 0 81.88 82.09 81.62 81.81 2100 81.81 down down correct
FTA.US First Trust Large Cap Value AlphaDEX Fund 20260416 0 93.56 94.22 93.56 94.08 64100 94.08 up up correct
FTAG.US First Trust Exchange 20260416 0 30.02 30.2 29.94 30.2 3300 30.2 up up correct
FTC.US First Trust Large Cap Growth AlphaDEX Fund 20260416 0 167.52 167.94 166.55 167.24 12300 167.24 down down correct
FTCS.US First Trust Capital Strength ETF 20260416 0 94.06 94.62 93.94 93.97 456400 93.97 down down correct
FTGC.US First Trust Global Tactical Commodity Strategy Fund 20260416 0 28.76 28.92 28.76 28.83 439700 28.83 up down incorrect
FTHI.US First Trust BuyWrite Income ETF 20260416 0 23.72 23.72 23.55 23.63 571256 23.459 down up incorrect
FTRI.US First Trust Exchange 20260416 0 18.13 18.24 18.0738 18.1897 17782 18.1897 up down incorrect
FTSL.US First Trust Senior Loan Fund 20260416 0 45.11 45.12 45 45.07 326448 44.8358 down up incorrect
FTSM.US First Trust Enhanced Short Maturity ETF 20260416 0 59.92 59.92 59.88 59.88 1357300 59.6793 down up incorrect
FTXG.US First Trust Nasdaq Food & Beverage ETF 20260416 0 21.68 21.94 21.68 21.94 9500 21.94 up down incorrect
FTXH.US First Trust Nasdaq Pharmaceuticals ETF 20260416 0 34.55 34.55 34.1666 34.21 8664 34.21 down down correct
FTXL.US First Trust Nasdaq Semiconductor ETF 20260416 0 180.36 184.58 180.36 184.38 82356 184.38 up up correct
FTXN.US First Trust Nasdaq Oil & Gas ETF 20260416 0 35.12 35.84 35.12 35.66 69078 35.66 up up correct
FTXO.US First Trust Nasdaq Bank ETF 20260416 0 38.65 38.9321 38.52 38.54 69776 38.54 down down correct
FTXR.US First Trust Nasdaq Transportation ETF 20260416 0 40.08 40.61 40.08 40.44 66500 40.44 up up correct
FV.US First Trust Dorsey Wright Focus 5 ETF 20260416 0 63.93 64.358 63.9 64.19 219100 64.19 up up correct
FVC.US First Trust Dorsey Wright Dynamic Focus 5 ETF 20260416 0 36.71 37.07 36.71 37 12900 37 up up correct
FYC.US First Trust Small Cap Growth AlphaDEX Fund 20260416 0 106.94 107.57 106.12 107.39 61200 107.39 up up correct
FYT.US First Trust Small Cap Value AlphaDEX Fund 20260416 0 64.86 65.34 64.86 65.09 41300 65.09 up up correct
FYX.US First Trust Exchange 20260416 0 127.82 128.93 127.82 128.63 58500 128.63 up up correct
GLDI.US Credit Suisse X 20260416 0 171.25 172.1 170.28 170.984 6800 167.254 down down correct
GNMA.US iShares GNMA Bond ETF 20260416 0 44.67 44.67 44.48 44.555 10263 44.3987 down down correct
GNOM.US Global X Genomics & Biotechnology ETF 20260416 0 46.92 46.92 46.105 46.21 4300 46.21 down down correct
GRID.US First Trust NASDAQ Clean Edge Smart Grid Infrastructure Index Fund 20260416 0 180.85 180.92 179.02 179.98 1785608 179.98 down down correct
GXTG.US Global X Funds 20260416 0 25.44 25.4573 25.44 25.4573 781 25.4573 up up correct
HERD.US Pacer Cash Cows Fund of Funds ETF 20260416 0 47.018 47.1 46.947 46.947 2600 46.947 down down correct
HERO.US Global X Funds 20260416 0 27.23 27.445 27.18 27.34 11600 27.34 up up correct
HLAL.US Wahed FTSE USA Shariah ETF 20260416 0 64.56 64.705 64.25 64.57 38800 64.57 up up correct
HNDL.US Strategy Shares 20260416 0 22.44 22.47 22.37 22.425 100500 22.425 down down correct
HYDR.US Global X Hydrogen ETF 20260416 0 46.82 46.973 45.04 45.52 64600 45.52 down down correct
HYLS.US First Trust Tactical High Yield ETF 20260416 0 41.17 41.17 41.01 41.08 555643 40.8558 down down correct
HYXF.US iShares ESG Advanced High Yield Corporate Bond ETF 20260416 0 46.82 46.82 46.764 46.79 8000 46.5598 down down correct
HYZD.US WisdomTree Interest Rate Hedged High Yield Bond Fund 20260416 0 22.5201 22.55 22.52 22.545 35530 22.4352 up up correct
IBB.US iShares Biotechnology ETF 20260416 0 175.53 176.05 173.44 174.12 1282200 174.12 down down correct
IBBQ.US Invesco Nasdaq Biotechnology ETF 20260416 0 30.24 30.24 29.9 29.989 12300 29.989 down down correct
IBTA.US iShares Trust 20260416 0 35.83 36.03 34.995 35.45 112555 35.45 down down correct
IBTG.US iShares Trust 20260416 0 22.88 22.88 22.87 22.875 376700 22.8029 down up incorrect
IBTH.US iShares Trust 20260416 0 22.42 22.42 22.41 22.415 353500 22.3468 down up incorrect
IBTI.US iShares Trust 20260416 0 22.27 22.27 22.25 22.26 298500 22.1919 down up incorrect
IBTJ.US iShares Trust 20260416 0 21.84 21.84 21.82 21.825 232900 21.7562 down up incorrect
IBTK.US iShares iBonds Dec 2030 Term Treasury ETF 20260416 0 19.75 19.75 19.715 19.73 136500 19.6697 down up incorrect
IBTL.US iShares iBonds Dec 2031 Term Treasury ETF 20260416 0 20.41 20.415 20.38 20.395 64900 20.3289 down up incorrect
ICLN.US iShares Global Clean Energy ETF 20260416 0 19.55 19.58 19.14 19.35 5889200 19.35 down up incorrect
IEF.US iShares 7 20260416 0 95.67 95.695 95.375 95.41 6619043 95.0961 down down correct
IEI.US iShares 3 20260416 0 118.74 118.75 118.56 118.57 1156200 118.2093 down down correct
IEUS.US iShares MSCI Europe Small 20260416 0 73 73 72.27 72.4526 4267 72.4526 down down correct
IFGL.US iShares International Developed Real Estate ETF 20260416 0 23.98 24.02 23.89 23.97 11300 23.97 down down correct
IFV.US First Trust Dorsey Wright International Focus 5 ETF 20260416 0 27.41 27.41 27.011 27.2 21800 27.2 down down correct
IGF.US iShares Trust 20260416 0 67.49 67.69 67.01 67.37 738100 67.37 down down correct
IGIB.US iShares 5 20260416 0 53.64 53.64 53.43 53.44 2082700 53.2222 down down correct
IGOV.US iShares International Treasury Bond ETF 20260416 0 41.98 42.02 41.8 41.86 206700 41.86 down up incorrect
IGSB.US iShares 1 20260416 0 52.66 52.67 52.59 52.6 2304900 52.4021 down up incorrect
IJT.US iShares S&P Small 20260416 0 155.56 156.56 155.37 156.09 74600 156.09 up down incorrect
IMCV.US iShares Morningstar Mid 20260416 0 87.08 87.57 87.08 87.54 16300 87.54 up down incorrect
INDY.US iShares India 50 ETF 20260416 0 44.29 44.58 44.26 44.55 208300 44.55 up down incorrect
IPKW.US Invesco International BuyBack Achievers ETF 20260416 0 58.86 58.89 58.57 58.62 21800 58.62 down down correct
ISHG.US iShares 1 20260416 0 75.81 76.07 75.81 75.93 86700 75.93 up up correct
ISTB.US iShares Core 1 20260416 0 48.55 48.55 48.47 48.5 369500 48.3276 down down correct
IUS.US Invesco RAFI Strategic US ETF 20260416 0 60.87 61.19 60.83 61.1658 39965 61.1658 up up correct
IUSB.US iShares Core Total USD Bond Market ETF 20260416 0 46.45 46.465 46.32 46.35 2434084 46.1866 down down correct
IUSG.US iShares Core S&P U.S. Growth ETF 20260416 0 173.45 173.61 172.02 173.19 670700 173.19 down down correct
IUSV.US iShares Core S&P U.S. Value ETF 20260416 0 105.62 106.05 105.56 105.92 585000 105.92 up up correct
IXUS.US iShares Core MSCI Total International Stock ETF 20260416 0 93.29 93.29 92.66 92.89 1100000 92.89 down down correct
JOET.US Virtus ETF Trust II 20260416 0 42.53 42.605 42.32 42.35 22200 42.35 down down correct
JSML.US Janus Henderson Small Cap Growth Alpha ETF 20260416 0 78.43 78.58 77.84 78.41 10500 78.41 down down correct
KBWB.US Invesco Exchange 20260416 0 85.72 86.63 85.57 85.66 2067800 85.66 down down correct
KBWD.US Invesco KBW High Dividend Yield Financial ETF 20260416 0 13.32 13.33 13.16 13.175 483695 13.035 down down correct
KBWP.US Invesco KBW Property & Casualty Insurance ETF 20260416 0 122.23 123.145 122.23 122.9376 12174 122.9376 up up correct
KBWR.US Invesco KBW Regional Banking ETF 20260416 0 71.9577 72.15 71.9577 72.15 1214 72.15 up up correct
KBWY.US Invesco KBW Premium Yield Equity REIT ETF 20260416 0 16.42 16.565 16.41 16.47 113053 16.3476 up up correct
KRMA.US Global X Conscious Companies ETF 20260416 0 44.33 44.552 44.33 44.552 9400 44.552 up up correct
KROP.US Global X Funds 20260416 0 35 35 34.57 34.8093 4610 34.8093 down down correct
LDEM.US iShares ESG MSCI EM Leaders ETF 20260416 0 62.12 62.23 62.12 62.23 400 62.23 up up correct
LDSF.US First Trust Exchange 20260416 0 19.15 19.15 19.034 19.035 18700 18.9612 down down correct
LEGR.US First Trust Exchange 20260416 0 62.3 62.51 62.085 62.324 6200 62.324 up up correct
LMBS.US First Trust Low Duration Opportunities ETF 20260416 0 50.12 50.18 50.0234 50.0755 499318 49.906 down down correct
LRGE.US ClearBridge Large Cap Growth ESG ETF 20260416 0 82.01 82.19 81.766 82.0335 5713 82.0335 up up correct
LVHD.US Legg Mason Low Volatility High Dividend ETF 20260416 0 42.67 42.92 42.67 42.8613 71623 42.8613 up up correct
MBB.US iShares Trust 20260416 0 95.42 95.42 95.14 95.25 1110284 94.9137 down down correct
MCHI.US iShares MSCI China ETF 20260416 0 58.78 59.03 58.48 58.69 2984800 58.69 down down correct
MDIV.US First Trust Multi 20260416 0 16.5 16.51 16.44 16.47 30970 16.4182 down down correct
MILN.US Global X Millennials Consumer ETF 20260416 0 44.8 45.68 43.81 44.6371 24812 44.6371 down down correct
NFTY.US First Trust Exchange 20260416 0 54.55 54.62 54.19 54.38 30300 54.38 down up incorrect
NXTG.US First Trust Exchange 20260416 0 124.73 125.72 124.1 125.72 10500 125.72 up down incorrect
ONEQ.US Fidelity Nasdaq Composite Index ETF 20260416 0 94.76 95.1 94.03 94.82 405100 94.82 up down incorrect
PDBC.US Invesco Optimum Yield Diversified Commodity Strategy No K 20260416 0 17.325 17.46 17.31 17.35 6568597 17.35 up down incorrect
PDP.US Invesco DWA Momentum ETF 20260416 0 131.76 131.76 130.78 131.41 12100 131.41 down up incorrect
PEY.US Invesco High Yield Equity Dividend Achievers ETF 20260416 0 21.73 21.87 21.655 21.8248 303886 21.7437 up down incorrect
PEZ.US Invesco DWA Consumer Cyclicals Momentum ETF 20260416 0 101.14 101.14 101.14 101.14 100 101.14
PFF.US iShares Preferred and Income Securities ETF 20260416 0 31.32 31.4 31.24 31.33 2202900 31.1902 up up correct
PFI.US Invesco DWA Financial Momentum ETF 20260416 0 57.55 57.78 57.55 57.78 2900 57.78 up up correct
PFM.US Invesco Dividend Achievers ETF 20260416 0 53.1 53.25 53.1 53.23 18400 53.23 up up correct
PGJ.US Invesco Golden Dragon China ETF 20260416 0 27.68 27.85 27.48 27.7 18700 27.7 up up correct
PHO.US Invesco Water Resources ETF 20260416 0 69.38 69.73 68.87 68.94 67500 68.94 down down correct
PID.US Invesco International Dividend Achievers ETF 20260416 0 23.09 23.1 22.94 22.98 159300 22.98 down down correct
PIE.US Invesco DWA Emerging Markets Momentum ETF 20260416 0 29.23 29.29 29.04 29.19 33800 29.19 down down correct
PIO.US Invesco Global Water ETF 20260416 0 46.46 46.46 46.03 46.17 6300 46.17 down down correct
PIZ.US Invesco DWA Developed Markets Momentum ETF 20260416 0 55.44 55.44 54.82 55.12 424600 55.12 down down correct
PKW.US Invesco BuyBack Achievers ETF 20260416 0 137.46 138.17 137.46 137.83 13000 137.83 up up correct
PNQI.US Invesco NASDAQ Internet ETF 20260416 0 49.22 49.24 48.68 49.01 72300 49.01 down down correct
PPH.US VanEck Vectors ETF Trust 20260416 0 103.18 103.65 102.55 102.81 160800 102.81 down down correct
PRFZ.US Invesco FTSE RAFI US 1500 Small 20260416 0 49.21 49.42 49.1 49.34 77000 49.34 up up correct
PRN.US Invesco DWA Industrials Momentum ETF 20260416 0 218.22 218.67 215.51 217.2825 14942 217.2825 down down correct
PSC.US Principal Exchange 20260416 0 61.54 61.62 61.225 61.58 70089 61.58 up up correct
PSCC.US Invesco S&P SmallCap Consumer Staples ETF 20260416 0 32.07 32.27 32.07 32.26 6500 32.26 up up correct
PSCD.US Invesco S&P SmallCap Consumer Discretionary ETF 20260416 0 108.18 108.18 107.78 107.78 400 107.78 down down correct
PSCE.US Invesco S&P SmallCap Energy ETF 20260416 0 58.17 59.09 58.17 58.98 22400 58.98 up up correct
PSCF.US Invesco S&P SmallCap Financials ETF 20260416 0 61.27 61.27 61.03 61.14 1400 61.14 down down correct
PSCH.US Invesco S&P SmallCap Health Care ETF 20260416 0 43.58 43.6 43.41 43.5 6400 43.5 down down correct
PSCI.US Invesco S&P SmallCap Industrials ETF 20260416 0 166.31 166.81 165.405 165.4439 5682 165.4439 down down correct
PSCM.US Invesco S&P SmallCap Materials ETF 20260416 0 101.76 102.62 101.76 102.3 1600 102.3 up up correct
PSCT.US Invesco S&P SmallCap Information Technology ETF 20260416 0 67.5 68.89 67.5 68.8 34600 68.8 up up correct
PSCU.US Invesco S&P SmallCap Utilities & Communication Services ETF 20260416 0 64.96 65.58 64.96 65.55 5900 65.55 up up correct
PSET.US Principal Exchange 20260416 0 73.95 74.27 73.95 74.103 3000 74.103 up up correct
PSL.US Invesco Exchange 20260416 0 108.29 108.54 107.86 108.54 1300 108.54 up up correct
PTF.US Invesco Exchange 20260416 0 102.83 104.82 102.44 104.74 234200 104.74 up up correct
PTH.US Invesco DWA Healthcare Momentum ETF 20260416 0 52.17 52.26 52 52.26 2800 52.26 up up correct
PUI.US Invesco DWA Utilities Momentum ETF 20260416 0 47.58 47.99 47.56 47.9668 9732 47.9668 up up correct
PXI.US Invesco DWA Energy Momentum ETF 20260416 0 56.83 57.09 56.82 57.09 11500 57.09 up up correct
PY.US Principal Exchange 20260416 0 52.57 52.73 52.535 52.707 22300 52.707 up up correct
PYZ.US Invesco DWA Basic Materials Momentum ETF 20260416 0 126.16 126.55 125.22 126.4 4400 126.4 up up correct
QABA.US First Trust NASDAQ ABA Community Bank Index Fund 20260416 0 61.52 61.52 61.13 61.13 2100 61.13 down down correct
QAT.US iShares MSCI Qatar ETF 20260416 0 19.33 19.33 19.19 19.3 22500 19.3 down down correct
QCLN.US First Trust NASDAQ Clean Edge Green Energy Index Fund 20260416 0 52.62 53.23 52.02 53.23 49500 53.23 up up correct
QCLR.US Global X NASDAQ 100® Collar 95 20260416 0 27.81 27.92 27.81 27.92 300 27.92 up up correct
QQEW.US First Trust NASDAQ 20260416 0 135.91 135.99 134.63 135.1 97900 135.1 down down correct
QQMG.US Invesco ESG NASDAQ 100 ETF 20260416 0 43.95 44.17 43.7 44.1 17500 44.1 up up correct
QQQ.US Invesco QQQ Trust Series 1 20260416 0 639.21 642.18 635.26 640.47 42320600 640.47 up up correct
QQQA.US ProShares Trust 20260416 0 59.38 59.8 59.15 59.793 8600 59.793 up up correct
QQQJ.US Invesco NASDAQ Next Gen 100 ETF 20260416 0 40.17 40.41 39.945 40.33 169200 40.33 up up correct
QQQM.US Invesco NASDAQ 100 ETF 20260416 0 263.19 264.41 261.555 263.69 2719200 263.69 up up correct
QQXT.US First Trust NASDAQ 20260416 0 99.55 100.04 99.55 99.81 2500 99.81 up up correct
QRMI.US Global X NASDAQ 100® Risk Managed Income ETF 20260416 0 15.4 15.42 15.37 15.396 9800 15.2405 down down correct
QTEC.US First Trust Exchange 20260416 0 242.87 245.05 240.91 243.95 252400 243.95 up up correct
QTR.US Global X NASDAQ 100 Tail Risk ETF 20260416 0 30.78 30.909 30.78 30.909 1600 30.909 up up correct
QYLD.US Global X NASDAQ 100 Covered Call ETF 20260416 0 17.63 17.675 17.63 17.66 4934738 17.4835 up up correct
QYLG.US Global X Funds 20260416 0 27.7 27.79 27.615 27.75 43900 27.5994 up up correct
RAYS.US Global X Solar ETF 20260416 0 2153 2167.456 2081.5 2105.5 10834 2105.5 down down correct
RDVY.US First Trust Rising Dividend Achievers ETF 20260416 0 73.48 73.5461 73.105 73.16 1353739 73.16 down down correct
REIT.US ALPS Active REIT ETF 20260416 0 29.24 29.39 29.24 29.359 13700 29.359 up up correct
RFDI.US First Trust RiverFront Dynamic Developed International ETF 20260416 0 86.72 86.87 86.33 86.405 5900 86.405 down down correct
RFEM.US First Trust RiverFront Dynamic Emerging Markets ETF 20260416 0 89.3 89.51 89.2 89.455 1800 89.455 up up correct
RING.US iShares MSCI Global Gold Miners ETF 20260416 0 84.86 85.44 83.91 84.18 333300 84.18 down down correct
RNEM.US First Trust Exchange 20260416 0 57.355 57.45 57.26 57.45 1300 57.45 up up correct
RNRG.US Global X Renewable Energy Producers ETF 20260416 0 38.93 38.93 38.33 38.551 6200 38.551 down up incorrect
RNSC.US First Trust Small Cap US Equity Select ETF 20260416 0 30.76 30.76 30.6304 30.6304 660 30.6304 down up incorrect
ROBT.US First Trust Exchange 20260416 0 50.38 50.58 49.77 50.183 54400 50.183 down up incorrect
RTH.US VanEck Vectors ETF Trust 20260416 0 264.14 264.45 263.8 264.19 9300 264.19 up down incorrect
SARK.US Tuttle Capital Short Innovation ETF 20260416 0 28.39 29.35 28.39 28.81 501500 28.81 up down incorrect
SCZ.US iShares MSCI EAFE Small 20260416 0 84.45 84.45 83.79 83.97 2921700 83.97 down up incorrect
SDG.US iShares MSCI Global Impact ETF 20260416 0 87.88 87.93 87.51 87.739 1900 87.739 down up incorrect
SDVY.US First Trust Exchange 20260416 0 41.47 41.685 41.2301 41.34 3685402 41.34 down up incorrect
SHV.US iShares Short Treasury Bond ETF 20260416 0 110.23 110.24 110.23 110.23 2030700 109.5755
SHY.US iShares Trust 20260416 0 82.53 82.53 82.48 82.48 2875612 82.2372 down down correct
SKOR.US FlexShares Credit 20260416 0 48.84 48.85 48.73 48.755 33000 48.5661 down down correct
SKYU.US ProShares Ultra Cloud Computing 20260416 0 27.78 28.185 27.245 28.185 6500 28.185 up up correct
SKYY.US First Trust Exchange 20260416 0 115.88 116.92 114.37 116.63 312900 116.63 up up correct
SLQD.US iShares Trust 20260416 0 50.55 50.55 50.5 50.51 479900 50.3241 down down correct
SLVO.US Credit Suisse X 20260416 0 93.02 93.02 91.75 92.41 79300 87.4915 down down correct
SMCP.US AlphaMark Actively Managed Small Cap ETF 20260416 0 5.66 5.8 5.62 5.62 93806 5.62 down down correct
SMH.US VanEck Vectors Semiconductor ETF 20260416 0 450.725 457.09 447.7702 454.8 6450664 454.8 up up correct
SNSR.US Global X Internet of Things ETF 20260416 0 41.46 41.88 41.46 41.784 13900 41.784 up up correct
SOCL.US Global X Funds 20260416 0 47.82 47.82 47.54 47.68 3800 47.68 down down correct
SOXQ.US Invesco PHLX Semiconductor ETF 20260416 0 72.55 73.66 72 73.42 1010600 73.42 up up correct
SOXX.US iShares Semiconductor ETF 20260416 0 400.6 407.48 397.99 405.95 4400500 405.95 up up correct
SPC.US CrossingBridge Pre 20260416 0 19.28 19.36 19.28 19.28 723 19.28
SPRX.US Spear Alpha ETF 20260416 0 42.97 43.35 42.4 43.343 84600 43.343 up up correct
SQLV.US Legg Mason ETF Investment Trust 20260416 0 46.886 46.886 46.886 46.886 100 46.886
SQQQ.US ProShares Trust 20260416 0 58.95 60.0582 58.11 58.61 54954406 58.61 down down correct
SRET.US Global X SuperDividend REIT ETF 20260416 0 22.5 22.55 22.37 22.39 50200 22.39 down down correct
SUSB.US iShares ESG 1 20260416 0 25.12 25.12 25.08 25.09 74300 24.9942 down down correct
SUSC.US iShares ESG USD Corporate Bond ETF 20260416 0 23.29 23.296 23.2 23.2 198200 23.1121 down down correct
SUSL.US iShares ESG MSCI USA Leaders ETF 20260416 0 123.02 123.12 122.42 122.92 22000 122.92 down down correct
TDIV.US First Trust NASDAQ Technology Dividend Index Fund 20260416 0 102.1 103.36 102.02 103.32 154900 103.32 up up correct
TLT.US iShares 20+ Year Treasury Bond ETF 20260416 0 86.915 86.97 86.2 86.28 20001029 85.9626 down down correct
TQQQ.US ProShares UltraPro QQQ 20260416 0 56.13 56.92 55.1 56.43 86398100 56.43 up up correct
TUR.US iShares Inc. 20260416 0 42.32 42.44 41.79 42.32 320600 42.32
UAE.US iShares MSCI UAE ETF 20260416 0 19.96 20 19.76 19.79 358800 19.79 down down correct
UCRD.US VictoryShares ESG Corporate Bond ETF 20260416 0 21.61 21.61 21.575 21.575 100 21.575 down down correct
UCYB.US ProShares Ultra Nasdaq Cybersecurity 20260416 0 42.19 42.698 41.59 42.698 3300 42.698 up up correct
UFO.US Procure ETF Trust II 20260416 0 52.74 54.81 52.65 54.7 1445700 54.7 up up correct
USIG.US iShares Broad USD Investment Grade Corporate Bond ETF 20260416 0 51.59 51.61 51.4 51.41 950300 51.2051 down down correct
USMC.US Principal U.S. Mega 20260416 0 69.25 69.355 69.04 69.18 97100 69.18 down up incorrect
USOI.US Credit Suisse X 20260416 0 58.87 59.8 58.39 59.05 89900 51.63 up down incorrect
USXF.US iShares ESG Advanced MSCI USA ETF 20260416 0 60.89 61.28 60.827 61.15 49000 61.15 up down incorrect
VCIT.US Vanguard Intermediate 20260416 0 83.4 83.4 83.09 83.13 10707680 82.8029 down up incorrect
VCLT.US Vanguard Long 20260416 0 75.79 75.8 75.14 75.15 3539700 74.8202 down up incorrect
VCSH.US Vanguard Scottsdale Funds 20260416 0 79.4 79.43 79.31 79.32 5408500 79.0292 down up incorrect
VGIT.US Vanguard Intermediate 20260416 0 59.62 59.62 59.5 59.53 2242800 59.342 down up incorrect
VGLT.US Vanguard Scottsdale Funds 20260416 0 55.54 55.575 55.13 55.19 1059378 54.9784 down up incorrect
VGSH.US Vanguard Short 20260416 0 58.5 58.51 58.47 58.49 3057500 58.3109 down down correct
VIGI.US Vanguard International Dividend Appreciation Index Fund ETF Shares 20260416 0 92.9 93.12 92.36 92.67 334400 92.67 down down correct
VMBS.US Vanguard Mortgage 20260416 0 47.2 47.25 47.06 47.09 1759200 46.9285 down down correct
VNQI.US Vanguard Global ex 20260416 0 47.67 47.7 47.42 47.59 136000 47.59 down down correct
VONE.US Vanguard Russell 1000 Index Fund ETF Shares 20260416 0 317.67 318.3 316.54 317.74 127300 317.74 up up correct
VONG.US Vanguard Scottsdale Funds 20260416 0 121.24 121.24 120.07 120.77 1559100 120.77 down down correct
VONV.US Vanguard Scottsdale Funds 20260416 0 98.3 98.71 98.3 98.67 4852900 98.67 up up correct
VPN.US Global X Funds 20260416 0 24.77 24.845 24.54 24.845 13138 24.845 up up correct
VRIG.US Invesco Actively Managed Exchange 20260416 0 25.09 25.09 25.07 25.08 479738 24.9932 down up incorrect
VSDA.US VictoryShares Dividend Accelerator ETF 20260416 0 55.25 55.5 55.25 55.4899 16122 55.4899 up down incorrect
VSMV.US VictoryShares US Multi 20260416 0 57.93 58.077 57.87 58.077 4141 58.077 up down incorrect
VTC.US Vanguard Scottsdale Funds 20260416 0 77.37 77.37 77.0401 77.0924 62925 76.7772 down up incorrect
VTHR.US Vanguard Russell 3000 Index Fund ETF Shares 20260416 0 310.12 310.26 308.66 309.96 71037 309.96 down up incorrect
VTIP.US Vanguard Malvern Funds 20260416 0 50.17 50.17 50.13 50.15 1547800 50.15 down up incorrect
VTWG.US Vanguard Russell 2000 Growth Index Fund ETF Shares 20260416 0 254.9 255 252.49 254.61 9800 254.61 down up incorrect
VTWO.US Vanguard Russell 2000 Index Fund ETF Shares 20260416 0 108.88 109.24 108.32 109.07 2554000 109.07 up down incorrect
VTWV.US Vanguard Russell 2000 Value Index Fund ETF Shares 20260416 0 178.05 178.42 177.49 178.3429 23855 178.3429 up up correct
VWOB.US Vanguard Emerging Markets Government Bond Index Fund ETF Shares 20260416 0 67.23 67.25 66.95 67 575100 66.6817 down down correct
VXUS.US Vanguard Total International Stock Index Fund ETF Shares 20260416 0 82.91 82.95 82.42 82.63 5260300 82.63 down down correct
VYMI.US Vanguard International High Dividend Yield Index Fund ETF Shares 20260416 0 99.5 99.55 98.835 99.11 1482600 99.11 down down correct
WBND.US Western Asset Total Return ETF 20260416 0 49.79 49.94 49.79 49.94 12670 49.94 up up correct
WCBR.US WisdomTree Trust 20260416 0 25.31 25.62 25.04 25.371 75600 25.371 up up correct
WOOD.US iShares Global Timber & Forestry ETF 20260416 0 71.7 71.71 71.13 71.41 8200 71.41 down down correct
XT.US iShares Exponential Technologies ETF 20260416 0 73.54 73.765 73.2 73.707 104900 73.707 up up correct
YLCO.US Global X YieldCo & Renewable Energy Income ETF 20260416 0 38.93 38.93 38.33 38.5506 6233 38.5506 down down correct
YLDE.US ClearBridge Dividend Strategy ESG ETF 20260416 0 55.48 55.5439 55.35 55.4325 18011 55.1274 down down correct

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