CollectAI

close-nasdaq_etfs

2026/04/17

TICKER DESC DATE TIME OPEN HIGH LOW CLOSE VOL Adj CLOSE Trend Predict Result
AADR.US AdvisorShares Dorsey Wright ADR ETF 20260417 0 89 89 88.04 88.04 1600 88.04 down up incorrect
AAXJ.US iShares MSCI All Country Asia ex Japan ETF 20260417 0 107.87 109.21 107.75 108.09 430700 108.09 up up correct
ACWI.US iShares Trust 20260417 0 150.39 151.42 150.21 150.9 3021500 150.9 up up correct
ACWX.US iShares MSCI ACWI ex U.S. ETF 20260417 0 74.58 75.08 74.36 74.47 1916400 74.47 down down correct
AGNG.US Global X Aging Population ETF 20260417 0 36.7 36.875 36.7 36.811 31200 36.811 up up correct
AGZD.US WisdomTree Interest Rate Hedged U.S. Aggregate Bond Fund 20260417 0 22.61 22.625 22.6 22.6204 11465 22.5504 up up correct
AIA.US iShares Trust 20260417 0 120.46 122.3 120.46 120.93 288800 120.93 up up correct
AIQ.US Global X Artificial Intelligence & Technology ETF 20260417 0 54.24 54.51 53.92 54.1 1302300 54.1 down down correct
AIRR.US First Trust Exchange 20260417 0 122.42 124.7523 121.73 123.13 1515858 123.13 up up correct
ALTY.US Global X Funds 20260417 0 12.37 12.37 12.32 12.365 55400 12.365 down down correct
ANGL.US VanEck Vectors ETF Trust 20260417 0 29.36 29.45 29.35 29.4 788600 29.243 up up correct
AQWA.US Global X Funds 20260417 0 19.54 20.17 19.53 19.624 16100 19.624 up up correct
BBH.US VanEck Vectors Biotech ETF 20260417 0 193.41 194.22 193.04 193.78 3200 193.78 up up correct
BFIT.US Global X Health & Wellness ETF 20260417 0 31.78 32.8 31.3 32.6 507148 32.6 up up correct
BGRN.US iShares Trust 20260417 0 47.81 47.84 47.785 47.8003 18562 47.6278 down down correct
BIB.US ProShares Ultra Nasdaq Biotechnology 20260417 0 87.82 89.75 87.82 89.45 9600 89.45 up up correct
BIS.US ProShares UltraShort Nasdaq Biotechnology 20260417 0 8.15 8.15 7.95 7.98 15600 7.98 down down correct
BJK.US VanEck Vectors Gaming ETF 20260417 0 37.63 38.175 37.63 37.7973 2706 37.7973 up up correct
BKCH.US Global X Blockchain ETF 20260417 0 74 75.82 72.86 75.33 801200 75.33 up up correct
BLCN.US Siren ETF Trust 20260417 0 23.57 24.38 23.57 24.14 33000 24.14 up up correct
BND.US Vanguard Bond Index Funds 20260417 0 74.06 74.15 74.01 74.06 5806900 73.8164
BNDW.US Vanguard Total World Bond ETF 20260417 0 68.71 68.83 68.71 68.75 114600 68.5547 up up correct
BNDX.US Vanguard Total International Bond Index Fund ETF Shares 20260417 0 48.29 48.39 48.27 48.33 3535600 48.2163 up up correct
BOTZ.US Global X Robotics & Artificial Intelligence ETF 20260417 0 37.35 37.74 37.28 37.41 872926 37.41 up up correct
BSCQ.US Invesco BulletShares 2026 Corporate Bond ETF 20260417 0 19.57 19.58 19.57 19.57 911423 19.5054
BSCR.US Invesco BulletShares 2027 Corporate Bond ETF 20260417 0 19.7 19.71 19.69 19.705 595879 19.6377 up up correct
BSCS.US Invesco BulletShares 2028 Corporate Bond ETF 20260417 0 20.52 20.54 20.52 20.525 540659 20.4518 up up correct
BSCT.US Invesco BulletShares 2029 Corporate Bond ETF 20260417 0 18.79 18.805 18.775 18.785 418900 18.7149 down down correct
BSCU.US Invesco BulletShares 2030 Corporate Bond ETF 20260417 0 16.86 16.89 16.86 16.865 558100 16.8025 up up correct
BSCV.US Invesco BulletShares 2031 Corporate Bond ETF 20260417 0 16.64 16.66 16.625 16.64 549400 16.577
BSJQ.US Invesco BulletShares 2026 High Yield Corporate Bond ETF 20260417 0 23.26 23.28 23.26 23.275 361001 23.1709 up up correct
BSJR.US Invesco BulletShares 2027 High Yield Corporate Bond ETF 20260417 0 22.56 22.569 22.53 22.545 113400 22.4459 down down correct
BSJS.US Invesco BulletShares 2028 High Yield Corporate Bond ETF 20260417 0 21.94 21.95 21.917 21.935 93800 21.8273 down down correct
BSJT.US Invesco BulletShares 2029 High Yield Corporate Bond ETF 20260417 0 21.37 21.39 21.334 21.375 68800 21.258 up up correct
BSMQ.US Invesco Exchange 20260417 0 23.59 23.64 23.59 23.635 69400 23.5805 up up correct
BSMR.US Invesco Exchange 20260417 0 23.72 23.73 23.68 23.718 34700 23.6667 down down correct
BSMS.US Invesco Exchange 20260417 0 23.5 23.52 23.5 23.508 28900 23.4564 up up correct
BSMT.US Invesco Exchange 20260417 0 23.14 23.165 23.14 23.15 12200 23.0972 up up correct
BSMU.US Invesco BulletShares 2030 Municipal Bond ETF 20260417 0 22.01 22.03 21.994 22.025 36900 21.9738 up up correct
BSMV.US Invesco BulletShares 2031 Municipal Bond ETF 20260417 0 21.09 21.11 21.075 21.095 31100 21.044 up up correct
BTEC.US Principal Healthcare Innovators Index ETF 20260417 0 8.8 8.9275 8.777 8.9087 127018 8.9087 up up correct
BUG.US Global X Funds 20260417 0 26.39 26.52 25.98 26.15 1928600 26.15 down down correct
CARZ.US First Trust NASDAQ Global Auto Index Fund 20260417 0 95.72 96.84 95.44 96.0128 3622 96.0128 up up correct
CATH.US Global X S&P 500 Catholic Values ETF 20260417 0 85.04 85.71 85.04 85.4775 56485 85.4775 up up correct
CDC.US Victory Portfolios II 20260417 0 72.12 72.782 72.06 72.6 14500 72.6 up up correct
CDL.US Victory Portfolios II 20260417 0 75.47 75.8 75.47 75.7523 3207 75.7523 up up correct
CEFA.US Global X S&P Catholic Values Developed ex 20260417 0 40.19 40.19 39.8925 39.8925 5255 39.8925 down down correct
CFA.US VictoryShares US 500 Volatility Wtd ETF 20260417 0 95.35 96.04 95.35 95.9429 2815 95.9429 up up correct
CFO.US Victory Portfolios II 20260417 0 77.09 77.85 77.09 77.729 7500 77.729 up up correct
CIBR.US First Trust Exchange 20260417 0 66.93 66.98 66.04 66.48 2063300 66.48 down down correct
CIZ.US VictoryShares Developed Enhanced Volatility Wtd ETF 20260417 0 2.2 2.4 2 2.15 1339001 2.15 down down correct
CLOU.US Global X Funds 20260417 0 19.91 20.03 19.56 19.7 216800 19.7 down down correct
COMT.US iShares GSCI Commodity Dynamic Roll Strategy ETF 20260417 0 31.78 32.07 31.37 31.99 316500 31.99 up up correct
CSB.US VictoryShares US Small Cap High Div Volatility Wtd ETF 20260417 0 63.92 64.9387 63.92 64.6222 6313 64.6222 up up correct
CTEC.US Global X Funds 20260417 0 63.3 63.3 62.91 63.04 1000 63.04 down down correct
CXSE.US WisdomTree Trust 20260417 0 41 41.33 40.99 41.06 27000 41.06 up up correct
DALI.US First Trust Dorsey Wright DALI 1 ETF 20260417 0 30.28 30.66 30.28 30.32 700 30.32 up down incorrect
DAPP.US VanEck Vectors ETF Trust 20260417 0 19.02 19.55 18.83 19.38 977500 19.38 up down incorrect
DAX.US Global X DAX Germany ETF 20260417 0 46.2 46.51 45.8001 45.97 58300 45.97 down up incorrect
DDI.US DoubleDown Interactive Co. Ltd. American Depository Shares 20260417 0 8.88 9.06 8.674 8.72 56200 8.72 down up incorrect
DDIV.US First Trust Dorsey Wright Momentum & Dividend ETF 20260417 0 44.05 44.05 43.893 43.893 800 43.893 down up incorrect
DEMZ.US Democratic Large Cap Core ETF 20260417 0 44.12 44.224 44.12 44.224 800 44.224 up down incorrect
DGRE.US WisdomTree Emerging Markets Quality Dividend Growth Fund 20260417 0 37.55 37.77 37.376 37.44 102200 37.44 down up incorrect
DGRS.US WisdomTree Trust 20260417 0 55.76 56.9493 55.63 56.4251 48672 56.3356 up down incorrect
DGRW.US WisdomTree U.S. Quality Dividend Growth Fund 20260417 0 93.54 94.25 93.1901 94.03 984440 93.955 up down incorrect
DMXF.US iShares ESG Advanced MSCI EAFE Index ETF 20260417 0 82.43 82.88 82.049 82.176 296100 82.176 down down correct
DRIV.US Global X Funds 20260417 0 35.55 35.92 35.41 35.643 45260 35.643 up up correct
DVLU.US First Trust Dorsey Wright Momentum & Value ETF 20260417 0 36.62 37.3698 36.62 37.0814 12756 37.0814 up up correct
DVOL.US First Trust Exchange 20260417 0 36.48 36.81 36.48 36.67 6500 36.67 up up correct
DVY.US iShares Trust 20260417 0 152.41 153.57 151.97 153.15 408100 153.15 up up correct
DWAS.US Invesco DWA SmallCap Momentum ETF 20260417 0 110.36 111.84 110 111.5 9500 111.5 up up correct
DWAW.US AdvisorShares Trust 20260417 0 46.91 46.935 46.91 46.935 200 46.935 up down incorrect
DWSH.US AdvisorShares Dorsey Wright Short ETF 20260417 0 6.21 6.21 6.12 6.1802 29768 6.1802 down up incorrect
DWUS.US AdvisorShares Trust 20260417 0 56.025 56.025 56.025 56.025 100 56.025
EBIZ.US Global X Funds 20260417 0 29.48 29.92 29.48 29.58 3100 29.58 up up correct
ECOW.US Pacer Emerging Markets Cash Cows 100 ETF 20260417 0 28.18 28.22 28.07 28.093 34600 28.093 down down correct
EEMA.US iShares MSCI Emerging Markets Asia ETF 20260417 0 107.85 109.16 107.46 107.88 127300 107.88 up up correct
EFAS.US Global X MSCI SuperDividend EAFE ETF 20260417 0 21.95 21.95 21.751 21.81 15900 21.81 down down correct
EMB.US iShares J.P. Morgan USD Emerging Markets Bond ETF 20260417 0 96.7 96.93 96.48 96.67 6010287 96.2562 down down correct
EMCB.US WisdomTree Emerging Markets Corporate Bond Fund 20260417 0 66.8 66.87 66.66 66.75 2799 66.4698 down down correct
EMIF.US iShares Emerging Markets Infrastructure ETF 20260417 0 29.44 29.44 29.25 29.25 63400 29.25 down down correct
EMXC.US iShares MSCI Emerging Markets ex China ETF 20260417 0 89.535 90.51 89.34 89.66 3253793 89.66 up up correct
EMXF.US iShares Trust 20260417 0 53.35 53.761 53.19 53.294 6700 53.294 down down correct
ENZL.US iShares MSCI New Zealand ETF 20260417 0 44.65 44.86 44.51 44.57 7700 44.57 down down correct
EQRR.US ProShares Equities for Rising Rates ETF 20260417 0 72.86 73 72.505 72.9169 14979 72.9169 up up correct
ESGD.US iShares ESG Aware MSCI EAFE ETF 20260417 0 103.12 103.79 102.915 103 287529 103 down down correct
ESGE.US iShares ESG Aware MSCI EM ETF 20260417 0 50.89 51.465 50.82 50.93 865560 50.93 up up correct
ESGU.US iShares ESG Aware MSCI USA ETF 20260417 0 153.57 154.88 153.49 154.41 437443 154.41 up up correct
ESMV.US iShares ESG MSCI USA Min Vol Factor ETF 20260417 0 29.23 29.242 29.23 29.242 500 29.242 up up correct
ESPO.US VanEck Vectors Video Gaming and eSports ETF 20260417 0 96.26 97 95.67 95.78 12800 95.78 down down correct
EUFN.US iShares MSCI Europe Financials ETF 20260417 0 38.89 39.23 38.82 38.87 1693300 38.87 down down correct
EWJV.US iShares Trust 20260417 0 44.21 44.81 44.21 44.46 175400 44.46 up up correct
EWZS.US iShares MSCI Brazil Small 20260417 0 16.22 16.38 16.03 16.08 209800 16.08 down down correct
FAAR.US First Trust Exchange 20260417 0 33.31 33.49 33.31 33.4551 53528 33.4551 up up correct
FAB.US First Trust Exchange 20260417 0 99.01 99.17 98.83 98.9 6200 98.9 down down correct
FAD.US First Trust Multi Cap Growth AlphaDEX Fund 20260417 0 175.5 177.15 175.33 176.9021 4487 176.9021 up up correct
FALN.US iShares Fallen Angels USD Bond ETF 20260417 0 27.29 27.36 27.275 27.2852 328166 27.1328 down down correct
FCA.US First Trust Exchange 20260417 0 32.88 33.3 32.68 32.96 16300 32.96 up up correct
FCAL.US First Trust Exchange 20260417 0 49.42 49.57 49.42 49.57 25317 49.4279 up up correct
FCEF.US First Trust CEF Income Opportunity ETF 20260417 0 23.451 23.5699 23.44 23.5023 10118 23.5023 up up correct
FCVT.US First Trust SSI Strategic Convertible Securities ETF 20260417 0 49.01 49.0916 48.795 48.94 18654 48.8953 down up incorrect
FDIV.US First Trust Strategic Income ETF 20260417 0 28.41 28.57 28.39 28.39 900 28.39 down up incorrect
FDNI.US First Trust Dow Jones International Internet ETF 20260417 0 30.04 30.27 29.95 29.9881 8647 29.9881 down up incorrect
FDT.US First Trust Exchange 20260417 0 94.07 95.16 94.06 94.37 140500 94.37 up down incorrect
FDTS.US First Trust Developed Markets ex 20260417 0 70.86 70.86 70.46 70.46 400 70.46 down up incorrect
FEM.US First Trust Emerging Markets AlphaDEX Fund 20260417 0 32.9 33.07 32.82 32.96 175700 32.96 up down incorrect
FEMB.US First Trust Emerging Markets Local Currency Bond ETF 20260417 0 30.2 30.4299 30.18 30.2226 34102 30.0576 up down incorrect
FEMS.US First Trust Exchange 20260417 0 49.08 49.28 48.73 48.95 37200 48.95 down up incorrect
FEP.US First Trust Europe AlphaDEX Fund 20260417 0 58.82 59.11 58.49 58.74 20900 58.74 down down correct
FEUZ.US First Trust Exchange 20260417 0 67.7 68.04 66.32 67.37 42079 67.37 down down correct
FEX.US First Trust Large Cap Core AlphaDEX Fund 20260417 0 128.94 130.2 128.89 129.82 12900 129.82 up up correct
FGM.US First Trust Germany AlphaDEX Fund 20260417 0 66.87 67.6 66.87 67.18 4042 67.18 up up correct
FICS.US First Trust International Developed Cap Strength ETF 20260417 0 41.62 41.86 41.61 41.61 11500 41.61 down down correct
FID.US First Trust S&P International Dividend Aristocrats ETF 20260417 0 21.82 21.85 21.7053 21.7262 15393 21.7262 down down correct
FINX.US Global X FinTech ETF 20260417 0 26.45 26.95 26.45 26.62 111829 26.62 up up correct
FIXD.US First Trust Exchange 20260417 0 44.09 44.19 43.7301 44.1226 323133 43.9575 up up correct
FJP.US First Trust Japan AlphaDEX Fund 20260417 0 75.91 79.28 75.91 76.75 54200 76.75 up up correct
FKU.US First Trust United Kingdom AlphaDEX Fund 20260417 0 55.15 55.2 55.07 55.07 600 55.07 down up incorrect
FLN.US First Trust Latin America AlphaDEX Fund 20260417 0 28.03 28.065 27.7865 27.8294 30907 27.8294 down up incorrect
FMB.US First Trust Managed Municipal ETF 20260417 0 51.33 51.35 51.25 51.33 131312 51.1741
FMHI.US First Trust Exchange 20260417 0 48.18 48.33 48.18 48.2477 33595 48.0729 up down incorrect
FNK.US First Trust Mid Cap Value AlphaDEX Fund 20260417 0 59.38 59.96 59.38 59.91 2200 59.91 up down incorrect
FNX.US First Trust Mid Cap Core AlphaDEX Fund 20260417 0 136.45 138.63 136.15 137.78 24100 137.78 up down incorrect
FNY.US First Trust Mid Cap Growth AlphaDEX Fund 20260417 0 99.08 100.76 99.08 100.26 25900 100.26 up up correct
FPA.US First Trust Asia Pacific Ex 20260417 0 48.8 49.28 48.42 48.55 15211 48.55 down down correct
FPXE.US First Trust IPOX Europe Equity Opportunities ETF 20260417 0 34.4 34.4 34.27 34.27 1200 34.27 down down correct
FPXI.US First Trust International Equity Opportunities ETF 20260417 0 70.98 71.5 70.8 71.091 7000 71.091 up up correct
FSZ.US First Trust Switzerland AlphaDEX Fund 20260417 0 83.12 83.12 83.12 83.12 100 83.12
FTA.US First Trust Large Cap Value AlphaDEX Fund 20260417 0 94.15 95.53 94.15 95.13 48800 95.13 up up correct
FTAG.US First Trust Exchange 20260417 0 29.97 30.16 29.97 30.05 2800 30.05 up up correct
FTC.US First Trust Large Cap Growth AlphaDEX Fund 20260417 0 169.02 171.1 169.02 170.73 16600 170.73 up up correct
FTCS.US First Trust Capital Strength ETF 20260417 0 94.39 95.15 94.14 94.74 715600 94.74 up up correct
FTGC.US First Trust Global Tactical Commodity Strategy Fund 20260417 0 28.2 28.31 28.05 28.28 1318800 28.28 up up correct
FTHI.US First Trust BuyWrite Income ETF 20260417 0 23.7 23.78 23.64 23.74 398498 23.5682 up up correct
FTRI.US First Trust Exchange 20260417 0 18.18 18.21 18.06 18.185 86944 18.185 up up correct
FTSL.US First Trust Senior Loan Fund 20260417 0 45.14 45.235 44.97 45.23 153321 44.995 up up correct
FTSM.US First Trust Enhanced Short Maturity ETF 20260417 0 59.92 59.95 59.91 59.92 1457300 59.7191
FTXG.US First Trust Nasdaq Food & Beverage ETF 20260417 0 21.78 22.01 21.78 21.97 29100 21.97 up up correct
FTXH.US First Trust Nasdaq Pharmaceuticals ETF 20260417 0 34.41 34.8696 34.41 34.8696 2442 34.8696 up up correct
FTXL.US First Trust Nasdaq Semiconductor ETF 20260417 0 187.26 189.23 185.8 188.55 150099 188.55 up up correct
FTXN.US First Trust Nasdaq Oil & Gas ETF 20260417 0 34.3 34.53 33.48 34.4426 595536 34.4426 up up correct
FTXO.US First Trust Nasdaq Bank ETF 20260417 0 38.93 39.63 38.92 39.15 210844 39.15 up up correct
FTXR.US First Trust Nasdaq Transportation ETF 20260417 0 41.2 42.14 41.2 41.5225 83648 41.5225 up up correct
FV.US First Trust Dorsey Wright Focus 5 ETF 20260417 0 64.35 65.19 64.35 64.86 68900 64.86 up up correct
FVC.US First Trust Dorsey Wright Dynamic Focus 5 ETF 20260417 0 37.3 37.51 37.3 37.373 1800 37.373 up up correct
FYC.US First Trust Small Cap Growth AlphaDEX Fund 20260417 0 109.01 110.79 108.99 110.07 62600 110.07 up up correct
FYT.US First Trust Small Cap Value AlphaDEX Fund 20260417 0 66.51 67.03 66.4 66.55 172800 66.55 up up correct
FYX.US First Trust Exchange 20260417 0 129.27 132.51 129.27 131.61 24700 131.61 up up correct
GLDI.US Credit Suisse X 20260417 0 172.42 173.22 171.7 172.4 37600 168.6391 down down correct
GNMA.US iShares GNMA Bond ETF 20260417 0 44.75 44.8526 44.7118 44.72 7273 44.5631 down down correct
GNOM.US Global X Genomics & Biotechnology ETF 20260417 0 47 47.71 47 47.29 2800 47.29 up up correct
GRID.US First Trust NASDAQ Clean Edge Smart Grid Infrastructure Index Fund 20260417 0 182.76 184.4799 182.16 183.31 498579 183.31 up up correct
GXTG.US Global X Funds 20260417 0 26 26 25.8223 25.8223 2293 25.8223 down down correct
HERD.US Pacer Cash Cows Fund of Funds ETF 20260417 0 47.14 47.5 47.125 47.337 12100 47.337 up up correct
HERO.US Global X Funds 20260417 0 27.7 28 27.49 27.7 62300 27.7
HLAL.US Wahed FTSE USA Shariah ETF 20260417 0 64.99 65.64 64.932 65.52 48900 65.52 up up correct
HNDL.US Strategy Shares 20260417 0 22.41 22.6 22.41 22.578 128200 22.578 up up correct
HYDR.US Global X Hydrogen ETF 20260417 0 47.54 47.95 46.5 47.04 58000 47.04 down down correct
HYLS.US First Trust Tactical High Yield ETF 20260417 0 41.13 41.33 40.87 41.3 388776 41.0746 up up correct
HYXF.US iShares ESG Advanced High Yield Corporate Bond ETF 20260417 0 46.99 47.05 46.91 46.961 14400 46.7299 down down correct
HYZD.US WisdomTree Interest Rate Hedged High Yield Bond Fund 20260417 0 22.51 22.625 22.51 22.6198 98687 22.5096 up up correct
IBB.US iShares Biotechnology ETF 20260417 0 176.33 177.34 175.5 176.66 1256200 176.66 up up correct
IBBQ.US Invesco Nasdaq Biotechnology ETF 20260417 0 30.37 30.5 30.31 30.478 24300 30.478 up up correct
IBTA.US iShares Trust 20260417 0 35.58 35.74 34.99 35.25 126513 35.25 down down correct
IBTG.US iShares Trust 20260417 0 22.885 22.89 22.88 22.885 218500 22.8129
IBTH.US iShares Trust 20260417 0 22.42 22.44 22.42 22.435 231200 22.3667 up up correct
IBTI.US iShares Trust 20260417 0 22.29 22.31 22.28 22.3 291500 22.2318 up up correct
IBTJ.US iShares Trust 20260417 0 21.87 21.89 21.865 21.885 148900 21.816 up up correct
IBTK.US iShares iBonds Dec 2030 Term Treasury ETF 20260417 0 19.78 19.808 19.775 19.785 114500 19.7245 up up correct
IBTL.US iShares iBonds Dec 2031 Term Treasury ETF 20260417 0 20.45 20.49 20.45 20.465 53000 20.3986 up up correct
ICLN.US iShares Global Clean Energy ETF 20260417 0 19.59 19.68 19.28 19.4 7503800 19.4 down down correct
IEF.US iShares 7 20260417 0 95.885 96.0498 95.835 95.93 6913071 95.6144 up up correct
IEI.US iShares 3 20260417 0 118.97 119.12 118.93 119.02 1213700 118.6579 up up correct
IEUS.US iShares MSCI Europe Small 20260417 0 73.83 74.32 73.52 73.7173 11362 73.7173 down down correct
IFGL.US iShares International Developed Real Estate ETF 20260417 0 24.18 24.38 24.15 24.22 12000 24.22 up up correct
IFV.US First Trust Dorsey Wright International Focus 5 ETF 20260417 0 27.79 27.79 27.49 27.536 6200 27.536 down down correct
IGF.US iShares Trust 20260417 0 67.56 67.62 67.22 67.56 999000 67.56
IGIB.US iShares 5 20260417 0 53.72 53.79 53.66 53.71 2307900 53.4911 down down correct
IGOV.US iShares International Treasury Bond ETF 20260417 0 42.2 42.39 42.1 42.13 166200 42.13 down down correct
IGSB.US iShares 1 20260417 0 52.74 52.77 52.71 52.71 4484200 52.5117 down down correct
IJT.US iShares S&P Small 20260417 0 157.98 161.15 157.89 159.83 168200 159.83 up up correct
IMCV.US iShares Morningstar Mid 20260417 0 87.88 88.76 87.88 88.56 23200 88.56 up up correct
INDY.US iShares India 50 ETF 20260417 0 45.39 45.83 45.39 45.49 189300 45.49 up up correct
IPKW.US Invesco International BuyBack Achievers ETF 20260417 0 58.92 59.15 58.69 58.79 54600 58.79 down down correct
ISHG.US iShares 1 20260417 0 76.46 76.5 76.08 76.12 27000 76.12 down down correct
ISTB.US iShares Core 1 20260417 0 48.59 48.63 48.59 48.61 334400 48.4373 up up correct
IUS.US Invesco RAFI Strategic US ETF 20260417 0 61.17 61.8 61.17 61.6845 69406 61.6845 up up correct
IUSB.US iShares Core Total USD Bond Market ETF 20260417 0 46.53 46.5881 46.505 46.53 2083537 46.366
IUSG.US iShares Core S&P U.S. Growth ETF 20260417 0 174.64 176.15 174.64 175.69 1762400 175.69 up up correct
IUSV.US iShares Core S&P U.S. Value ETF 20260417 0 106.27 107.5 106.27 107.07 934100 107.07 up up correct
IXUS.US iShares Core MSCI Total International Stock ETF 20260417 0 94.28 95.02 94.11 94.25 2518500 94.25 down down correct
JOET.US Virtus ETF Trust II 20260417 0 42.79 43.245 42.78 43.034 33600 43.034 up up correct
JSML.US Janus Henderson Small Cap Growth Alpha ETF 20260417 0 80 80.915 79.745 80.348 13800 80.348 up up correct
KBWB.US Invesco Exchange 20260417 0 86.76 87.9 86.41 86.89 1975300 86.89 up up correct
KBWD.US Invesco KBW High Dividend Yield Financial ETF 20260417 0 13.31 13.55 13.3 13.5 287387 13.3566 up up correct
KBWP.US Invesco KBW Property & Casualty Insurance ETF 20260417 0 123.17 124.27 123.13 123.1934 9403 123.1934 up up correct
KBWR.US Invesco KBW Regional Banking ETF 20260417 0 72.57 72.999 72.48 72.4947 32129 72.4947 down down correct
KBWY.US Invesco KBW Premium Yield Equity REIT ETF 20260417 0 16.58 16.87 16.58 16.825 141826 16.7 up up correct
KRMA.US Global X Conscious Companies ETF 20260417 0 45.15 45.26 45.07 45.124 3400 45.124 down down correct
KROP.US Global X Funds 20260417 0 34.7871 34.83 34.64 34.7017 3102 34.7017 down down correct
LDEM.US iShares ESG MSCI EM Leaders ETF 20260417 0 63.41 63.56 63.19 63.198 1000 63.198 down down correct
LDSF.US First Trust Exchange 20260417 0 19.098 19.11 19.08 19.095 13600 19.021 down down correct
LEGR.US First Trust Exchange 20260417 0 63.39 63.435 63.129 63.129 31900 63.129 down down correct
LMBS.US First Trust Low Duration Opportunities ETF 20260417 0 50.15 50.2092 50.1108 50.18 356028 50.0101 up up correct
LRGE.US ClearBridge Large Cap Growth ESG ETF 20260417 0 83.1099 83.305 82.59 82.8835 12744 82.8835 down down correct
LVHD.US Legg Mason Low Volatility High Dividend ETF 20260417 0 42.8 43.1797 42.71 43.1437 48898 43.1437 up up correct
MBB.US iShares Trust 20260417 0 95.63 95.7399 95.47 95.55 2234154 95.2126 down down correct
MCHI.US iShares MSCI China ETF 20260417 0 59.29 59.72 59.09 59.29 2253900 59.29
MDIV.US First Trust Multi 20260417 0 16.46 16.56 16.4201 16.5477 40867 16.4956 up up correct
MILN.US Global X Millennials Consumer ETF 20260417 0 44.98 45.93 44.98 45.6911 7587 45.6911 up up correct
NFTY.US First Trust Exchange 20260417 0 55.4 56.26 55.4 55.67 33600 55.67 up up correct
NXTG.US First Trust Exchange 20260417 0 127.55 128.27 127.17 128.01 36400 128.01 up down incorrect
ONEQ.US Fidelity Nasdaq Composite Index ETF 20260417 0 95.76 96.53 95.68 96.29 488000 96.29 up down incorrect
PDBC.US Invesco Optimum Yield Diversified Commodity Strategy No K 20260417 0 16.75 16.8801 16.595 16.84 9710435 16.84 up down incorrect
PDP.US Invesco DWA Momentum ETF 20260417 0 132.56 134.12 132.37 133.77 63300 133.77 up down incorrect
PEY.US Invesco High Yield Equity Dividend Achievers ETF 20260417 0 21.83 22.09 21.82 22.0082 219071 21.9264 up down incorrect
PEZ.US Invesco DWA Consumer Cyclicals Momentum ETF 20260417 0 103.64 103.64 103.64 103.64 100 103.64
PFF.US iShares Preferred and Income Securities ETF 20260417 0 31.43 31.55 31.42 31.46 2050200 31.3196 up up correct
PFI.US Invesco DWA Financial Momentum ETF 20260417 0 58.69 58.69 58.44 58.53 800 58.53 down down correct
PFM.US Invesco Dividend Achievers ETF 20260417 0 53.5 53.91 53.5 53.81 24100 53.81 up up correct
PGJ.US Invesco Golden Dragon China ETF 20260417 0 27.93 28.11 27.87 27.87 11900 27.87 down down correct
PHO.US Invesco Water Resources ETF 20260417 0 69 70.19 68.95 69.5 58200 69.5 up up correct
PID.US Invesco International Dividend Achievers ETF 20260417 0 22.99 23.1 22.97 22.99 62000 22.99
PIE.US Invesco DWA Emerging Markets Momentum ETF 20260417 0 29.84 30.12 29.71 29.92 27100 29.92 up down incorrect
PIO.US Invesco Global Water ETF 20260417 0 47.15 47.15 46.85 46.85 3100 46.85 down up incorrect
PIZ.US Invesco DWA Developed Markets Momentum ETF 20260417 0 56.28 56.79 56.03 56.19 89400 56.19 down up incorrect
PKW.US Invesco BuyBack Achievers ETF 20260417 0 138.86 140.97 138.4 139.83 22400 139.83 up down incorrect
PNQI.US Invesco NASDAQ Internet ETF 20260417 0 49.42 49.92 49.42 49.57 47300 49.57 up down incorrect
PPH.US VanEck Vectors ETF Trust 20260417 0 103.32 104.61 103.3 104.53 171600 104.53 up up correct
PRFZ.US Invesco FTSE RAFI US 1500 Small 20260417 0 50 50.72 50 50.41 107800 50.41 up up correct
PRN.US Invesco DWA Industrials Momentum ETF 20260417 0 222.305 224.48 220.47 223.1103 18559 223.1103 up up correct
PSC.US Principal Exchange 20260417 0 62.39 63.309 62.16 62.8291 96746 62.8291 up up correct
PSCC.US Invesco S&P SmallCap Consumer Staples ETF 20260417 0 32.78 33.17 32.78 33.1 3800 33.1 up up correct
PSCD.US Invesco S&P SmallCap Consumer Discretionary ETF 20260417 0 111.68 111.68 111.68 111.68 900 111.68
PSCE.US Invesco S&P SmallCap Energy ETF 20260417 0 57.37 57.37 55.56 56.89 77200 56.89 down down correct
PSCF.US Invesco S&P SmallCap Financials ETF 20260417 0 61.8 62.9 61.8 62.47 2100 62.47 up up correct
PSCH.US Invesco S&P SmallCap Health Care ETF 20260417 0 44 44.74 44 44.57 12600 44.57 up up correct
PSCI.US Invesco S&P SmallCap Industrials ETF 20260417 0 169.3 171.14 168.9 170.3622 2470 170.3622 up up correct
PSCM.US Invesco S&P SmallCap Materials ETF 20260417 0 102.57 104.05 102.57 103.46 900 103.46 up up correct
PSCT.US Invesco S&P SmallCap Information Technology ETF 20260417 0 69.75 71.15 69.75 70.36 119200 70.36 up up correct
PSCU.US Invesco S&P SmallCap Utilities & Communication Services ETF 20260417 0 66.15 66.15 65.7 65.85 2800 65.85 down down correct
PSET.US Principal Exchange 20260417 0 74.95 75.56 74.95 75.241 1700 75.241 up up correct
PSL.US Invesco Exchange 20260417 0 108.54 110.13 108.54 110.13 800 110.13 up up correct
PTF.US Invesco Exchange 20260417 0 107.11 107.11 105.51 106.38 187300 106.38 down down correct
PTH.US Invesco DWA Healthcare Momentum ETF 20260417 0 52.9 53.67 52.9 53.61 2700 53.61 up up correct
PUI.US Invesco DWA Utilities Momentum ETF 20260417 0 48.07 48.07 47.55 47.9212 4011 47.9212 down down correct
PXI.US Invesco DWA Energy Momentum ETF 20260417 0 55.2 55.2 53.89 54.87 8100 54.87 down down correct
PY.US Principal Exchange 20260417 0 52.98 53.49 52.98 53.304 16400 53.304 up up correct
PYZ.US Invesco DWA Basic Materials Momentum ETF 20260417 0 125.09 126.59 125.09 126.18 1800 126.18 up up correct
QABA.US First Trust NASDAQ ABA Community Bank Index Fund 20260417 0 63.15 63.15 62.62 62.62 1200 62.62 down down correct
QAT.US iShares MSCI Qatar ETF 20260417 0 19.26 19.41 19.26 19.382 10300 19.382 up up correct
QCLN.US First Trust NASDAQ Clean Edge Green Energy Index Fund 20260417 0 53.94 54.18 53.37 53.73 87200 53.73 down down correct
QCLR.US Global X NASDAQ 100® Collar 95 20260417 0 27.98 28.07 27.98 28.051 1800 28.051 up up correct
QQEW.US First Trust NASDAQ 20260417 0 136.87 137.17 136.22 136.68 27900 136.68 down down correct
QQMG.US Invesco ESG NASDAQ 100 ETF 20260417 0 44.41 44.66 44.4 44.609 32400 44.609 up down incorrect
QQQ.US Invesco QQQ Trust Series 1 20260417 0 645.59 650 644.07 648.85 53488900 648.85 up down incorrect
QQQA.US ProShares Trust 20260417 0 60.66 61.06 60.6 60.773 8700 60.773 up down incorrect
QQQJ.US Invesco NASDAQ Next Gen 100 ETF 20260417 0 40.86 41.02 40.7 40.97 231100 40.97 up down incorrect
QQQM.US Invesco NASDAQ 100 ETF 20260417 0 265.82 267.62 265.19 267.13 3096100 267.13 up down incorrect
QQXT.US First Trust NASDAQ 20260417 0 100.52 100.81 100.47 100.59 11700 100.59 up down incorrect
QRMI.US Global X NASDAQ 100® Risk Managed Income ETF 20260417 0 15.39 15.49 15.37 15.444 5300 15.288 up down incorrect
QTEC.US First Trust Exchange 20260417 0 248.39 249.77 247.35 248.68 261500 248.68 up down incorrect
QTR.US Global X NASDAQ 100 Tail Risk ETF 20260417 0 31.284 31.284 31.284 31.284 100 31.284
QYLD.US Global X NASDAQ 100 Covered Call ETF 20260417 0 17.77 17.92 17.765 17.9 9495326 17.7211 up up correct
QYLG.US Global X Funds 20260417 0 27.93 28.19 27.88 28.1 34700 27.9475 up up correct
RAYS.US Global X Solar ETF 20260417 0 2119 2138.5 2099 2116.5 6107 2116.5 down down correct
RDVY.US First Trust Rising Dividend Achievers ETF 20260417 0 73.93 74.9598 73.68 74.5 1352691 74.5 up up correct
REIT.US ALPS Active REIT ETF 20260417 0 29.42 29.8 29.42 29.793 7300 29.793 up up correct
RFDI.US First Trust RiverFront Dynamic Developed International ETF 20260417 0 87.36 87.36 87.156 87.156 2900 87.156 down down correct
RFEM.US First Trust RiverFront Dynamic Emerging Markets ETF 20260417 0 90.682 91.26 90.682 90.869 2100 90.869 up up correct
RING.US iShares MSCI Global Gold Miners ETF 20260417 0 85.95 88.28 85.82 86.77 320600 86.77 up down incorrect
RNEM.US First Trust Exchange 20260417 0 58.52 58.62 58.488 58.488 600 58.488 down up incorrect
RNRG.US Global X Renewable Energy Producers ETF 20260417 0 38.55 38.55 37.77 37.915 4100 37.915 down up incorrect
RNSC.US First Trust Small Cap US Equity Select ETF 20260417 0 30.85 31.49 30.85 31.2667 5210 31.2667 up down incorrect
ROBT.US First Trust Exchange 20260417 0 51.21 51.675 51.03 51.18 60700 51.18 down up incorrect
RTH.US VanEck Vectors ETF Trust 20260417 0 265.98 269.01 265.98 268.71 6800 268.71 up down incorrect
SARK.US Tuttle Capital Short Innovation ETF 20260417 0 28 28.22 27.59 28.05 673700 28.05 up up correct
SCZ.US iShares MSCI EAFE Small 20260417 0 85.4 86.06 85.19 85.19 932900 85.19 down down correct
SDG.US iShares MSCI Global Impact ETF 20260417 0 88.89 88.973 88.86 88.973 1000 88.973 up up correct
SDVY.US First Trust Exchange 20260417 0 41.71 42.61 41.665 42.23 2270265 42.23 up up correct
SHV.US iShares Short Treasury Bond ETF 20260417 0 110.27 110.28 110.27 110.28 2804200 109.6252 up up correct
SHY.US iShares Trust 20260417 0 82.61 82.66 82.595 82.64 4856664 82.3967 up up correct
SKOR.US FlexShares Credit 20260417 0 48.91 48.956 48.89 48.9 28700 48.7105 down down correct
SKYU.US ProShares Ultra Cloud Computing 20260417 0 28.7 28.7 28.376 28.376 1900 28.376 down down correct
SKYY.US First Trust Exchange 20260417 0 118.32 119.13 116.73 117.17 197500 117.17 down down correct
SLQD.US iShares Trust 20260417 0 50.6 50.64 50.59 50.6 232900 50.4137
SLVO.US Credit Suisse X 20260417 0 93.33 94.43 93.33 93.76 123100 88.7696 up up correct
SMCP.US AlphaMark Actively Managed Small Cap ETF 20260417 0 5.66 5.975 5.645 5.96 131647 5.96 up up correct
SMH.US VanEck Vectors Semiconductor ETF 20260417 0 462.8 464.58 459.5 464.16 7184643 464.16 up up correct
SNSR.US Global X Internet of Things ETF 20260417 0 42.66 43.4 42.58 43.025 15800 43.025 up up correct
SOCL.US Global X Funds 20260417 0 48.06 48.58 48.06 48.47 3100 48.47 up up correct
SOXQ.US Invesco PHLX Semiconductor ETF 20260417 0 74.7 75.22 74.13 75.21 1559500 75.21 up up correct
SOXX.US iShares Semiconductor ETF 20260417 0 413.38 415.73 409.58 415.71 5729100 415.71 up up correct
SPC.US CrossingBridge Pre 20260417 0 19.28 19.28 19.28 19.28 0 19.28
SPRX.US Spear Alpha ETF 20260417 0 44.03 44.195 43.31 43.79 181900 43.79 down down correct
SQLV.US Legg Mason ETF Investment Trust 20260417 0 47.924 47.924 47.924 47.924 100 47.924
SQQQ.US ProShares Trust 20260417 0 57.25 57.6696 56.04 56.39 69145609 56.39 down down correct
SRET.US Global X SuperDividend REIT ETF 20260417 0 22.62 22.79 22.555 22.79 55800 22.79 up up correct
SUSB.US iShares ESG 1 20260417 0 25.14 25.16 25.135 25.15 113000 25.054 up up correct
SUSC.US iShares ESG USD Corporate Bond ETF 20260417 0 23.34 23.36 23.302 23.33 133200 23.2416 down down correct
SUSL.US iShares ESG MSCI USA Leaders ETF 20260417 0 123.94 124.931 123.94 124.69 26000 124.69 up up correct
TDIV.US First Trust NASDAQ Technology Dividend Index Fund 20260417 0 104.63 104.9 104.12 104.52 141300 104.52 down down correct
TLT.US iShares 20+ Year Treasury Bond ETF 20260417 0 87.05 87.21 86.89 87.07 29604131 86.7497 up up correct
TQQQ.US ProShares UltraPro QQQ 20260417 0 57.78 58.94 57.37 58.59 103604000 58.59 up up correct
TUR.US iShares Inc. 20260417 0 42.93 43.47 42.93 43.37 199300 43.37 up up correct
UAE.US iShares MSCI UAE ETF 20260417 0 20.07 20.552 20.05 20.4 452900 20.4 up up correct
UCRD.US VictoryShares ESG Corporate Bond ETF 20260417 0 21.665 21.665 21.665 21.665 100 21.665
UCYB.US ProShares Ultra Nasdaq Cybersecurity 20260417 0 43.8 43.8 42.96 43.359 3200 43.359 down down correct
UFO.US Procure ETF Trust II 20260417 0 55.42 55.905 54.501 54.69 1181800 54.69 down down correct
USIG.US iShares Broad USD Investment Grade Corporate Bond ETF 20260417 0 51.65 51.73 51.6 51.65 1321400 51.4442
USMC.US Principal U.S. Mega 20260417 0 69.34 69.83 69.26 69.626 59000 69.626 up down incorrect
USOI.US Credit Suisse X 20260417 0 56.31 56.31 54.05 55.87 258200 48.8496 down up incorrect
USXF.US iShares ESG Advanced MSCI USA ETF 20260417 0 61.73 62.18 61.71 62.06 41000 62.06 up down incorrect
VCIT.US Vanguard Intermediate 20260417 0 83.545 83.6563 83.455 83.48 12775750 83.1515 down up incorrect
VCLT.US Vanguard Long 20260417 0 75.75 75.96 75.65 75.75 3252200 75.4176
VCSH.US Vanguard Scottsdale Funds 20260417 0 79.58 79.58 79.48 79.52 3374800 79.2285 down up incorrect
VGIT.US Vanguard Intermediate 20260417 0 59.73 59.82 59.71 59.76 2077700 59.5713 up up correct
VGLT.US Vanguard Scottsdale Funds 20260417 0 55.63 55.75 55.555 55.65 1501200 55.4366 up up correct
VGSH.US Vanguard Short 20260417 0 58.55 58.6 58.55 58.58 2866400 58.4007 up up correct
VIGI.US Vanguard International Dividend Appreciation Index Fund ETF Shares 20260417 0 93.87 94.47 93.7 93.801 200800 93.801 down down correct
VMBS.US Vanguard Mortgage 20260417 0 47.24 47.35 47.21 47.26 1648200 47.0979 up up correct
VNQI.US Vanguard Global ex 20260417 0 48.11 48.44 48.11 48.2 195800 48.2 up up correct
VONE.US Vanguard Russell 1000 Index Fund ETF Shares 20260417 0 319.76 322.77 319.76 321.78 111200 321.78 up up correct
VONG.US Vanguard Scottsdale Funds 20260417 0 121.89 122.94 121.8 122.56 1294400 122.56 up up correct
VONV.US Vanguard Scottsdale Funds 20260417 0 99.07 100.03 98.97 99.68 728900 99.68 up up correct
VPN.US Global X Funds 20260417 0 25.01 25.435 24.845 25.435 13966 25.435 up up correct
VRIG.US Invesco Actively Managed Exchange 20260417 0 25.08 25.1 25.08 25.1 351440 25.0132 up up correct
VSDA.US VictoryShares Dividend Accelerator ETF 20260417 0 55.55 56.19 55.55 56.106 10935 56.106 up up correct
VSMV.US VictoryShares US Multi 20260417 0 58.225 58.52 58.21 58.518 5428 58.518 up up correct
VTC.US Vanguard Scottsdale Funds 20260417 0 77.44 77.55 77.38 77.4222 128044 77.1056 down down correct
VTHR.US Vanguard Russell 3000 Index Fund ETF Shares 20260417 0 311.56 314.875 311.56 313.93 46106 313.93 up up correct
VTIP.US Vanguard Malvern Funds 20260417 0 50.17 50.18 50.13 50.16 1869100 50.16 down down correct
VTWG.US Vanguard Russell 2000 Growth Index Fund ETF Shares 20260417 0 258.1 261.54 258.04 260.23 28200 260.23 up up correct
VTWO.US Vanguard Russell 2000 Index Fund ETF Shares 20260417 0 110.6 112.15 110.37 111.43 3254500 111.43 up up correct
VTWV.US Vanguard Russell 2000 Value Index Fund ETF Shares 20260417 0 180.2 183.315 180.01 182.0469 24833 182.0469 up up correct
VWOB.US Vanguard Emerging Markets Government Bond Index Fund ETF Shares 20260417 0 67.51 67.72 67.46 67.51 690500 67.1892
VXUS.US Vanguard Total International Stock Index Fund ETF Shares 20260417 0 83.9 84.48 83.66 83.75 8887000 83.75 down down correct
VYMI.US Vanguard International High Dividend Yield Index Fund ETF Shares 20260417 0 100.13 100.51 99.92 100.05 1159800 100.05 down down correct
WBND.US Western Asset Total Return ETF 20260417 0 49.77 49.88 49.77 49.87 24788 49.87 up up correct
WCBR.US WisdomTree Trust 20260417 0 25.83 25.98 25.39 25.555 45500 25.555 down down correct
WOOD.US iShares Global Timber & Forestry ETF 20260417 0 72.05 73.19 72.05 72.61 13800 72.61 up up correct
XT.US iShares Exponential Technologies ETF 20260417 0 74.57 75.12 74.57 74.92 94900 74.92 up up correct
YLCO.US Global X YieldCo & Renewable Energy Income ETF 20260417 0 38.55 38.55 37.77 37.915 4055 37.915 down down correct
YLDE.US ClearBridge Dividend Strategy ESG ETF 20260417 0 55.7 55.9898 55.5 55.8482 8416 55.5409 up up correct

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