CollectAI

close-nasdaq_etfs

2026/04/20

TICKER DESC DATE TIME OPEN HIGH LOW CLOSE VOL Adj CLOSE Trend Predict Result
AADR.US AdvisorShares Dorsey Wright ADR ETF 20260420 0 87.35 87.35 84.53 86.53 4500 86.53 down up incorrect
AAXJ.US iShares MSCI All Country Asia ex Japan ETF 20260420 0 107.31 107.68 106.99 107.52 226800 107.52 up down incorrect
ACWI.US iShares Trust 20260420 0 150.29 150.6 149.76 150.41 3310000 150.41 up down incorrect
ACWX.US iShares MSCI ACWI ex U.S. ETF 20260420 0 73.99 74.19 73.7 74.19 2494600 74.19 up down incorrect
AGNG.US Global X Aging Population ETF 20260420 0 36.87 37.19 36.445 36.45 5600 36.45 down down correct
AGZD.US WisdomTree Interest Rate Hedged U.S. Aggregate Bond Fund 20260420 0 22.69 22.6963 22.6201 22.6471 7347 22.577 down down correct
AIA.US iShares Trust 20260420 0 120.45 120.86 119.87 120.6 708300 120.6 up up correct
AIQ.US Global X Artificial Intelligence & Technology ETF 20260420 0 54.04 54.115 53.39 53.91 2056700 53.91 down down correct
AIRR.US First Trust Exchange 20260420 0 122.72 123.94 121.769 123.88 467800 123.88 up up correct
ALTY.US Global X Funds 20260420 0 12.41 12.41 12.34 12.347 23500 12.347 down down correct
ANGL.US VanEck Vectors ETF Trust 20260420 0 29.35 29.37 29.31 29.36 773100 29.2032 up up correct
AQWA.US Global X Funds 20260420 0 19.59 19.68 19.555 19.63 4800 19.63 up up correct
BBH.US VanEck Vectors Biotech ETF 20260420 0 192.63 193.43 192.63 192.63 3700 192.63
BFIT.US Global X Health & Wellness ETF 20260420 0 32.6 32.92 31.38 31.64 215486 31.64 down down correct
BGRN.US iShares Trust 20260420 0 47.86 47.86 47.74 47.795 24298 47.6225 down down correct
BIB.US ProShares Ultra Nasdaq Biotechnology 20260420 0 88.63 89.62 88.2 88.51 9100 88.51 down down correct
BIS.US ProShares UltraShort Nasdaq Biotechnology 20260420 0 7.97 8.08 7.96 8.06 5700 8.06 up up correct
BJK.US VanEck Vectors Gaming ETF 20260420 0 37.8 38.025 37.75 38.025 3871 38.025 up up correct
BKCH.US Global X Blockchain ETF 20260420 0 73.72 76.07 73.53 75.72 75000 75.72 up up correct
BLCN.US Siren ETF Trust 20260420 0 23.95 24.45 23.85 24.003 49100 24.003 up up correct
BND.US Vanguard Bond Index Funds 20260420 0 74.05 74.06 73.93 74.01 7609600 73.7666 down down correct
BNDW.US Vanguard Total World Bond ETF 20260420 0 68.68 68.74 68.61 68.7 91200 68.5048 up up correct
BNDX.US Vanguard Total International Bond Index Fund ETF Shares 20260420 0 48.29 48.29 48.19 48.27 4067800 48.1565 down down correct
BOTZ.US Global X Robotics & Artificial Intelligence ETF 20260420 0 37.41 37.53 37.22 37.5 563000 37.5 up up correct
BSCQ.US Invesco BulletShares 2026 Corporate Bond ETF 20260420 0 19.52 19.52 19.51 19.51 355500 19.51 down down correct
BSCR.US Invesco BulletShares 2027 Corporate Bond ETF 20260420 0 19.64 19.65 19.63 19.63 502900 19.63 down down correct
BSCS.US Invesco BulletShares 2028 Corporate Bond ETF 20260420 0 20.46 20.46 20.44 20.46 462300 20.46
BSCT.US Invesco BulletShares 2029 Corporate Bond ETF 20260420 0 18.72 18.72 18.7 18.715 443200 18.715 down down correct
BSCU.US Invesco BulletShares 2030 Corporate Bond ETF 20260420 0 16.81 16.81 16.785 16.805 637100 16.805 down down correct
BSCV.US Invesco BulletShares 2031 Corporate Bond ETF 20260420 0 16.57 16.58 16.55 16.57 393000 16.57
BSJQ.US Invesco BulletShares 2026 High Yield Corporate Bond ETF 20260420 0 23.17 23.18 23.16 23.17 183200 23.17
BSJR.US Invesco BulletShares 2027 High Yield Corporate Bond ETF 20260420 0 22.47 22.47 22.44 22.445 101800 22.445 down down correct
BSJS.US Invesco BulletShares 2028 High Yield Corporate Bond ETF 20260420 0 21.83 21.83 21.79 21.815 164400 21.815 down down correct
BSJT.US Invesco BulletShares 2029 High Yield Corporate Bond ETF 20260420 0 21.22 21.25 21.21 21.235 114100 21.235 up up correct
BSMQ.US Invesco Exchange 20260420 0 23.58 23.6 23.56 23.585 71800 23.585 up up correct
BSMR.US Invesco Exchange 20260420 0 23.67 23.68 23.65 23.665 183200 23.665 down down correct
BSMS.US Invesco Exchange 20260420 0 23.45 23.48 23.443 23.46 86900 23.46 up up correct
BSMT.US Invesco Exchange 20260420 0 23.11 23.12 23.09 23.115 91200 23.115 up up correct
BSMU.US Invesco BulletShares 2030 Municipal Bond ETF 20260420 0 21.97 21.98 21.96 21.965 72200 21.965 down down correct
BSMV.US Invesco BulletShares 2031 Municipal Bond ETF 20260420 0 21.045 21.08 21.03 21.055 77200 21.055 up up correct
BTEC.US Principal Healthcare Innovators Index ETF 20260420 0 8.89 8.953 8.862 8.9075 163803 8.9075 up up correct
BUG.US Global X Funds 20260420 0 25.99 26.6 25.93 26.57 1065000 26.57 up up correct
CARZ.US First Trust NASDAQ Global Auto Index Fund 20260420 0 95.66 95.66 95.54 95.54 1000 95.54 down down correct
CATH.US Global X S&P 500 Catholic Values ETF 20260420 0 85.3 85.42 85.065 85.295 45900 85.295 down down correct
CDC.US Victory Portfolios II 20260420 0 72.83 72.92 72.52 72.567 11100 72.567 down down correct
CDL.US Victory Portfolios II 20260420 0 75.75 76.075 75.69 75.715 8700 75.715 down down correct
CEFA.US Global X S&P Catholic Values Developed ex 20260420 0 39.6539 39.72 39.6539 39.681 982 39.681 up up correct
CFA.US VictoryShares US 500 Volatility Wtd ETF 20260420 0 96.07 96.275 96.01 96.113 10600 96.113 up up correct
CFO.US Victory Portfolios II 20260420 0 77.94 77.985 77.79 77.88 10600 77.88 down down correct
CIBR.US First Trust Exchange 20260420 0 66.23 67.14 65.952 67.05 1365900 67.05 up down incorrect
CIZ.US VictoryShares Developed Enhanced Volatility Wtd ETF 20260420 0 2.15 2.3 2 2.15 554652 2.15
CLOU.US Global X Funds 20260420 0 19.61 20.055 19.58 20.05 180600 20.05 up down incorrect
COMT.US iShares GSCI Commodity Dynamic Roll Strategy ETF 20260420 0 32.43 32.81 32.39 32.605 432600 32.605 up up correct
CSB.US VictoryShares US Small Cap High Div Volatility Wtd ETF 20260420 0 64.45 65.07 64.45 64.832 7500 64.832 up up correct
CTEC.US Global X Funds 20260420 0 63.08 64.106 63.08 64.106 1100 64.106 up up correct
CXSE.US WisdomTree Trust 20260420 0 40.98 41.08 40.92 41.04 14100 41.04 up up correct
DALI.US First Trust Dorsey Wright DALI 1 ETF 20260420 0 29.99 30.21 29.99 30.18 4100 30.18 up up correct
DAPP.US VanEck Vectors ETF Trust 20260420 0 18.9 19.58 18.86 19.52 4131200 19.52 up up correct
DAX.US Global X DAX Germany ETF 20260420 0 45.51 45.75 44.91 45.54 54100 45.54 up up correct
DDI.US DoubleDown Interactive Co. Ltd. American Depository Shares 20260420 0 8.71 8.98 8.62 8.88 41600 8.88 up up correct
DDIV.US First Trust Dorsey Wright Momentum & Dividend ETF 20260420 0 43.68 44.07 43.68 43.906 3700 43.906 up up correct
DEMZ.US Democratic Large Cap Core ETF 20260420 0 44.14 44.29 44.12 44.199 8000 44.199 up up correct
DGRE.US WisdomTree Emerging Markets Quality Dividend Growth Fund 20260420 0 37.1 37.16 36.87 37.032 8500 37.032 down down correct
DGRS.US WisdomTree Trust 20260420 0 56.13 56.7 56.13 56.5964 33866 56.5067 up up correct
DGRW.US WisdomTree U.S. Quality Dividend Growth Fund 20260420 0 93.81 93.9751 93.67 93.9 463072 93.8251 up up correct
DMXF.US iShares ESG Advanced MSCI EAFE Index ETF 20260420 0 81.78 81.93 81.29 81.846 26100 81.846 up up correct
DRIV.US Global X Funds 20260420 0 35.25 35.66 35.18 35.648 81500 35.648 up up correct
DVLU.US First Trust Dorsey Wright Momentum & Value ETF 20260420 0 37.28 37.32 37.24 37.27 3300 37.27 down down correct
DVOL.US First Trust Exchange 20260420 0 36.57 36.85 36.57 36.68 4600 36.68 up up correct
DVY.US iShares Trust 20260420 0 153.03 154.11 152.84 153.37 249900 153.37 up up correct
DWAS.US Invesco DWA SmallCap Momentum ETF 20260420 0 112.19 112.54 111.88 112.2 5300 112.2 up up correct
DWAW.US AdvisorShares Trust 20260420 0 46.76 46.76 46.747 46.747 200 46.747 down down correct
DWSH.US AdvisorShares Dorsey Wright Short ETF 20260420 0 6.2 6.205 6.12 6.125 35500 6.125 down down correct
DWUS.US AdvisorShares Trust 20260420 0 55.884 55.884 55.884 55.884 100 55.884
EBIZ.US Global X Funds 20260420 0 29.39 29.69 29.33 29.669 4000 29.669 up up correct
ECOW.US Pacer Emerging Markets Cash Cows 100 ETF 20260420 0 27.95 28.01 27.84 27.985 107300 27.985 up up correct
EEMA.US iShares MSCI Emerging Markets Asia ETF 20260420 0 107.31 107.34 106.7 107.25 52500 107.25 down down correct
EFAS.US Global X MSCI SuperDividend EAFE ETF 20260420 0 21.84 21.87 21.8 21.865 7800 21.865 up up correct
EMB.US iShares J.P. Morgan USD Emerging Markets Bond ETF 20260420 0 96.62 96.72 96.465 96.59 4514148 96.1765 down down correct
EMCB.US WisdomTree Emerging Markets Corporate Bond Fund 20260420 0 66.7 66.99 66.6093 66.885 2985 66.6043 up up correct
EMIF.US iShares Emerging Markets Infrastructure ETF 20260420 0 29.31 29.46 29.31 29.44 9400 29.44 up up correct
EMXC.US iShares MSCI Emerging Markets ex China ETF 20260420 0 88.8 89.04 88.335 88.84 2041800 88.84 up up correct
EMXF.US iShares Trust 20260420 0 53.01 53.065 52.96 53.04 2600 53.04 up up correct
ENZL.US iShares MSCI New Zealand ETF 20260420 0 44.48 44.53 44.17 44.33 28700 44.33 down down correct
EQRR.US ProShares Equities for Rising Rates ETF 20260420 0 72.93 73.38 72.68 73.215 11100 73.215 up down incorrect
ESGD.US iShares ESG Aware MSCI EAFE ETF 20260420 0 102.42 102.69 102.04 102.56 360600 102.56 up down incorrect
ESGE.US iShares ESG Aware MSCI EM ETF 20260420 0 50.56 50.69 50.335 50.64 509900 50.64 up down incorrect
ESGU.US iShares ESG Aware MSCI USA ETF 20260420 0 154.12 154.41 153.615 154.21 298100 154.21 up down incorrect
ESMV.US iShares ESG MSCI USA Min Vol Factor ETF 20260420 0 29.241 29.241 29.241 29.241 100 29.241
ESPO.US VanEck Vectors Video Gaming and eSports ETF 20260420 0 95.66 96.56 95.33 96.04 23000 96.04 up down incorrect
EUFN.US iShares MSCI Europe Financials ETF 20260420 0 38.5 38.72 38.37 38.66 957400 38.66 up down incorrect
EWJV.US iShares Trust 20260420 0 44 44.1 43.745 43.964 51700 43.964 down down correct
EWZS.US iShares MSCI Brazil Small 20260420 0 16.09 16.21 15.99 16.21 198500 16.21 up up correct
FAAR.US First Trust Exchange 20260420 0 33.56 33.59 33.47 33.48 19700 33.48 down down correct
FAB.US First Trust Exchange 20260420 0 99.35 99.39 99.3 99.3 3600 99.3 down down correct
FAD.US First Trust Multi Cap Growth AlphaDEX Fund 20260420 0 176.8 177.59 176.47 177.45 6700 177.45 up up correct
FALN.US iShares Fallen Angels USD Bond ETF 20260420 0 27.27 27.295 27.22 27.26 1021612 27.1077 down down correct
FCA.US First Trust Exchange 20260420 0 32.95 32.98 32.68 32.75 25000 32.75 down up incorrect
FCAL.US First Trust Exchange 20260420 0 49.51 49.6 49.501 49.54 27700 49.398 up down incorrect
FCEF.US First Trust CEF Income Opportunity ETF 20260420 0 23.475 23.5 23.45 23.46 6500 23.46 down up incorrect
FCVT.US First Trust SSI Strategic Convertible Securities ETF 20260420 0 49.04 49.25 48.74 49.23 10200 49.185 up down incorrect
FDIV.US First Trust Strategic Income ETF 20260420 0 28.41 28.44 28.355 28.381 2100 28.381 down up incorrect
FDNI.US First Trust Dow Jones International Internet ETF 20260420 0 29.9 29.91 29.67 29.91 3300 29.91 up down incorrect
FDT.US First Trust Exchange 20260420 0 93.46 93.46 92.98 93.46 84700 93.46
FDTS.US First Trust Developed Markets ex 20260420 0 69.69 69.69 69.43 69.43 1100 69.43 down up incorrect
FEM.US First Trust Emerging Markets AlphaDEX Fund 20260420 0 32.79 32.93 32.73 32.9 96200 32.9 up down incorrect
FEMB.US First Trust Emerging Markets Local Currency Bond ETF 20260420 0 30.22 30.47 30 30.23 61700 30.065 up up correct
FEMS.US First Trust Exchange 20260420 0 48.6 48.9 48.36 48.64 29500 48.64 up up correct
FEP.US First Trust Europe AlphaDEX Fund 20260420 0 58.5 58.68 58.18 58.56 14000 58.56 up up correct
FEUZ.US First Trust Exchange 20260420 0 67.06 67.3 66.882 67.295 15800 67.295 up up correct
FEX.US First Trust Large Cap Core AlphaDEX Fund 20260420 0 129.27 130.18 129.27 130.1 17800 130.1 up up correct
FGM.US First Trust Germany AlphaDEX Fund 20260420 0 66.66 66.74 66.4 66.74 1700 66.74 up up correct
FICS.US First Trust International Developed Cap Strength ETF 20260420 0 41.39 41.61 41.39 41.56 15100 41.56 up up correct
FID.US First Trust S&P International Dividend Aristocrats ETF 20260420 0 21.69 21.77 21.65 21.73 8800 21.73 up up correct
FINX.US Global X FinTech ETF 20260420 0 26.41 26.837 26.37 26.837 54500 26.837 up up correct
FIXD.US First Trust Exchange 20260420 0 44.21 44.55 44.02 44.095 368900 43.93 down down correct
FJP.US First Trust Japan AlphaDEX Fund 20260420 0 75.3 75.31 74.38 74.98 7900 74.98 down down correct
FKU.US First Trust United Kingdom AlphaDEX Fund 20260420 0 54.74 54.74 54.52 54.55 1500 54.55 down down correct
FLN.US First Trust Latin America AlphaDEX Fund 20260420 0 28.46 28.46 27.66 27.87 23700 27.87 down down correct
FMB.US First Trust Managed Municipal ETF 20260420 0 51.3 51.37 51.29 51.37 130000 51.214 up up correct
FMHI.US First Trust Exchange 20260420 0 48.29 48.37 48.25 48.31 86700 48.135 up up correct
FNK.US First Trust Mid Cap Value AlphaDEX Fund 20260420 0 59.72 60.33 59.72 60.23 6900 60.23 up up correct
FNX.US First Trust Mid Cap Core AlphaDEX Fund 20260420 0 137.41 138.52 137.41 138.52 17300 138.52 up up correct
FNY.US First Trust Mid Cap Growth AlphaDEX Fund 20260420 0 99.95 100.83 99.95 100.71 10700 100.71 up up correct
FPA.US First Trust Asia Pacific Ex 20260420 0 48.3 48.54 47.86 47.91 8600 47.91 down down correct
FPXE.US First Trust IPOX Europe Equity Opportunities ETF 20260420 0 34.19 34.24 34.19 34.24 1400 34.24 up up correct
FPXI.US First Trust International Equity Opportunities ETF 20260420 0 70.29 70.632 70.228 70.632 4800 70.632 up up correct
FSZ.US First Trust Switzerland AlphaDEX Fund 20260420 0 83.12 83.12 83.12 83.12 100 83.12
FTA.US First Trust Large Cap Value AlphaDEX Fund 20260420 0 94.97 95.66 94.97 95.37 17000 95.37 up up correct
FTAG.US First Trust Exchange 20260420 0 30.03 30.14 29.98 30.13 2900 30.13 up up correct
FTC.US First Trust Large Cap Growth AlphaDEX Fund 20260420 0 170.16 171.23 169.74 170.87 32100 170.87 up up correct
FTCS.US First Trust Capital Strength ETF 20260420 0 94.52 94.99 94.31 94.45 555900 94.45 down down correct
FTGC.US First Trust Global Tactical Commodity Strategy Fund 20260420 0 28.44 28.57 28.38 28.495 1964400 28.495 up up correct
FTHI.US First Trust BuyWrite Income ETF 20260420 0 23.74 23.79 23.71 23.77 522200 23.598 up down incorrect
FTRI.US First Trust Exchange 20260420 0 18.17 18.27 18.1 18.23 80900 18.23 up down incorrect
FTSL.US First Trust Senior Loan Fund 20260420 0 45.21 45.25 45.17 45.23 316600 44.995 up down incorrect
FTSM.US First Trust Enhanced Short Maturity ETF 20260420 0 59.95 59.95 59.93 59.94 878500 59.7391 down up incorrect
FTXG.US First Trust Nasdaq Food & Beverage ETF 20260420 0 21.95 22.06 21.9 21.949 6700 21.949 down up incorrect
FTXH.US First Trust Nasdaq Pharmaceuticals ETF 20260420 0 34.76 34.89 34.6 34.6 4400 34.6 down up incorrect
FTXL.US First Trust Nasdaq Semiconductor ETF 20260420 0 189.46 189.87 187.393 189.5 114800 189.5 up down incorrect
FTXN.US First Trust Nasdaq Oil & Gas ETF 20260420 0 34.76 34.86 34.45 34.506 54500 34.506 down down correct
FTXO.US First Trust Nasdaq Bank ETF 20260420 0 39.02 39.535 39.02 39.47 45800 39.47 up up correct
FTXR.US First Trust Nasdaq Transportation ETF 20260420 0 41.24 41.555 41.23 41.516 76800 41.516 up up correct
FV.US First Trust Dorsey Wright Focus 5 ETF 20260420 0 64.64 64.952 64.59 64.87 60900 64.87 up up correct
FVC.US First Trust Dorsey Wright Dynamic Focus 5 ETF 20260420 0 37.22 37.46 37.22 37.374 2700 37.374 up up correct
FYC.US First Trust Small Cap Growth AlphaDEX Fund 20260420 0 109.97 110.84 109.64 110.8 57800 110.8 up up correct
FYT.US First Trust Small Cap Value AlphaDEX Fund 20260420 0 66.64 67.02 66.64 66.94 17700 66.94 up up correct
FYX.US First Trust Exchange 20260420 0 131.1 132.65 131.1 132.52 94800 132.52 up up correct
GLDI.US Credit Suisse X 20260420 0 172.1 174.39 170.53 174.39 18400 170.5857 up up correct
GNMA.US iShares GNMA Bond ETF 20260420 0 44.6 44.79 44.6 44.7227 36394 44.5658 up up correct
GNOM.US Global X Genomics & Biotechnology ETF 20260420 0 47.23 47.775 47.23 47.621 3800 47.621 up up correct
GRID.US First Trust NASDAQ Clean Edge Smart Grid Infrastructure Index Fund 20260420 0 182.52 183.02 181.76 183.02 322600 183.02 up up correct
GXTG.US Global X Funds 20260420 0 25.8223 25.8223 25.8223 25.8223 0 25.8223
HERD.US Pacer Cash Cows Fund of Funds ETF 20260420 0 47.34 47.64 47.34 47.427 9400 47.427 up up correct
HERO.US Global X Funds 20260420 0 27.53 27.95 27.48 27.775 9100 27.775 up up correct
HLAL.US Wahed FTSE USA Shariah ETF 20260420 0 65.46 65.51 65.12 65.27 56100 65.27 down down correct
HNDL.US Strategy Shares 20260420 0 22.52 22.58 22.52 22.535 52400 22.535 up up correct
HYDR.US Global X Hydrogen ETF 20260420 0 46.12 48.75 46.12 48.32 59700 48.32 up up correct
HYLS.US First Trust Tactical High Yield ETF 20260420 0 41.25 41.4 41.17 41.22 195900 40.995 down down correct
HYXF.US iShares ESG Advanced High Yield Corporate Bond ETF 20260420 0 47 47 46.88 46.91 10600 46.6792 down down correct
HYZD.US WisdomTree Interest Rate Hedged High Yield Bond Fund 20260420 0 22.56 22.6 22.56 22.5843 21052 22.4743 up up correct
IBB.US iShares Biotechnology ETF 20260420 0 176.23 176.79 175.29 175.76 1197300 175.76 down down correct
IBBQ.US Invesco Nasdaq Biotechnology ETF 20260420 0 30.47 30.5 30.319 30.319 17200 30.319 down down correct
IBTA.US iShares Trust 20260420 0 35.31 35.93 35.025 35.66 105970 35.66 up up correct
IBTG.US iShares Trust 20260420 0 22.89 22.89 22.88 22.885 200300 22.8129 down down correct
IBTH.US iShares Trust 20260420 0 22.43 22.43 22.42 22.425 685700 22.3568 down down correct
IBTI.US iShares Trust 20260420 0 22.29 22.3 22.28 22.295 299800 22.2268 up up correct
IBTJ.US iShares Trust 20260420 0 21.88 21.88 21.86 21.875 181800 21.806 down down correct
IBTK.US iShares iBonds Dec 2030 Term Treasury ETF 20260420 0 19.79 19.79 19.76 19.775 99000 19.7145 down down correct
IBTL.US iShares iBonds Dec 2031 Term Treasury ETF 20260420 0 20.47 20.47 20.435 20.455 98800 20.3887 down down correct
ICLN.US iShares Global Clean Energy ETF 20260420 0 19.36 19.67 19.24 19.65 6217000 19.65 up up correct
IEF.US iShares 7 20260420 0 95.91 95.92 95.71 95.84 3868869 95.5247 down down correct
IEI.US iShares 3 20260420 0 118.98 119.01 118.84 118.92 889700 118.5583 down down correct
IEUS.US iShares MSCI Europe Small 20260420 0 73.32 73.45 73.07 73.35 3400 73.35 up up correct
IFGL.US iShares International Developed Real Estate ETF 20260420 0 24.12 24.16 24.04 24.11 5100 24.11 down down correct
IFV.US First Trust Dorsey Wright International Focus 5 ETF 20260420 0 27.395 27.56 27.28 27.429 269100 27.429 up up correct
IGF.US iShares Trust 20260420 0 67.56 67.65 67.26 67.34 498500 67.34 down down correct
IGIB.US iShares 5 20260420 0 53.71 53.72 53.61 53.7 2389600 53.4812 down down correct
IGOV.US iShares International Treasury Bond ETF 20260420 0 42.03 42.27 41.98 42.11 136600 42.11 up up correct
IGSB.US iShares 1 20260420 0 52.73 52.74 52.7 52.73 1889900 52.5316
IJT.US iShares S&P Small 20260420 0 159.14 160.57 159.14 160.31 106000 160.31 up up correct
IMCV.US iShares Morningstar Mid 20260420 0 88.23 88.99 88.23 88.75 40400 88.75 up up correct
INDY.US iShares India 50 ETF 20260420 0 44.83 44.898 44.72 44.82 132819 44.82 down down correct
IPKW.US Invesco International BuyBack Achievers ETF 20260420 0 58.52 58.61 58.21 58.507 46900 58.507 down down correct
ISHG.US iShares 1 20260420 0 76.12 76.21 76.03 76.15 27600 76.15 up up correct
ISTB.US iShares Core 1 20260420 0 48.61 48.62 48.57 48.6 265800 48.4273 down down correct
IUS.US Invesco RAFI Strategic US ETF 20260420 0 61.6 61.77 61.59 61.62 502000 61.62 up up correct
IUSB.US iShares Core Total USD Bond Market ETF 20260420 0 46.54 46.55 46.46 46.5 2565129 46.3361 down down correct
IUSG.US iShares Core S&P U.S. Growth ETF 20260420 0 175.14 175.48 173.74 174.95 652600 174.95 down down correct
IUSV.US iShares Core S&P U.S. Value ETF 20260420 0 106.9 107.44 106.78 107.2 644400 107.2 up up correct
IXUS.US iShares Core MSCI Total International Stock ETF 20260420 0 93.76 93.87 93.21 93.87 1626400 93.87 up up correct
JOET.US Virtus ETF Trust II 20260420 0 43 43.17 43 43.1 13800 43.1 up up correct
JSML.US Janus Henderson Small Cap Growth Alpha ETF 20260420 0 80.43 80.74 80.29 80.731 8900 80.731 up up correct
KBWB.US Invesco Exchange 20260420 0 86.42 87.81 86.42 87.78 1095900 87.78 up up correct
KBWD.US Invesco KBW High Dividend Yield Financial ETF 20260420 0 13.25 13.33 13.2 13.33 242600 13.33 up up correct
KBWP.US Invesco KBW Property & Casualty Insurance ETF 20260420 0 122.72 123.99 122.5 122.7 8200 122.7 down up incorrect
KBWR.US Invesco KBW Regional Banking ETF 20260420 0 72.22 72.5641 72.22 72.5641 2693 72.5641 up down incorrect
KBWY.US Invesco KBW Premium Yield Equity REIT ETF 20260420 0 16.76 16.88 16.72 16.87 107600 16.87 up down incorrect
KRMA.US Global X Conscious Companies ETF 20260420 0 45.19 45.206 45.152 45.206 1400 45.206 up down incorrect
KROP.US Global X Funds 20260420 0 34.8 35.102 34.75 35.102 1174 35.102 up down incorrect
LDEM.US iShares ESG MSCI EM Leaders ETF 20260420 0 62.81 62.834 62.743 62.834 600 62.834 up down incorrect
LDSF.US First Trust Exchange 20260420 0 19.095 19.11 19.092 19.095 17400 19.021
LEGR.US First Trust Exchange 20260420 0 63.08 63.099 62.75 62.974 1500 62.974 down up incorrect
LMBS.US First Trust Low Duration Opportunities ETF 20260420 0 50.2 50.22 50.095 50.209 375200 50.039 up down incorrect
LRGE.US ClearBridge Large Cap Growth ESG ETF 20260420 0 82.5 82.778 82.275 82.778 12700 82.778 up up correct
LVHD.US Legg Mason Low Volatility High Dividend ETF 20260420 0 43.15 43.347 43.003 43.044 43200 43.044 down down correct
MBB.US iShares Trust 20260420 0 95.56 95.56 95.35 95.46 955715 95.1229 down down correct
MCHI.US iShares MSCI China ETF 20260420 0 59.16 59.41 58.98 59.3 1304000 59.3 up up correct
MDIV.US First Trust Multi 20260420 0 16.46 16.56 16.46 16.53 59000 16.478 up up correct
MILN.US Global X Millennials Consumer ETF 20260420 0 45.44 46.069 45.44 46.069 5600 46.069 up up correct
NFTY.US First Trust Exchange 20260420 0 54.69 55.2 54.33 54.89 48000 54.89 up up correct
NXTG.US First Trust Exchange 20260420 0 127.54 128.62 127.54 128.52 2700 128.52 up up correct
ONEQ.US Fidelity Nasdaq Composite Index ETF 20260420 0 96.04 96.24 95.33 96.09 286100 96.09 up up correct
PDBC.US Invesco Optimum Yield Diversified Commodity Strategy No K 20260420 0 17.01 17.18 17 17.1 6383900 17.1 up up correct
PDP.US Invesco DWA Momentum ETF 20260420 0 133.37 134.05 133.33 133.87 13600 133.87 up up correct
PEY.US Invesco High Yield Equity Dividend Achievers ETF 20260420 0 21.9 22.2 21.9 22.16 204300 22.16 up up correct
PEZ.US Invesco DWA Consumer Cyclicals Momentum ETF 20260420 0 102.92 103.53 102.92 103.53 500 103.53 up up correct
PFF.US iShares Preferred and Income Securities ETF 20260420 0 31.43 31.45 31.33 31.44 2243500 31.2997 up up correct
PFI.US Invesco DWA Financial Momentum ETF 20260420 0 58.88 58.88 58.83 58.83 600 58.83 down down correct
PFM.US Invesco Dividend Achievers ETF 20260420 0 53.77 53.84 53.69 53.76 32400 53.76 down down correct
PGJ.US Invesco Golden Dragon China ETF 20260420 0 27.71 27.82 27.61 27.8 16400 27.8 up up correct
PHO.US Invesco Water Resources ETF 20260420 0 69.24 69.77 69.24 69.71 45900 69.71 up up correct
PID.US Invesco International Dividend Achievers ETF 20260420 0 22.94 23.05 22.94 22.99 24400 22.99 up up correct
PIE.US Invesco DWA Emerging Markets Momentum ETF 20260420 0 29.8 29.99 29.62 29.84 40800 29.84 up up correct
PIO.US Invesco Global Water ETF 20260420 0 46.75 46.84 46.68 46.83 6900 46.83 up up correct
PIZ.US Invesco DWA Developed Markets Momentum ETF 20260420 0 55.5 55.6 55.05 55.39 52000 55.39 down down correct
PKW.US Invesco BuyBack Achievers ETF 20260420 0 139.57 140.55 139.57 140.37 59100 140.37 up up correct
PNQI.US Invesco NASDAQ Internet ETF 20260420 0 49.29 49.63 49.21 49.62 25500 49.62 up up correct
PPH.US VanEck Vectors ETF Trust 20260420 0 104.18 104.45 103.44 103.57 77600 103.57 down down correct
PRFZ.US Invesco FTSE RAFI US 1500 Small 20260420 0 50.22 50.75 50.22 50.7 50200 50.7 up up correct
PRN.US Invesco DWA Industrials Momentum ETF 20260420 0 222.61 224.26 221.92 223.82 16100 223.82 up up correct
PSC.US Principal Exchange 20260420 0 62.75 63.2899 62.71 63.17 95049 63.17 up up correct
PSCC.US Invesco S&P SmallCap Consumer Staples ETF 20260420 0 32.94 33.16 32.92 33.07 10000 33.07 up up correct
PSCD.US Invesco S&P SmallCap Consumer Discretionary ETF 20260420 0 112.4 112.5 112.34 112.46 800 112.46 up up correct
PSCE.US Invesco S&P SmallCap Energy ETF 20260420 0 57.49 57.65 56.49 57.32 42700 57.32 down down correct
PSCF.US Invesco S&P SmallCap Financials ETF 20260420 0 62.4 62.62 62.4 62.57 600 62.57 up up correct
PSCH.US Invesco S&P SmallCap Health Care ETF 20260420 0 44.37 44.63 44.37 44.55 8900 44.55 up up correct
PSCI.US Invesco S&P SmallCap Industrials ETF 20260420 0 170.2 170.97 170.2 170.71 4000 170.71 up up correct
PSCM.US Invesco S&P SmallCap Materials ETF 20260420 0 103.97 104.03 103.97 104.03 700 104.03 up up correct
PSCT.US Invesco S&P SmallCap Information Technology ETF 20260420 0 70.32 71.92 70.31 71.73 67500 71.73 up up correct
PSCU.US Invesco S&P SmallCap Utilities & Communication Services ETF 20260420 0 66.39 66.46 66.22 66.22 700 66.22 down up incorrect
PSET.US Principal Exchange 20260420 0 75.05 75.186 75.05 75.186 200 75.186 up down incorrect
PSL.US Invesco Exchange 20260420 0 110.18 110.41 110.18 110.38 600 110.38 up down incorrect
PTF.US Invesco Exchange 20260420 0 105.72 107.88 105.72 107.62 69400 107.62 up down incorrect
PTH.US Invesco DWA Healthcare Momentum ETF 20260420 0 53.8 54 53.53 53.53 4500 53.53 down up incorrect
PUI.US Invesco DWA Utilities Momentum ETF 20260420 0 47.83 48 47.36 47.39 7700 47.39 down up incorrect
PXI.US Invesco DWA Energy Momentum ETF 20260420 0 55.01 55.46 55.01 55.04 55200 55.04 up up correct
PY.US Principal Exchange 20260420 0 53.49 53.49 53.339 53.339 9600 53.339 down down correct
PYZ.US Invesco DWA Basic Materials Momentum ETF 20260420 0 126.82 127.52 126.76 127.52 1600 127.52 up up correct
QABA.US First Trust NASDAQ ABA Community Bank Index Fund 20260420 0 63.02 63.02 62.6851 62.6851 1073 62.6851 down down correct
QAT.US iShares MSCI Qatar ETF 20260420 0 19.27 19.32 19.215 19.27 6600 19.27
QCLN.US First Trust NASDAQ Clean Edge Green Energy Index Fund 20260420 0 53.6 54.62 53.43 54.58 98900 54.58 up up correct
QCLR.US Global X NASDAQ 100® Collar 95 20260420 0 28.16 28.16 27.99 28.022 5500 28.022 down down correct
QQEW.US First Trust NASDAQ 20260420 0 136.15 137.33 136.02 137.31 40400 137.31 up up correct
QQMG.US Invesco ESG NASDAQ 100 ETF 20260420 0 44.54 44.54 44.23 44.495 15100 44.495 down down correct
QQQ.US Invesco QQQ Trust Series 1 20260420 0 648.04 648.76 642.52 646.79 37138500 646.79 down down correct
QQQA.US ProShares Trust 20260420 0 60.89 61.15 60.65 61.098 3700 61.098 up up correct
QQQJ.US Invesco NASDAQ Next Gen 100 ETF 20260420 0 40.8 41.22 40.79 41.16 115900 41.16 up up correct
QQQM.US Invesco NASDAQ 100 ETF 20260420 0 266.9 267.1 264.539 266.3 2852200 266.3 down down correct
QQXT.US First Trust NASDAQ 20260420 0 100.68 100.71 100.56 100.59 1600 100.59 down down correct
QRMI.US Global X NASDAQ 100® Risk Managed Income ETF 20260420 0 15.35 15.35 15.26 15.32 4100 15.32 down down correct
QTEC.US First Trust Exchange 20260420 0 248.83 250.83 247.65 250.79 191400 250.79 up up correct
QTR.US Global X NASDAQ 100 Tail Risk ETF 20260420 0 31.194 31.194 31.194 31.194 100 31.194
QYLD.US Global X NASDAQ 100 Covered Call ETF 20260420 0 17.73 17.73 17.62 17.69 7096600 17.69 down down correct
QYLG.US Global X Funds 20260420 0 27.97 28 27.75 27.95 43900 27.95 down down correct
RAYS.US Global X Solar ETF 20260420 0 2145.5 2159.5 2110 2141 2923 2141 down down correct
RDVY.US First Trust Rising Dividend Achievers ETF 20260420 0 74.26 74.725 74.26 74.52 891900 74.52 up up correct
REIT.US ALPS Active REIT ETF 20260420 0 29.79 29.864 29.75 29.864 15600 29.864 up up correct
RFDI.US First Trust RiverFront Dynamic Developed International ETF 20260420 0 86.71 86.71 86.51 86.697 1500 86.697 down down correct
RFEM.US First Trust RiverFront Dynamic Emerging Markets ETF 20260420 0 90.89 90.9 90.53 90.775 5000 90.775 down down correct
RING.US iShares MSCI Global Gold Miners ETF 20260420 0 85.77 86.11 84.86 85.77 299500 85.77
RNEM.US First Trust Exchange 20260420 0 58.3 58.3 58.16 58.16 1300 58.16 down down correct
RNRG.US Global X Renewable Energy Producers ETF 20260420 0 38.18 38.26 37.92 38.04 11200 38.04 down down correct
RNSC.US First Trust Small Cap US Equity Select ETF 20260420 0 31.27 31.4 31.27 31.3373 403 31.3373 up up correct
ROBT.US First Trust Exchange 20260420 0 50.95 51.44 50.378 51.43 40000 51.43 up up correct
RTH.US VanEck Vectors ETF Trust 20260420 0 268.4 268.4 267.51 268.34 7600 268.34 down down correct
SARK.US Tuttle Capital Short Innovation ETF 20260420 0 28.24 28.62 27.982 28.16 336500 28.16 down down correct
SCZ.US iShares MSCI EAFE Small 20260420 0 84.55 84.73 84.06 84.59 1091800 84.59 up up correct
SDG.US iShares MSCI Global Impact ETF 20260420 0 89.05 89.41 89.05 89.333 3800 89.333 up up correct
SDVY.US First Trust Exchange 20260420 0 42.14 42.43 42.105 42.37 1659400 42.37 up up correct
SHV.US iShares Short Treasury Bond ETF 20260420 0 110.28 110.29 110.28 110.28 2604000 109.6252
SHY.US iShares Trust 20260420 0 82.625 82.625 82.5801 82.6 1800409 82.3569 down down correct
SKOR.US FlexShares Credit 20260420 0 48.9 48.905 48.86 48.89 80600 48.7005 down down correct
SKYU.US ProShares Ultra Cloud Computing 20260420 0 29.02 29.397 29.02 29.397 4700 29.397 up up correct
SKYY.US First Trust Exchange 20260420 0 116.48 119.27 116.48 119.24 461600 119.24 up up correct
SLQD.US iShares Trust 20260420 0 50.6 50.61 50.58 50.59 188300 50.4038 down down correct
SLVO.US Credit Suisse X 20260420 0 94.14 94.14 92.99 93.39 136400 88.4193 down down correct
SMCP.US AlphaMark Actively Managed Small Cap ETF 20260420 0 5.87 5.88 5.8 5.82 49058 5.82 down down correct
SMH.US VanEck Vectors Semiconductor ETF 20260420 0 464.64 465.74 458.65 463.96 3935098 463.96 down down correct
SNSR.US Global X Internet of Things ETF 20260420 0 43 43.36 43 43.28 6400 43.28 up up correct
SOCL.US Global X Funds 20260420 0 47.92 48.21 47.86 48.1 4500 48.1 up down incorrect
SOXQ.US Invesco PHLX Semiconductor ETF 20260420 0 75.55 75.73 74.485 75.54 783300 75.54 down up incorrect
SOXX.US iShares Semiconductor ETF 20260420 0 417.43 418.86 411.79 417.55 3493500 417.55 up down incorrect
SPC.US CrossingBridge Pre 20260420 0 19.28 19.28 19.28 19.28 0 19.28
SPRX.US Spear Alpha ETF 20260420 0 43.37 44.12 43.25 44.034 65600 44.034 up down incorrect
SQLV.US Legg Mason ETF Investment Trust 20260420 0 48.149 48.149 48.149 48.149 300 48.149
SQQQ.US ProShares Trust 20260420 0 56.59 58.035 56.4134 56.91 47649180 56.91 up down incorrect
SRET.US Global X SuperDividend REIT ETF 20260420 0 22.79 22.79 22.71 22.78 69900 22.78 down up incorrect
SUSB.US iShares ESG 1 20260420 0 25.15 25.15 25.121 25.15 112200 25.054
SUSC.US iShares ESG USD Corporate Bond ETF 20260420 0 23.33 23.33 23.28 23.32 162000 23.2316 down up incorrect
SUSL.US iShares ESG MSCI USA Leaders ETF 20260420 0 124.42 124.42 123.86 124.32 13200 124.32 down down correct
TDIV.US First Trust NASDAQ Technology Dividend Index Fund 20260420 0 104.64 105.12 104.51 105.03 110100 105.03 up up correct
TLT.US iShares 20+ Year Treasury Bond ETF 20260420 0 87.11 87.125 86.71 87.05 14623480 86.7297 down down correct
TQQQ.US ProShares UltraPro QQQ 20260420 0 58.4 58.58 56.91 58.08 67652800 58.08 down down correct
TUR.US iShares Inc. 20260420 0 43.09 43.21 42.85 43.1 665700 43.1 up up correct
UAE.US iShares MSCI UAE ETF 20260420 0 19.9 19.91 19.611 19.86 286200 19.86 down down correct
UCRD.US VictoryShares ESG Corporate Bond ETF 20260420 0 21.675 21.675 21.675 21.675 100 21.675
UCYB.US ProShares Ultra Nasdaq Cybersecurity 20260420 0 43.875 44.183 43.73 44.183 2100 44.183 up up correct
UFO.US Procure ETF Trust II 20260420 0 54.33 55.215 54.04 54.56 624700 54.56 up up correct
USIG.US iShares Broad USD Investment Grade Corporate Bond ETF 20260420 0 51.63 51.67 51.56 51.65 1202900 51.4442 up up correct
USMC.US Principal U.S. Mega 20260420 0 69.43 69.48 68.96 69.19 48700 69.19 down down correct
USOI.US Credit Suisse X 20260420 0 57.6 58.23 57.11 57.78 283700 50.5196 up up correct
USXF.US iShares ESG Advanced MSCI USA ETF 20260420 0 61.9 62.17 61.69 62.17 79200 62.17 up up correct
VCIT.US Vanguard Intermediate 20260420 0 83.5 83.58 83.36 83.5 9236374 83.1714
VCLT.US Vanguard Long 20260420 0 75.78 75.84 75.51 75.75 3096700 75.4176 down down correct
VCSH.US Vanguard Scottsdale Funds 20260420 0 79.52 79.53 79.47 79.5 6170200 79.2086 down down correct
VGIT.US Vanguard Intermediate 20260420 0 59.75 59.75 59.66 59.72 1798800 59.5314 down down correct
VGLT.US Vanguard Scottsdale Funds 20260420 0 55.66 55.6801 55.45 55.64 1001728 55.4267 down down correct
VGSH.US Vanguard Short 20260420 0 58.58 58.58 58.55 58.57 2705900 58.3907 down down correct
VIGI.US Vanguard International Dividend Appreciation Index Fund ETF Shares 20260420 0 93.07 93.5 92.53 93.5 261200 93.5 up up correct
VMBS.US Vanguard Mortgage 20260420 0 47.25 47.25 47.14 47.21 1077400 47.0481 down down correct
VNQI.US Vanguard Global ex 20260420 0 47.86 47.91 47.64 47.89 223300 47.89 up up correct
VONE.US Vanguard Russell 1000 Index Fund ETF Shares 20260420 0 320.92 321.66 320.12 321.36 94500 321.36 up up correct
VONG.US Vanguard Scottsdale Funds 20260420 0 122.14 122.4 121.3 122.17 1314400 122.17 up up correct
VONV.US Vanguard Scottsdale Funds 20260420 0 99.44 99.92 99.44 99.73 1697600 99.73 up up correct
VPN.US Global X Funds 20260420 0 25.89 25.89 25.09 25.46 14462 25.46 down down correct
VRIG.US Invesco Actively Managed Exchange 20260420 0 25.02 25.03 25 25.015 1574300 25.015 down down correct
VSDA.US VictoryShares Dividend Accelerator ETF 20260420 0 56.28 56.28 56.03 56.173 4400 56.173 down down correct
VSMV.US VictoryShares US Multi 20260420 0 58.51 58.81 58.51 58.621 3300 58.621 up up correct
VTC.US Vanguard Scottsdale Funds 20260420 0 77.38 77.48 77.3 77.41 236978 77.0935 up up correct
VTHR.US Vanguard Russell 3000 Index Fund ETF Shares 20260420 0 313.02 313.85 312.61 313.56 42000 313.56 up up correct
VTIP.US Vanguard Malvern Funds 20260420 0 50.17 50.19 50.16 50.18 1779800 50.18 up up correct
VTWG.US Vanguard Russell 2000 Growth Index Fund ETF Shares 20260420 0 258.87 262.03 258.87 262.03 38700 262.03 up up correct
VTWO.US Vanguard Russell 2000 Index Fund ETF Shares 20260420 0 111.02 112.2 110.93 112.08 1878300 112.08 up up correct
VTWV.US Vanguard Russell 2000 Value Index Fund ETF Shares 20260420 0 181.48 183.18 181.31 182.89 23700 182.89 up up correct
VWOB.US Vanguard Emerging Markets Government Bond Index Fund ETF Shares 20260420 0 67.52 67.56 67.41 67.49 530300 67.1693 down down correct
VXUS.US Vanguard Total International Stock Index Fund ETF Shares 20260420 0 83.31 83.48 82.94 83.48 6090600 83.48 up up correct
VYMI.US Vanguard International High Dividend Yield Index Fund ETF Shares 20260420 0 99.56 99.78 99.22 99.77 843900 99.77 up up correct
WBND.US Western Asset Total Return ETF 20260420 0 49.95 49.97 49.94 49.96 9756 49.96 up up correct
WCBR.US WisdomTree Trust 20260420 0 25.36 25.92 25.26 25.888 20600 25.888 up up correct
WOOD.US iShares Global Timber & Forestry ETF 20260420 0 72.52 73 72.45 72.71 4700 72.71 up up correct
XT.US iShares Exponential Technologies ETF 20260420 0 74.83 74.93 74.54 74.83 96700 74.83
YLCO.US Global X YieldCo & Renewable Energy Income ETF 20260420 0 38.18 38.26 37.92 38.04 11164 38.04 down down correct
YLDE.US ClearBridge Dividend Strategy ESG ETF 20260420 0 55.9899 56.02 55.81 55.8384 11195 55.5311 down down correct

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