CollectAI

close-nasdaq_etfs

2026/04/21

TICKER DESC DATE TIME OPEN HIGH LOW CLOSE VOL Adj CLOSE Trend Predict Result
AADR.US AdvisorShares Dorsey Wright ADR ETF 20260421 0 86.46 86.46 84.1 84.34 1800 84.34 down down correct
AAXJ.US iShares MSCI All Country Asia ex Japan ETF 20260421 0 107.69 107.96 105.98 106.13 982800 106.13 down down correct
ACWI.US iShares Trust 20260421 0 150.36 150.65 148.53 148.74 3359400 148.74 down down correct
ACWX.US iShares MSCI ACWI ex U.S. ETF 20260421 0 73.92 73.98 72.66 72.76 1883500 72.76 down down correct
AGNG.US Global X Aging Population ETF 20260421 0 36.26 36.26 35.18 35.51 13900 35.51 down down correct
AGZD.US WisdomTree Interest Rate Hedged U.S. Aggregate Bond Fund 20260421 0 22.61 22.625 22.595 22.6211 14262 22.5511 up up correct
AIA.US iShares Trust 20260421 0 120.95 121.21 118.56 118.56 312700 118.56 down down correct
AIQ.US Global X Artificial Intelligence & Technology ETF 20260421 0 54.2 54.55 53.55 53.69 1589800 53.69 down down correct
AIRR.US First Trust Exchange 20260421 0 124.69 125.25 122.27 123.06 740500 123.06 down down correct
ALTY.US Global X Funds 20260421 0 12.3 12.36 12.29 12.3 9300 12.3
ANGL.US VanEck Vectors ETF Trust 20260421 0 29.34 29.35 29.26 29.28 1155000 29.1236 down down correct
AQWA.US Global X Funds 20260421 0 19.61 19.61 19.42 19.42 2200 19.42 down down correct
BBH.US VanEck Vectors Biotech ETF 20260421 0 192.79 192.79 189.83 190.87 5000 190.87 down down correct
BFIT.US Global X Health & Wellness ETF 20260421 0 31.6 32.3 31.3 31.46 173983 31.46 down down correct
BGRN.US iShares Trust 20260421 0 47.78 47.78 47.6835 47.6835 36087 47.5114 down down correct
BIB.US ProShares Ultra Nasdaq Biotechnology 20260421 0 86.12 88.16 86.12 86.89 5300 86.89 up up correct
BIS.US ProShares UltraShort Nasdaq Biotechnology 20260421 0 8.1 8.29 8.1 8.21 14500 8.21 up down incorrect
BJK.US VanEck Vectors Gaming ETF 20260421 0 38.09 38.53 37.475 37.475 5840 37.475 down up incorrect
BKCH.US Global X Blockchain ETF 20260421 0 76.83 76.83 72.44 72.45 114000 72.45 down up incorrect
BLCN.US Siren ETF Trust 20260421 0 24.05 24.25 21.65 23.859 45400 23.859 down up incorrect
BND.US Vanguard Bond Index Funds 20260421 0 73.94 73.98 73.77 73.78 5852600 73.5374 down up incorrect
BNDW.US Vanguard Total World Bond ETF 20260421 0 68.68 68.68 68.43 68.47 79500 68.2754 down up incorrect
BNDX.US Vanguard Total International Bond Index Fund ETF Shares 20260421 0 48.3 48.3 48.09 48.1 4152500 47.9869 down up incorrect
BOTZ.US Global X Robotics & Artificial Intelligence ETF 20260421 0 37.43 37.52 36.69 36.74 577300 36.74 down down correct
BSCQ.US Invesco BulletShares 2026 Corporate Bond ETF 20260421 0 19.51 19.52 19.51 19.52 1157000 19.52 up up correct
BSCR.US Invesco BulletShares 2027 Corporate Bond ETF 20260421 0 19.64 19.64 19.62 19.62 568400 19.62 down down correct
BSCS.US Invesco BulletShares 2028 Corporate Bond ETF 20260421 0 20.43 20.45 20.43 20.44 946000 20.44 up up correct
BSCT.US Invesco BulletShares 2029 Corporate Bond ETF 20260421 0 18.7 18.71 18.67 18.677 1149900 18.677 down down correct
BSCU.US Invesco BulletShares 2030 Corporate Bond ETF 20260421 0 16.8 16.8 16.75 16.765 643400 16.765 down down correct
BSCV.US Invesco BulletShares 2031 Corporate Bond ETF 20260421 0 16.55 16.555 16.51 16.52 711500 16.52 down down correct
BSJQ.US Invesco BulletShares 2026 High Yield Corporate Bond ETF 20260421 0 23.18 23.19 23.15 23.16 226200 23.16 down down correct
BSJR.US Invesco BulletShares 2027 High Yield Corporate Bond ETF 20260421 0 22.46 22.46 22.39 22.425 105000 22.425 down down correct
BSJS.US Invesco BulletShares 2028 High Yield Corporate Bond ETF 20260421 0 21.81 21.81 21.76 21.775 101700 21.775 down down correct
BSJT.US Invesco BulletShares 2029 High Yield Corporate Bond ETF 20260421 0 21.24 21.244 21.185 21.195 104600 21.195 down down correct
BSMQ.US Invesco Exchange 20260421 0 23.57 23.6 23.56 23.58 41300 23.58 up up correct
BSMR.US Invesco Exchange 20260421 0 23.64 23.64 23.61 23.62 19600 23.62 down down correct
BSMS.US Invesco Exchange 20260421 0 23.42 23.46 23.42 23.445 57200 23.445 up up correct
BSMT.US Invesco Exchange 20260421 0 23.105 23.18 23.055 23.1 38500 23.1 down down correct
BSMU.US Invesco BulletShares 2030 Municipal Bond ETF 20260421 0 21.96 21.99 21.95 21.96 39500 21.96
BSMV.US Invesco BulletShares 2031 Municipal Bond ETF 20260421 0 21.02 21.055 21.01 21.04 87500 21.04 up down incorrect
BTEC.US Principal Healthcare Innovators Index ETF 20260421 0 8.905 8.936 8.782 8.7937 159932 8.7937 down up incorrect
BUG.US Global X Funds 20260421 0 26.71 27.56 26.57 27.07 1080900 27.07 up down incorrect
CARZ.US First Trust NASDAQ Global Auto Index Fund 20260421 0 96.47 96.72 95.06 95.06 1000 95.06 down up incorrect
CATH.US Global X S&P 500 Catholic Values ETF 20260421 0 85.62 85.67 84.697 84.757 31800 84.757 down up incorrect
CDC.US Victory Portfolios II 20260421 0 72.71 72.8 72.15 72.228 11700 72.228 down up incorrect
CDL.US Victory Portfolios II 20260421 0 75.895 75.969 75.26 75.335 4000 75.335 down up incorrect
CEFA.US Global X S&P Catholic Values Developed ex 20260421 0 39.425 39.43 38.8685 38.8685 2117 38.8685 down down correct
CFA.US VictoryShares US 500 Volatility Wtd ETF 20260421 0 96.22 96.36 95.46 95.6 22300 95.6 down down correct
CFO.US Victory Portfolios II 20260421 0 78.07 78.23 77.4 77.49 9600 77.49 down down correct
CIBR.US First Trust Exchange 20260421 0 67.22 68.83 67 68.04 1864600 68.04 up up correct
CIZ.US VictoryShares Developed Enhanced Volatility Wtd ETF 20260421 0 2.15 2.23 2.025 2.1 481655 2.1 down up incorrect
CLOU.US Global X Funds 20260421 0 20.16 20.68 20.035 20.17 536300 20.17 up down incorrect
COMT.US iShares GSCI Commodity Dynamic Roll Strategy ETF 20260421 0 32.67 33.53 32.645 33.47 504000 33.47 up up correct
CSB.US VictoryShares US Small Cap High Div Volatility Wtd ETF 20260421 0 64.85 65 64.35 64.35 5900 64.35 down down correct
CTEC.US Global X Funds 20260421 0 64.5 66.09 64.31 64.53 7000 64.53 up up correct
CXSE.US WisdomTree Trust 20260421 0 40.79 40.8 40.32 40.32 13600 40.32 down down correct
DALI.US First Trust Dorsey Wright DALI 1 ETF 20260421 0 30.155 30.155 29.705 29.705 2800 29.705 down down correct
DAPP.US VanEck Vectors ETF Trust 20260421 0 19.72 19.72 18.62 18.72 359500 18.72 down down correct
DAX.US Global X DAX Germany ETF 20260421 0 45.51 45.75 44.65 44.75 27800 44.75 down down correct
DDI.US DoubleDown Interactive Co. Ltd. American Depository Shares 20260421 0 8.96 8.96 8.77 8.83 15000 8.83 down down correct
DDIV.US First Trust Dorsey Wright Momentum & Dividend ETF 20260421 0 44.032 44.032 43.74 43.78 1500 43.78 down down correct
DEMZ.US Democratic Large Cap Core ETF 20260421 0 44.265 44.535 44.026 44.026 1900 44.026 down down correct
DGRE.US WisdomTree Emerging Markets Quality Dividend Growth Fund 20260421 0 37 37 36.42 36.437 6800 36.437 down down correct
DGRS.US WisdomTree Trust 20260421 0 56.66 57.17 56.26 56.3335 19813 56.2442 down down correct
DGRW.US WisdomTree U.S. Quality Dividend Growth Fund 20260421 0 94.21 94.26 93.27 93.44 664751 93.3654 down down correct
DMXF.US iShares ESG Advanced MSCI EAFE Index ETF 20260421 0 81.59 81.7 80.2 80.222 298200 80.222 down down correct
DRIV.US Global X Funds 20260421 0 35.88 35.97 35.313 35.384 87300 35.384 down down correct
DVLU.US First Trust Dorsey Wright Momentum & Value ETF 20260421 0 37.48 37.57 37.31 37.38 4100 37.38 down down correct
DVOL.US First Trust Exchange 20260421 0 36.63 36.63 36.42 36.44 1600 36.44 down down correct
DVY.US iShares Trust 20260421 0 153.71 153.9 152.47 152.69 390200 152.69 down down correct
DWAS.US Invesco DWA SmallCap Momentum ETF 20260421 0 113.26 113.39 111.38 111.48 24200 111.48 down down correct
DWAW.US AdvisorShares Trust 20260421 0 46.755 46.755 46.146 46.146 13100 46.146 down down correct
DWSH.US AdvisorShares Dorsey Wright Short ETF 20260421 0 6.05 6.185 6.04 6.185 18800 6.185 up up correct
DWUS.US AdvisorShares Trust 20260421 0 56 56 55.602 55.602 14100 55.602 down down correct
EBIZ.US Global X Funds 20260421 0 29.74 29.74 29.267 29.267 3000 29.267 down up incorrect
ECOW.US Pacer Emerging Markets Cash Cows 100 ETF 20260421 0 27.93 27.97 27.645 27.645 69700 27.645 down up incorrect
EEMA.US iShares MSCI Emerging Markets Asia ETF 20260421 0 107.73 107.79 105.54 105.79 45600 105.79 down up incorrect
EFAS.US Global X MSCI SuperDividend EAFE ETF 20260421 0 22 22 21.74 21.76 24700 21.76 down up incorrect
EMB.US iShares J.P. Morgan USD Emerging Markets Bond ETF 20260421 0 96.49 96.56 96.115 96.13 4455928 95.7185 down down correct
EMCB.US WisdomTree Emerging Markets Corporate Bond Fund 20260421 0 66.6701 66.8 66.5701 66.655 4321 66.3752 down down correct
EMIF.US iShares Emerging Markets Infrastructure ETF 20260421 0 29.62 29.62 29.38 29.38 2100 29.38 down down correct
EMXC.US iShares MSCI Emerging Markets ex China ETF 20260421 0 89.14 89.37 87.54 87.7 2780800 87.7 down down correct
EMXF.US iShares Trust 20260421 0 53.2 53.2 52.33 52.4 4400 52.4 down down correct
ENZL.US iShares MSCI New Zealand ETF 20260421 0 44.27 44.33 43.94 43.95 4400 43.95 down down correct
EQRR.US ProShares Equities for Rising Rates ETF 20260421 0 73.71 74.35 73.71 73.835 14700 73.835 up up correct
ESGD.US iShares ESG Aware MSCI EAFE ETF 20260421 0 102.01 102.029 100.345 100.5 283900 100.5 down up incorrect
ESGE.US iShares ESG Aware MSCI EM ETF 20260421 0 50.65 50.79 49.82 49.9 843000 49.9 down up incorrect
ESGU.US iShares ESG Aware MSCI USA ETF 20260421 0 154.65 154.88 152.99 153.34 635900 153.34 down up incorrect
ESMV.US iShares ESG MSCI USA Min Vol Factor ETF 20260421 0 29.066 29.066 29.066 29.066 100 29.066
ESPO.US VanEck Vectors Video Gaming and eSports ETF 20260421 0 94.63 95.19 93.52 93.55 9200 93.55 down up incorrect
EUFN.US iShares MSCI Europe Financials ETF 20260421 0 38.59 38.75 37.88 37.89 523000 37.89 down up incorrect
EWJV.US iShares Trust 20260421 0 43.29 43.38 42.61 42.64 113500 42.64 down down correct
EWZS.US iShares MSCI Brazil Small 20260421 0 16.14 16.46 15.76 15.8 175400 15.8 down down correct
FAAR.US First Trust Exchange 20260421 0 33.43 33.78 33.38 33.74 15800 33.74 up up correct
FAB.US First Trust Exchange 20260421 0 99.37 99.76 98.96 98.96 1500 98.96 down down correct
FAD.US First Trust Multi Cap Growth AlphaDEX Fund 20260421 0 178.49 179.07 175.83 175.83 5600 175.83 down down correct
FALN.US iShares Fallen Angels USD Bond ETF 20260421 0 27.25 27.25 27.155 27.18 2256299 27.0282 down down correct
FCA.US First Trust Exchange 20260421 0 32.56 32.97 32.45 32.47 26000 32.47 down down correct
FCAL.US First Trust Exchange 20260421 0 49.41 49.46 49.35 49.4 18700 49.4 down down correct
FCEF.US First Trust CEF Income Opportunity ETF 20260421 0 23.475 23.48 23.356 23.356 9400 23.356 down down correct
FCVT.US First Trust SSI Strategic Convertible Securities ETF 20260421 0 49.45 49.45 48.46 48.82 18300 48.82 down down correct
FDIV.US First Trust Strategic Income ETF 20260421 0 28.51 28.61 28.12 28.19 4500 28.19 down down correct
FDNI.US First Trust Dow Jones International Internet ETF 20260421 0 29.66 29.77 29.06 29.07 12200 29.07 down down correct
FDT.US First Trust Exchange 20260421 0 93.07 93.39 91.57 91.69 82000 91.69 down down correct
FDTS.US First Trust Developed Markets ex 20260421 0 68.11 68.11 68.11 68.11 200 68.11
FEM.US First Trust Emerging Markets AlphaDEX Fund 20260421 0 32.83 32.91 32.38 32.46 201500 32.46 down down correct
FEMB.US First Trust Emerging Markets Local Currency Bond ETF 20260421 0 30.09 30.09 29.781 29.815 23300 29.815 down down correct
FEMS.US First Trust Exchange 20260421 0 48.49 48.81 48.11 48.12 29000 48.12 down down correct
FEP.US First Trust Europe AlphaDEX Fund 20260421 0 58.24 58.51 57.4 57.4 9300 57.4 down down correct
FEUZ.US First Trust Exchange 20260421 0 67.04 67.04 65.904 65.904 12900 65.904 down down correct
FEX.US First Trust Large Cap Core AlphaDEX Fund 20260421 0 130.64 130.77 129.34 129.34 25700 129.34 down down correct
FGM.US First Trust Germany AlphaDEX Fund 20260421 0 65.74 65.74 65.1 65.1 800 65.1 down down correct
FICS.US First Trust International Developed Cap Strength ETF 20260421 0 41.365 41.4 40.749 40.749 11700 40.749 down down correct
FID.US First Trust S&P International Dividend Aristocrats ETF 20260421 0 21.74 21.75 21.49 21.49 10800 21.49 down down correct
FINX.US Global X FinTech ETF 20260421 0 26.8 27 26.03 26.09 67400 26.09 down down correct
FIXD.US First Trust Exchange 20260421 0 43.84 44.375 43.775 43.783 336700 43.783 down down correct
FJP.US First Trust Japan AlphaDEX Fund 20260421 0 74.32 74.44 73.43 73.6 25500 73.6 down down correct
FKU.US First Trust United Kingdom AlphaDEX Fund 20260421 0 54.21 54.21 53.29 53.29 8500 53.29 down down correct
FLN.US First Trust Latin America AlphaDEX Fund 20260421 0 27.92 28.37 27.39 27.43 45600 27.43 down down correct
FMB.US First Trust Managed Municipal ETF 20260421 0 51.23 51.23 51.148 51.169 119100 51.169 down down correct
FMHI.US First Trust Exchange 20260421 0 48.23 48.23 48 48.073 92400 48.073 down down correct
FNK.US First Trust Mid Cap Value AlphaDEX Fund 20260421 0 60.6 60.6 59.92 59.95 2300 59.95 down down correct
FNX.US First Trust Mid Cap Core AlphaDEX Fund 20260421 0 138.57 139.54 137.34 137.57 25400 137.57 down down correct
FNY.US First Trust Mid Cap Growth AlphaDEX Fund 20260421 0 101.3 101.86 99.77 99.81 6200 99.81 down down correct
FPA.US First Trust Asia Pacific Ex 20260421 0 48.96 48.96 47.66 47.73 5300 47.73 down down correct
FPXE.US First Trust IPOX Europe Equity Opportunities ETF 20260421 0 33.62 33.62 33.39 33.39 200 33.39 down down correct
FPXI.US First Trust International Equity Opportunities ETF 20260421 0 70.33 70.9 69.202 69.202 30500 69.202 down down correct
FSZ.US First Trust Switzerland AlphaDEX Fund 20260421 0 82.24 82.24 81.48 81.48 700 81.48 down down correct
FTA.US First Trust Large Cap Value AlphaDEX Fund 20260421 0 95.85 96.27 95.16 95.16 31400 95.16 down down correct
FTAG.US First Trust Exchange 20260421 0 30 30.03 29.81 29.81 1500 29.81 down down correct
FTC.US First Trust Large Cap Growth AlphaDEX Fund 20260421 0 171.61 171.61 169.1 169.1 20300 169.1 down down correct
FTCS.US First Trust Capital Strength ETF 20260421 0 94.56 94.56 93.34 93.53 571400 93.53 down down correct
FTGC.US First Trust Global Tactical Commodity Strategy Fund 20260421 0 28.48 28.775 28.445 28.74 556000 28.74 up up correct
FTHI.US First Trust BuyWrite Income ETF 20260421 0 23.74 23.74 23.43 23.45 492000 23.45 down down correct
FTRI.US First Trust Exchange 20260421 0 18.21 18.23 17.92 17.92 71600 17.92 down down correct
FTSL.US First Trust Senior Loan Fund 20260421 0 44.99 45.07 44.95 45.02 339000 45.02 up up correct
FTSM.US First Trust Enhanced Short Maturity ETF 20260421 0 59.92 59.94 59.92 59.92 494800 59.7191
FTXG.US First Trust Nasdaq Food & Beverage ETF 20260421 0 21.94 21.94 21.81 21.848 3100 21.848 down down correct
FTXH.US First Trust Nasdaq Pharmaceuticals ETF 20260421 0 34.21 34.34 34.129 34.193 2600 34.193 down down correct
FTXL.US First Trust Nasdaq Semiconductor ETF 20260421 0 190.89 192.09 189.15 190.53 107600 190.53 down down correct
FTXN.US First Trust Nasdaq Oil & Gas ETF 20260421 0 34.62 35.255 34.55 35.25 48500 35.25 up up correct
FTXO.US First Trust Nasdaq Bank ETF 20260421 0 39.55 39.88 39.13 39.221 43200 39.221 down down correct
FTXR.US First Trust Nasdaq Transportation ETF 20260421 0 41.59 41.74 41 41.09 55800 41.09 down down correct
FV.US First Trust Dorsey Wright Focus 5 ETF 20260421 0 64.91 65.25 64.34 64.51 153200 64.51 down down correct
FVC.US First Trust Dorsey Wright Dynamic Focus 5 ETF 20260421 0 37.3 37.3 37.15 37.185 1800 37.185 down down correct
FYC.US First Trust Small Cap Growth AlphaDEX Fund 20260421 0 111.35 112.12 109.74 110.26 68200 110.26 down down correct
FYT.US First Trust Small Cap Value AlphaDEX Fund 20260421 0 67.35 67.71 66.54 66.58 17500 66.58 down down correct
FYX.US First Trust Exchange 20260421 0 133.76 133.76 131.74 131.76 28900 131.76 down down correct
GLDI.US Credit Suisse X 20260421 0 172.28 172.28 168.83 168.83 53300 165.147 down down correct
GNMA.US iShares GNMA Bond ETF 20260421 0 44.5689 44.65 44.52 44.52 8728 44.3638 down down correct
GNOM.US Global X Genomics & Biotechnology ETF 20260421 0 47.88 47.885 47.235 47.262 4200 47.262 down down correct
GRID.US First Trust NASDAQ Clean Edge Smart Grid Infrastructure Index Fund 20260421 0 182.92 183.8 180.58 180.7 586800 180.7 down up incorrect
GXTG.US Global X Funds 20260421 0 25.935 25.935 25.709 25.709 292 25.709 down up incorrect
HERD.US Pacer Cash Cows Fund of Funds ETF 20260421 0 47.66 47.66 47.147 47.147 8200 47.147 down up incorrect
HERO.US Global X Funds 20260421 0 27.28 27.315 26.86 26.953 409700 26.953 down up incorrect
HLAL.US Wahed FTSE USA Shariah ETF 20260421 0 65.39 65.45 64.86 64.86 62000 64.86 down up incorrect
HNDL.US Strategy Shares 20260421 0 22.56 22.56 22.35 22.37 76500 22.37 down up incorrect
HYDR.US Global X Hydrogen ETF 20260421 0 49.25 50.28 48.41 48.43 173300 48.43 down up incorrect
HYLS.US First Trust Tactical High Yield ETF 20260421 0 41.04 41.11 40.88 40.91 390600 40.91 down up incorrect
HYXF.US iShares ESG Advanced High Yield Corporate Bond ETF 20260421 0 46.88 46.88 46.76 46.788 20100 46.5578 down down correct
HYZD.US WisdomTree Interest Rate Hedged High Yield Bond Fund 20260421 0 22.56 22.64 22.56 22.5971 32000 22.487 up up correct
IBB.US iShares Biotechnology ETF 20260421 0 175.78 175.78 173.19 173.99 1571300 173.99 down down correct
IBBQ.US Invesco Nasdaq Biotechnology ETF 20260421 0 30.43 30.43 29.955 30.047 8600 30.047 down down correct
IBTA.US iShares Trust 20260421 0 35.79 36.445 35.288 35.87 134630 35.87 up up correct
IBTG.US iShares Trust 20260421 0 22.89 22.89 22.88 22.885 394700 22.8129 down down correct
IBTH.US iShares Trust 20260421 0 22.43 22.43 22.42 22.425 276900 22.3568 down down correct
IBTI.US iShares Trust 20260421 0 22.28 22.28 22.26 22.265 228200 22.1969 down down correct
IBTJ.US iShares Trust 20260421 0 21.85 21.85 21.81 21.825 129000 21.7562 down down correct
IBTK.US iShares iBonds Dec 2030 Term Treasury ETF 20260421 0 19.75 19.76 19.715 19.715 96900 19.6547 down down correct
IBTL.US iShares iBonds Dec 2031 Term Treasury ETF 20260421 0 20.43 20.43 20.38 20.385 85900 20.3189 down down correct
ICLN.US iShares Global Clean Energy ETF 20260421 0 19.67 19.89 19.37 19.4 5995600 19.4 down down correct
IEF.US iShares 7 20260421 0 95.69 95.75 95.41 95.42 4873035 95.1061 down down correct
IEI.US iShares 3 20260421 0 118.77 118.82 118.53 118.53 1194200 118.1694 down down correct
IEUS.US iShares MSCI Europe Small 20260421 0 73.2 73.43 72 72.11 4300 72.11 down down correct
IFGL.US iShares International Developed Real Estate ETF 20260421 0 24.08 24.08 23.73 23.73 6300 23.73 down down correct
IFV.US First Trust Dorsey Wright International Focus 5 ETF 20260421 0 27.51 27.51 27.02 27.02 7400 27.02 down down correct
IGF.US iShares Trust 20260421 0 67.45 67.56 66.56 66.6 809800 66.6 down down correct
IGIB.US iShares 5 20260421 0 53.61 53.67 53.51 53.51 5471000 53.292 down down correct
IGOV.US iShares International Treasury Bond ETF 20260421 0 42.02 42.07 41.68 41.76 230300 41.76 down down correct
IGSB.US iShares 1 20260421 0 52.7 52.71 52.63 52.64 3354200 52.442 down down correct
IJT.US iShares S&P Small 20260421 0 160.88 161.65 158.42 158.75 228600 158.75 down down correct
IMCV.US iShares Morningstar Mid 20260421 0 89.23 89.29 88.45 88.49 17400 88.49 down down correct
INDY.US iShares India 50 ETF 20260421 0 44.81 44.86 44.3 44.32 84767 44.32 down up incorrect
IPKW.US Invesco International BuyBack Achievers ETF 20260421 0 58.31 58.49 57.54 57.605 101400 57.605 down up incorrect
ISHG.US iShares 1 20260421 0 75.83 75.99 75.57 75.64 27100 75.64 down up incorrect
ISTB.US iShares Core 1 20260421 0 48.57 48.57 48.49 48.51 258000 48.3376 down up incorrect
IUS.US Invesco RAFI Strategic US ETF 20260421 0 61.82 61.97 61.46 61.46 42500 61.46 down up incorrect
IUSB.US iShares Core Total USD Bond Market ETF 20260421 0 46.45 46.485 46.36 46.37 2413321 46.2066 down up incorrect
IUSG.US iShares Core S&P U.S. Growth ETF 20260421 0 175.45 175.63 173.31 173.71 394400 173.71 down down correct
IUSV.US iShares Core S&P U.S. Value ETF 20260421 0 107.47 107.7 106.41 106.53 893000 106.53 down down correct
IXUS.US iShares Core MSCI Total International Stock ETF 20260421 0 93.51 93.64 91.91 91.98 2334400 91.98 down down correct
JOET.US Virtus ETF Trust II 20260421 0 43.27 43.31 42.79 42.79 12100 42.79 down up incorrect
JSML.US Janus Henderson Small Cap Growth Alpha ETF 20260421 0 81.545 81.59 80.304 80.304 10700 80.304 down up incorrect
KBWB.US Invesco Exchange 20260421 0 88.01 89.06 87.43 87.65 1775600 87.65 down up incorrect
KBWD.US Invesco KBW High Dividend Yield Financial ETF 20260421 0 13.32 13.4 13.09 13.12 451500 13.12 down up incorrect
KBWP.US Invesco KBW Property & Casualty Insurance ETF 20260421 0 122.95 123.58 122.87 123.58 5100 123.58 up down incorrect
KBWR.US Invesco KBW Regional Banking ETF 20260421 0 72.66 73.37 72.075 72.075 8592 72.075 down up incorrect
KBWY.US Invesco KBW Premium Yield Equity REIT ETF 20260421 0 16.87 16.93 16.62 16.62 160900 16.62 down up incorrect
KRMA.US Global X Conscious Companies ETF 20260421 0 45.24 45.24 45.11 45.11 1000 45.11 down down correct
KROP.US Global X Funds 20260421 0 35.99 35.99 34.975 34.975 2346 34.975 down down correct
LDEM.US iShares ESG MSCI EM Leaders ETF 20260421 0 62.76 62.76 61.834 61.834 500 61.834 down down correct
LDSF.US First Trust Exchange 20260421 0 19.05 19.05 18.99 18.99 18700 18.99 down down correct
LEGR.US First Trust Exchange 20260421 0 63 63 62.323 62.323 4800 62.323 down down correct
LMBS.US First Trust Low Duration Opportunities ETF 20260421 0 50.02 50.13 49.95 49.97 468700 49.97 down down correct
LRGE.US ClearBridge Large Cap Growth ESG ETF 20260421 0 83.11 83.38 82.27 82.27 8100 82.27 down down correct
LVHD.US Legg Mason Low Volatility High Dividend ETF 20260421 0 43.15 43.15 42.6 42.643 56800 42.643 down down correct
MBB.US iShares Trust 20260421 0 95.32 95.37 95.07 95.07 1213641 94.7343 down down correct
MCHI.US iShares MSCI China ETF 20260421 0 58.97 59.02 58.06 58.16 2052700 58.16 down down correct
MDIV.US First Trust Multi 20260421 0 16.45 16.53 16.4 16.42 25700 16.42 down down correct
MILN.US Global X Millennials Consumer ETF 20260421 0 46.11 46.415 45.617 45.617 5700 45.617 down down correct
NFTY.US First Trust Exchange 20260421 0 54.7 54.77 54.02 54.28 22700 54.28 down down correct
NXTG.US First Trust Exchange 20260421 0 129.22 129.22 127.63 127.63 2100 127.63 down down correct
ONEQ.US Fidelity Nasdaq Composite Index ETF 20260421 0 96.42 96.53 95.16 95.54 426500 95.54 down down correct
PDBC.US Invesco Optimum Yield Diversified Commodity Strategy No K 20260421 0 17.15 17.44 17.12 17.4 5675100 17.4 up up correct
PDP.US Invesco DWA Momentum ETF 20260421 0 134.43 134.6 133.09 133.3 26800 133.3 down down correct
PEY.US Invesco High Yield Equity Dividend Achievers ETF 20260421 0 22.18 22.37 22.09 22.13 183100 22.13 down down correct
PEZ.US Invesco DWA Consumer Cyclicals Momentum ETF 20260421 0 104.05 104.05 102.55 102.55 400 102.55 down down correct
PFF.US iShares Preferred and Income Securities ETF 20260421 0 31.41 31.46 31.24 31.24 2230500 31.1006 down down correct
PFI.US Invesco DWA Financial Momentum ETF 20260421 0 58.28 58.28 58.22 58.22 300 58.22 down down correct
PFM.US Invesco Dividend Achievers ETF 20260421 0 53.77 53.89 53.39 53.48 67300 53.48 down down correct
PGJ.US Invesco Golden Dragon China ETF 20260421 0 27.68 27.68 27.03 27.06 12700 27.06 down down correct
PHO.US Invesco Water Resources ETF 20260421 0 69.86 70.77 69.68 69.85 102500 69.85 down down correct
PID.US Invesco International Dividend Achievers ETF 20260421 0 22.93 22.93 22.61 22.65 153000 22.65 down up incorrect
PIE.US Invesco DWA Emerging Markets Momentum ETF 20260421 0 30.06 30.22 29.6 29.73 27200 29.73 down up incorrect
PIO.US Invesco Global Water ETF 20260421 0 46.59 46.64 46.08 46.27 32600 46.27 down up incorrect
PIZ.US Invesco DWA Developed Markets Momentum ETF 20260421 0 55.37 55.46 54.1 54.2 47800 54.2 down up incorrect
PKW.US Invesco BuyBack Achievers ETF 20260421 0 140.65 141.39 139.64 139.65 22500 139.65 down up incorrect
PNQI.US Invesco NASDAQ Internet ETF 20260421 0 49.76 50.08 49.01 49.06 35200 49.06 down down correct
PPH.US VanEck Vectors ETF Trust 20260421 0 103.06 103.06 101.12 101.4 98800 101.4 down down correct
PRFZ.US Invesco FTSE RAFI US 1500 Small 20260421 0 50.91 51.16 50.12 50.26 90600 50.26 down down correct
PRN.US Invesco DWA Industrials Momentum ETF 20260421 0 225 226.8 221.76 222.48 58100 222.48 down down correct
PSC.US Principal Exchange 20260421 0 63.35 63.8999 62.575 62.6677 95637 62.6677 down down correct
PSCC.US Invesco S&P SmallCap Consumer Staples ETF 20260421 0 33.1 33.1 32.61 32.7 4300 32.7 down down correct
PSCD.US Invesco S&P SmallCap Consumer Discretionary ETF 20260421 0 112.47 113 111.6 111.6 600 111.6 down up incorrect
PSCE.US Invesco S&P SmallCap Energy ETF 20260421 0 57.63 58.73 57.63 58.7 45700 58.7 up down incorrect
PSCF.US Invesco S&P SmallCap Financials ETF 20260421 0 62.63 62.63 61.82 61.91 1400 61.91 down up incorrect
PSCH.US Invesco S&P SmallCap Health Care ETF 20260421 0 44.81 44.81 43.65 43.66 2300 43.66 down up incorrect
PSCI.US Invesco S&P SmallCap Industrials ETF 20260421 0 172.44 172.83 169 169.28 3700 169.28 down up incorrect
PSCM.US Invesco S&P SmallCap Materials ETF 20260421 0 104.61 104.61 103.68 103.68 800 103.68 down up incorrect
PSCT.US Invesco S&P SmallCap Information Technology ETF 20260421 0 71.99 72.89 71.28 71.42 38100 71.42 down up incorrect
PSCU.US Invesco S&P SmallCap Utilities & Communication Services ETF 20260421 0 66.02 66.02 65.62 65.62 1200 65.62 down down correct
PSET.US Principal Exchange 20260421 0 75.09 75.09 74.82 74.82 500 74.82 down down correct
PSL.US Invesco Exchange 20260421 0 109.96 110.03 109.56 109.56 500 109.56 down down correct
PTF.US Invesco Exchange 20260421 0 108.7 110 107.63 107.92 132900 107.92 down down correct
PTH.US Invesco DWA Healthcare Momentum ETF 20260421 0 53.22 53.29 53.22 53.29 1500 53.29 up up correct
PUI.US Invesco DWA Utilities Momentum ETF 20260421 0 47.26 47.26 46.65 46.66 18000 46.66 down down correct
PXI.US Invesco DWA Energy Momentum ETF 20260421 0 55.8 56.25 55.53 56.25 8700 56.25 up up correct
PY.US Principal Exchange 20260421 0 53.509 53.6 53.146 53.146 9300 53.146 down down correct
PYZ.US Invesco DWA Basic Materials Momentum ETF 20260421 0 128.81 128.81 126.65 126.85 3100 126.85 down down correct
QABA.US First Trust NASDAQ ABA Community Bank Index Fund 20260421 0 62.76 62.76 61.6399 61.6399 418 61.6399 down down correct
QAT.US iShares MSCI Qatar ETF 20260421 0 19.27 19.28 19.177 19.177 4700 19.177 down down correct
QCLN.US First Trust NASDAQ Clean Edge Green Energy Index Fund 20260421 0 54.91 56.09 54.67 54.89 226900 54.89 down down correct
QCLR.US Global X NASDAQ 100® Collar 95 20260421 0 28.06 28.06 27.962 27.962 300 27.962 down down correct
QQEW.US First Trust NASDAQ 20260421 0 137.53 138.63 136.51 136.85 60000 136.85 down down correct
QQMG.US Invesco ESG NASDAQ 100 ETF 20260421 0 44.67 44.71 44.31 44.344 22500 44.344 down down correct
QQQ.US Invesco QQQ Trust Series 1 20260421 0 648.41 650.2 642.21 644.33 39580500 644.33 down down correct
QQQA.US ProShares Trust 20260421 0 61.46 61.58 61.08 61.272 6100 61.272 down down correct
QQQJ.US Invesco NASDAQ Next Gen 100 ETF 20260421 0 41.37 41.55 40.775 40.88 214600 40.88 down down correct
QQQM.US Invesco NASDAQ 100 ETF 20260421 0 266.96 267.62 264.43 265.31 3194400 265.31 down down correct
QQXT.US First Trust NASDAQ 20260421 0 100.61 100.61 99.69 99.76 2700 99.76 down down correct
QRMI.US Global X NASDAQ 100® Risk Managed Income ETF 20260421 0 15.24 15.35 15.24 15.3 9900 15.3 up up correct
QTEC.US First Trust Exchange 20260421 0 251.86 254.63 250.64 251.33 244500 251.33 down down correct
QTR.US Global X NASDAQ 100 Tail Risk ETF 20260421 0 31.25 31.25 31.081 31.081 1600 31.081 down down correct
QYLD.US Global X NASDAQ 100 Covered Call ETF 20260421 0 17.72 17.74 17.613 17.65 6372500 17.65 down down correct
QYLG.US Global X Funds 20260421 0 28 28 27.8 27.808 27800 27.808 down down correct
RAYS.US Global X Solar ETF 20260421 0 2168 2170 2148 2153 3562 2153 down down correct
RDVY.US First Trust Rising Dividend Achievers ETF 20260421 0 74.78 75.26 74.36 74.52 1297700 74.52 down down correct
REIT.US ALPS Active REIT ETF 20260421 0 29.99 29.99 29.415 29.435 7500 29.435 down down correct
RFDI.US First Trust RiverFront Dynamic Developed International ETF 20260421 0 86.46 86.46 85.32 85.595 7600 85.595 down down correct
RFEM.US First Trust RiverFront Dynamic Emerging Markets ETF 20260421 0 91.265 91.265 90.024 90.024 1600 90.024 down down correct
RING.US iShares MSCI Global Gold Miners ETF 20260421 0 84.95 85.14 80.59 80.59 523500 80.59 down down correct
RNEM.US First Trust Exchange 20260421 0 57.546 57.64 57.362 57.362 900 57.362 down down correct
RNRG.US Global X Renewable Energy Producers ETF 20260421 0 38.12 38.12 37.428 37.428 3900 37.428 down down correct
RNSC.US First Trust Small Cap US Equity Select ETF 20260421 0 31.481 31.481 31.0709 31.0709 728 31.0709 down down correct
ROBT.US First Trust Exchange 20260421 0 51.61 52.29 50.91 50.96 43600 50.96 down down correct
RTH.US VanEck Vectors ETF Trust 20260421 0 268.72 269.39 267.49 267.8 4000 267.8 down down correct
SARK.US Tuttle Capital Short Innovation ETF 20260421 0 27.86 28.785 27.762 28.67 339000 28.67 up up correct
SCZ.US iShares MSCI EAFE Small 20260421 0 84.19 84.31 82.81 82.96 921600 82.96 down down correct
SDG.US iShares MSCI Global Impact ETF 20260421 0 88.97 89.075 88.405 88.405 500 88.405 down down correct
SDVY.US First Trust Exchange 20260421 0 42.5 42.795 42.177 42.25 1800100 42.25 down down correct
SHV.US iShares Short Treasury Bond ETF 20260421 0 110.3 110.3 110.29 110.29 2684900 109.6351 down down correct
SHY.US iShares Trust 20260421 0 82.56 82.56 82.48 82.48 3375628 82.2372 down down correct
SKOR.US FlexShares Credit 20260421 0 48.84 48.87 48.77 48.782 52900 48.5929 down down correct
SKYU.US ProShares Ultra Cloud Computing 20260421 0 30.76 30.76 29.935 29.935 900 29.935 down down correct
SKYY.US First Trust Exchange 20260421 0 119.65 122.93 119 120.34 834600 120.34 up up correct
SLQD.US iShares Trust 20260421 0 50.56 50.58 50.52 50.54 206000 50.354 down down correct
SLVO.US Credit Suisse X 20260421 0 92.97 93.23 91.13 91.16 109200 86.308 down down correct
SMCP.US AlphaMark Actively Managed Small Cap ETF 20260421 0 5.82 5.9 5.69 5.755 94792 5.755 down down correct
SMH.US VanEck Vectors Semiconductor ETF 20260421 0 466.285 468.4262 462.24 464.66 5598577 464.66 down down correct
SNSR.US Global X Internet of Things ETF 20260421 0 43.57 43.89 43.09 43.18 11900 43.18 down down correct
SOCL.US Global X Funds 20260421 0 47.65 47.65 46.74 46.74 3700 46.74 down down correct
SOXQ.US Invesco PHLX Semiconductor ETF 20260421 0 76.16 76.505 75.29 75.93 1623000 75.93 down down correct
SOXX.US iShares Semiconductor ETF 20260421 0 420.4 423.35 416.67 420.7 3676800 420.7 up up correct
SPC.US CrossingBridge Pre 20260421 0 19.28 19.57 19.28 19.35 412 19.35 up up correct
SPRX.US Spear Alpha ETF 20260421 0 44.84 45.11 43.57 43.793 96800 43.793 down down correct
SQLV.US Legg Mason ETF Investment Trust 20260421 0 47.818 47.818 47.818 47.818 200 47.818
SQQQ.US ProShares Trust 20260421 0 56.52 58.15 56.04 57.59 68578234 57.59 up up correct
SRET.US Global X SuperDividend REIT ETF 20260421 0 22.72 22.86 22.6 22.635 28900 22.635 down down correct
SUSB.US iShares ESG 1 20260421 0 25.12 25.13 25.09 25.11 122600 25.0141 down down correct
SUSC.US iShares ESG USD Corporate Bond ETF 20260421 0 23.29 23.31 23.24 23.245 289900 23.1569 down down correct
SUSL.US iShares ESG MSCI USA Leaders ETF 20260421 0 124.63 124.75 123.38 123.58 26100 123.58 down down correct
TDIV.US First Trust NASDAQ Technology Dividend Index Fund 20260421 0 105.48 106.25 105.08 105.59 120400 105.59 up up correct
TLT.US iShares 20+ Year Treasury Bond ETF 20260421 0 86.97 87.092 86.53 86.57 19798689 86.2515 down down correct
TQQQ.US ProShares UltraPro QQQ 20260421 0 58.48 58.97 56.82 57.4 91775200 57.4 down down correct
TUR.US iShares Inc. 20260421 0 42.65 42.84 42.22 42.31 138300 42.31 down down correct
UAE.US iShares MSCI UAE ETF 20260421 0 19.8 19.8 19.34 19.51 1254900 19.51 down down correct
UCRD.US VictoryShares ESG Corporate Bond ETF 20260421 0 21.605 21.605 21.605 21.605 100 21.605
UCYB.US ProShares Ultra Nasdaq Cybersecurity 20260421 0 44.44 46.14 44.44 45.511 4800 45.511 up up correct
UFO.US Procure ETF Trust II 20260421 0 54.95 55.36 53.34 53.6 1103800 53.6 down down correct
USIG.US iShares Broad USD Investment Grade Corporate Bond ETF 20260421 0 51.59 51.64 51.46 51.46 854800 51.2549 down down correct
USMC.US Principal U.S. Mega 20260421 0 69.21 69.21 68.5 68.62 86900 68.62 down down correct
USOI.US Credit Suisse X 20260421 0 57.61 59.59 57.5 59.48 259300 52.006 up up correct
USXF.US iShares ESG Advanced MSCI USA ETF 20260421 0 62.32 62.6 61.73 61.95 57800 61.95 down down correct
VCIT.US Vanguard Intermediate 20260421 0 83.4 83.46 83.2 83.22 8006574 82.8925 down down correct
VCLT.US Vanguard Long 20260421 0 75.78 75.79 75.35 75.38 3504600 75.0492 down down correct
VCSH.US Vanguard Scottsdale Funds 20260421 0 79.46 79.48 79.37 79.37 3238800 79.079 down down correct
VGIT.US Vanguard Intermediate 20260421 0 59.65 59.66 59.51 59.52 2088300 59.3321 down down correct
VGLT.US Vanguard Scottsdale Funds 20260421 0 55.57 55.64 55.32 55.32 1171742 55.1079 down down correct
VGSH.US Vanguard Short 20260421 0 58.53 58.54 58.49 58.5 2082500 58.3209 down down correct
VIGI.US Vanguard International Dividend Appreciation Index Fund ETF Shares 20260421 0 92.76 92.99 91.497 91.55 243200 91.55 down down correct
VMBS.US Vanguard Mortgage 20260421 0 47.14 47.14 46.99 46.99 1257200 46.8288 down down correct
VNQI.US Vanguard Global ex 20260421 0 47.75 47.83 47.05 47.09 259500 47.09 down down correct
VONE.US Vanguard Russell 1000 Index Fund ETF Shares 20260421 0 322.29 322.6 318.67 319.16 54200 319.16 down down correct
VONG.US Vanguard Scottsdale Funds 20260421 0 122.48 122.71 121.02 121.28 1018700 121.28 down down correct
VONV.US Vanguard Scottsdale Funds 20260421 0 100.05 100.22 98.98 99.12 1105300 99.12 down down correct
VPN.US Global X Funds 20260421 0 25.7 25.805 25.085 25.195 40927 25.195 down down correct
VRIG.US Invesco Actively Managed Exchange 20260421 0 25.03 25.03 25.02 25.025 277100 25.025 down down correct
VSDA.US VictoryShares Dividend Accelerator ETF 20260421 0 56.31 56.34 55.838 55.838 15900 55.838 down down correct
VSMV.US VictoryShares US Multi 20260421 0 58.61 58.89 58.337 58.337 22900 58.337 down down correct
VTC.US Vanguard Scottsdale Funds 20260421 0 77.42 77.475 77.15 77.15 92519 76.8346 down down correct
VTHR.US Vanguard Russell 3000 Index Fund ETF Shares 20260421 0 314.03 314.96 311.03 311.53 21900 311.53 down down correct
VTIP.US Vanguard Malvern Funds 20260421 0 50.16 50.17 50.13 50.14 1381900 50.14 down down correct
VTWG.US Vanguard Russell 2000 Growth Index Fund ETF Shares 20260421 0 262.93 264.72 258.75 259.32 14800 259.32 down down correct
VTWO.US Vanguard Russell 2000 Index Fund ETF Shares 20260421 0 112.4 113.06 110.65 110.96 3087600 110.96 down down correct
VTWV.US Vanguard Russell 2000 Value Index Fund ETF Shares 20260421 0 183.68 183.91 180.68 180.93 32800 180.93 down down correct
VWOB.US Vanguard Emerging Markets Government Bond Index Fund ETF Shares 20260421 0 67.41 67.47 67.17 67.17 492000 66.8509 down down correct
VXUS.US Vanguard Total International Stock Index Fund ETF Shares 20260421 0 83.13 83.26 81.79 81.88 7502300 81.88 down down correct
VYMI.US Vanguard International High Dividend Yield Index Fund ETF Shares 20260421 0 99.33 99.49 97.97 98.03 788800 98.03 down down correct
WBND.US Western Asset Total Return ETF 20260421 0 50.04 50.06 49.93 50.06 15975 50.06 up up correct
WCBR.US WisdomTree Trust 20260421 0 26.05 26.99 26.04 26.316 36100 26.316 up up correct
WOOD.US iShares Global Timber & Forestry ETF 20260421 0 72.38 72.38 71.26 71.26 2800 71.26 down down correct
XT.US iShares Exponential Technologies ETF 20260421 0 74.94 74.975 74.15 74.19 75900 74.19 down down correct
YLCO.US Global X YieldCo & Renewable Energy Income ETF 20260421 0 38.12 38.12 37.4283 37.4283 3863 37.4283 down down correct
YLDE.US ClearBridge Dividend Strategy ESG ETF 20260421 0 56 56 55.43 55.4346 9532 55.1295 down down correct

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