CollectAI

close-nasdaq_etfs

2026/04/22

TICKER DESC DATE TIME OPEN HIGH LOW CLOSE VOL Adj CLOSE Trend Predict Result
AADR.US AdvisorShares Dorsey Wright ADR ETF 20260422 0 84.44 84.44 83.53 83.93 2000 83.93 down down correct
AAXJ.US iShares MSCI All Country Asia ex Japan ETF 20260422 0 107.48 108.45 107.38 108.42 373800 108.42 up up correct
ACWI.US iShares Trust 20260422 0 149.86 151.47 149.66 150.17 2079600 150.17 up up correct
ACWX.US iShares MSCI ACWI ex U.S. ETF 20260422 0 73.37 73.49 73.12 73.36 1171100 73.36 down down correct
AGNG.US Global X Aging Population ETF 20260422 0 35.68 35.68 35.5 35.558 21800 35.558 down down correct
AGZD.US WisdomTree Interest Rate Hedged U.S. Aggregate Bond Fund 20260422 0 22.618 22.6699 22.6001 22.655 2527 22.5849 up up correct
AIA.US iShares Trust 20260422 0 120.3 122.2 120.3 122.02 799000 122.02 up up correct
AIQ.US Global X Artificial Intelligence & Technology ETF 20260422 0 54.49 54.98 54.23 54.97 1374300 54.97 up up correct
AIRR.US First Trust Exchange 20260422 0 125.03 125.32 122.911 123.95 725600 123.95 down down correct
ALTY.US Global X Funds 20260422 0 12.29 12.36 12.29 12.33 10200 12.33 up up correct
ANGL.US VanEck Vectors ETF Trust 20260422 0 29.33 29.35 29.28 29.33 882400 29.1733
AQWA.US Global X Funds 20260422 0 19.6 19.62 19.5 19.55 3300 19.55 down down correct
BBH.US VanEck Vectors Biotech ETF 20260422 0 191.78 191.78 190.3 190.78 2800 190.78 down down correct
BFIT.US Global X Health & Wellness ETF 20260422 0 31.58 31.66 29.42 30 371137 30 down down correct
BGRN.US iShares Trust 20260422 0 47.77 47.81 47.58 47.7322 15603 47.5599 down down correct
BIB.US ProShares Ultra Nasdaq Biotechnology 20260422 0 87.26 88.08 86.24 87.03 15200 87.03 down down correct
BIS.US ProShares UltraShort Nasdaq Biotechnology 20260422 0 8.18 8.28 8.14 8.2 17700 8.2 up up correct
BJK.US VanEck Vectors Gaming ETF 20260422 0 37.2 37.235 37.2 37.235 463 37.235 up up correct
BKCH.US Global X Blockchain ETF 20260422 0 75.21 77.27 75.21 76.79 150800 76.79 up up correct
BLCN.US Siren ETF Trust 20260422 0 24.2 24.49 21.997 24.22 31900 24.22 up up correct
BND.US Vanguard Bond Index Funds 20260422 0 73.96 73.98 73.85 73.86 5936800 73.6171 down down correct
BNDW.US Vanguard Total World Bond ETF 20260422 0 68.65 68.67 68.54 68.55 89500 68.3552 down down correct
BNDX.US Vanguard Total International Bond Index Fund ETF Shares 20260422 0 48.23 48.26 48.15 48.18 3459400 48.0667 down down correct
BOTZ.US Global X Robotics & Artificial Intelligence ETF 20260422 0 37.23 37.41 37.15 37.37 658200 37.37 up up correct
BSCQ.US Invesco BulletShares 2026 Corporate Bond ETF 20260422 0 19.51 19.52 19.51 19.52 892200 19.52 up up correct
BSCR.US Invesco BulletShares 2027 Corporate Bond ETF 20260422 0 19.63 19.64 19.63 19.63 553700 19.63
BSCS.US Invesco BulletShares 2028 Corporate Bond ETF 20260422 0 20.44 20.44 20.43 20.43 396800 20.43 down down correct
BSCT.US Invesco BulletShares 2029 Corporate Bond ETF 20260422 0 18.69 18.7 18.68 18.68 439900 18.68 down down correct
BSCU.US Invesco BulletShares 2030 Corporate Bond ETF 20260422 0 16.79 16.795 16.765 16.775 557900 16.775 down down correct
BSCV.US Invesco BulletShares 2031 Corporate Bond ETF 20260422 0 16.55 16.555 16.53 16.53 438500 16.53 down down correct
BSJQ.US Invesco BulletShares 2026 High Yield Corporate Bond ETF 20260422 0 23.17 23.18 23.14 23.15 377500 23.15 down down correct
BSJR.US Invesco BulletShares 2027 High Yield Corporate Bond ETF 20260422 0 22.46 22.46 22.425 22.445 160900 22.445 down down correct
BSJS.US Invesco BulletShares 2028 High Yield Corporate Bond ETF 20260422 0 21.83 21.83 21.78 21.82 164000 21.82 down down correct
BSJT.US Invesco BulletShares 2029 High Yield Corporate Bond ETF 20260422 0 21.24 21.25 21.225 21.245 69800 21.245 up up correct
BSMQ.US Invesco Exchange 20260422 0 23.555 23.58 23.55 23.56 140500 23.56 up up correct
BSMR.US Invesco Exchange 20260422 0 23.63 23.64 23.6 23.605 54800 23.605 down down correct
BSMS.US Invesco Exchange 20260422 0 23.43 23.43 23.405 23.43 74700 23.43
BSMT.US Invesco Exchange 20260422 0 23.12 23.13 23.06 23.09 19800 23.09 down down correct
BSMU.US Invesco BulletShares 2030 Municipal Bond ETF 20260422 0 21.96 21.97 21.9 21.95 37900 21.95 down down correct
BSMV.US Invesco BulletShares 2031 Municipal Bond ETF 20260422 0 21.06 21.06 21.03 21.035 23700 21.035 down up incorrect
BTEC.US Principal Healthcare Innovators Index ETF 20260422 0 8.8725 8.986 8.804 8.815 94380 8.815 down up incorrect
BUG.US Global X Funds 20260422 0 27.29 27.54 27.16 27.41 726400 27.41 up down incorrect
CARZ.US First Trust NASDAQ Global Auto Index Fund 20260422 0 96.5 97.04 96.5 97.04 800 97.04 up down incorrect
CATH.US Global X S&P 500 Catholic Values ETF 20260422 0 85.51 85.71 85.325 85.69 17300 85.69 up down incorrect
CDC.US Victory Portfolios II 20260422 0 72.43 72.43 71.89 71.979 8000 71.979 down up incorrect
CDL.US Victory Portfolios II 20260422 0 75.64 75.64 74.98 75.089 5000 75.089 down up incorrect
CEFA.US Global X S&P Catholic Values Developed ex 20260422 0 39.12 39.12 39 39.0211 2803 39.0211 down up incorrect
CFA.US VictoryShares US 500 Volatility Wtd ETF 20260422 0 96.31 96.31 95.29 95.498 4300 95.498 down down correct
CFO.US Victory Portfolios II 20260422 0 77.85 77.88 77.26 77.399 3600 77.399 down down correct
CIBR.US First Trust Exchange 20260422 0 68.46 68.97 68.19 68.91 1511900 68.91 up up correct
CIZ.US VictoryShares Developed Enhanced Volatility Wtd ETF 20260422 0 2.1 2.2 2 2.1 785693 2.1
CLOU.US Global X Funds 20260422 0 20.43 20.58 20.15 20.39 738100 20.39 down up incorrect
COMT.US iShares GSCI Commodity Dynamic Roll Strategy ETF 20260422 0 33.52 33.945 33.52 33.84 3404200 33.84 up down incorrect
CSB.US VictoryShares US Small Cap High Div Volatility Wtd ETF 20260422 0 64.79 64.79 63.901 64.031 9700 64.031 down down correct
CTEC.US Global X Funds 20260422 0 66.05 66.77 65.815 66.659 2200 66.659 up up correct
CXSE.US WisdomTree Trust 20260422 0 40.65 40.76 40.65 40.69 4900 40.69 up up correct
DALI.US First Trust Dorsey Wright DALI 1 ETF 20260422 0 30 30.14 29.97 30.14 3200 30.14 up up correct
DAPP.US VanEck Vectors ETF Trust 20260422 0 19.36 19.775 19.36 19.66 546300 19.66 up up correct
DAX.US Global X DAX Germany ETF 20260422 0 45.06 45.09 44.8 44.903 27000 44.903 down down correct
DDI.US DoubleDown Interactive Co. Ltd. American Depository Shares 20260422 0 8.91 9 8.66 8.78 31300 8.78 down down correct
DDIV.US First Trust Dorsey Wright Momentum & Dividend ETF 20260422 0 43.9 43.9 43.8 43.829 3600 43.829 down down correct
DEMZ.US Democratic Large Cap Core ETF 20260422 0 44.07 44.26 44.07 44.26 1300 44.26 up up correct
DGRE.US WisdomTree Emerging Markets Quality Dividend Growth Fund 20260422 0 37.16 37.42 37.059 37.292 7800 37.292 up up correct
DGRS.US WisdomTree Trust 20260422 0 56.73 56.75 56.27 56.3584 15440 56.269 down down correct
DGRW.US WisdomTree U.S. Quality Dividend Growth Fund 20260422 0 93.91 94.055 93.8 94.04 535205 93.965 up up correct
DMXF.US iShares ESG Advanced MSCI EAFE Index ETF 20260422 0 80.78 80.87 80.24 80.595 54500 80.595 down down correct
DRIV.US Global X Funds 20260422 0 35.79 35.89 35.6 35.786 35500 35.786 down down correct
DVLU.US First Trust Dorsey Wright Momentum & Value ETF 20260422 0 37.54 37.54 37.39 37.44 4100 37.44 down down correct
DVOL.US First Trust Exchange 20260422 0 36.28 36.29 36.27 36.27 900 36.27 down down correct
DVY.US iShares Trust 20260422 0 152.98 153.34 151.54 151.86 414200 151.86 down down correct
DWAS.US Invesco DWA SmallCap Momentum ETF 20260422 0 113.17 113.94 111.94 112.7 54100 112.7 down down correct
DWAW.US AdvisorShares Trust 20260422 0 46.47 46.59 46.46 46.566 14300 46.566 up up correct
DWSH.US AdvisorShares Dorsey Wright Short ETF 20260422 0 6.11 6.23 6.11 6.213 4100 6.213 up up correct
DWUS.US AdvisorShares Trust 20260422 0 56.15 56.339 56.14 56.339 6100 56.339 up up correct
EBIZ.US Global X Funds 20260422 0 29.34 29.34 29.015 29.08 11500 29.08 down up incorrect
ECOW.US Pacer Emerging Markets Cash Cows 100 ETF 20260422 0 27.83 27.97 27.83 27.86 53200 27.86 up down incorrect
EEMA.US iShares MSCI Emerging Markets Asia ETF 20260422 0 107.14 108.13 107.14 108.02 785200 108.02 up down incorrect
EFAS.US Global X MSCI SuperDividend EAFE ETF 20260422 0 21.83 21.93 21.73 21.79 34400 21.79 down up incorrect
EMB.US iShares J.P. Morgan USD Emerging Markets Bond ETF 20260422 0 96.5 96.54 96.2 96.38 5613544 95.9674 down up incorrect
EMCB.US WisdomTree Emerging Markets Corporate Bond Fund 20260422 0 66.65 66.8 66.212 66.69 4044 66.4101 up down incorrect
EMIF.US iShares Emerging Markets Infrastructure ETF 20260422 0 29.44 29.48 29.34 29.37 900 29.37 down down correct
EMXC.US iShares MSCI Emerging Markets ex China ETF 20260422 0 89.08 89.775 88.84 89.7 3314500 89.7 up up correct
EMXF.US iShares Trust 20260422 0 52.77 53.197 52.77 53.197 13700 53.197 up up correct
ENZL.US iShares MSCI New Zealand ETF 20260422 0 44.23 44.34 44.1 44.24 25300 44.24 up up correct
EQRR.US ProShares Equities for Rising Rates ETF 20260422 0 74.46 74.46 74.045 74.417 11700 74.417 down down correct
ESGD.US iShares ESG Aware MSCI EAFE ETF 20260422 0 101.13 101.13 100.42 100.78 185100 100.78 down down correct
ESGE.US iShares ESG Aware MSCI EM ETF 20260422 0 50.39 50.785 50.34 50.72 1144200 50.72 up up correct
ESGU.US iShares ESG Aware MSCI USA ETF 20260422 0 154.33 154.83 154.23 154.78 191500 154.78 up up correct
ESMV.US iShares ESG MSCI USA Min Vol Factor ETF 20260422 0 29.133 29.133 29.133 29.133 100 29.133
ESPO.US VanEck Vectors Video Gaming and eSports ETF 20260422 0 94.63 94.63 94.18 94.51 13900 94.51 down down correct
EUFN.US iShares MSCI Europe Financials ETF 20260422 0 38.2 38.2 37.76 37.88 2512200 37.88 down up incorrect
EWJV.US iShares Trust 20260422 0 42.64 42.71 42.33 42.54 254300 42.54 down up incorrect
EWZS.US iShares MSCI Brazil Small 20260422 0 16.03 16.12 15.69 15.75 540300 15.75 down up incorrect
FAAR.US First Trust Exchange 20260422 0 33.72 34.01 33.72 33.896 9100 33.896 up down incorrect
FAB.US First Trust Exchange 20260422 0 98.98 98.98 98.71 98.71 1600 98.71 down up incorrect
FAD.US First Trust Multi Cap Growth AlphaDEX Fund 20260422 0 178.58 178.58 176.35 176.74 5800 176.74 down down correct
FALN.US iShares Fallen Angels USD Bond ETF 20260422 0 27.24 27.26 27.2086 27.235 429792 27.0829 down down correct
FCA.US First Trust Exchange 20260422 0 32.98 33.58 32.97 33.08 15300 33.08 up up correct
FCAL.US First Trust Exchange 20260422 0 49.46 49.49 49.4 49.428 14300 49.428 down down correct
FCEF.US First Trust CEF Income Opportunity ETF 20260422 0 23.539 23.54 23.411 23.438 9100 23.438 down down correct
FCVT.US First Trust SSI Strategic Convertible Securities ETF 20260422 0 49.32 49.32 48.89 49.149 4700 49.149 down down correct
FDIV.US First Trust Strategic Income ETF 20260422 0 28.32 28.42 28.134 28.135 9500 28.135 down down correct
FDNI.US First Trust Dow Jones International Internet ETF 20260422 0 29.07 29.14 29.03 29.05 4500 29.05 down down correct
FDT.US First Trust Exchange 20260422 0 93.1 93.47 92.9 93.43 68800 93.43 up up correct
FDTS.US First Trust Developed Markets ex 20260422 0 68.91 69.07 68.91 68.93 800 68.93 up up correct
FEM.US First Trust Emerging Markets AlphaDEX Fund 20260422 0 32.88 32.98 32.8 32.92 81300 32.92 up up correct
FEMB.US First Trust Emerging Markets Local Currency Bond ETF 20260422 0 29.95 30 29.77 29.93 33300 29.93 down down correct
FEMS.US First Trust Exchange 20260422 0 48.5 48.86 48.29 48.51 42500 48.51 up up correct
FEP.US First Trust Europe AlphaDEX Fund 20260422 0 58.06 58.15 57.72 57.81 22400 57.81 down down correct
FEUZ.US First Trust Exchange 20260422 0 66.85 66.85 66.12 66.356 63500 66.356 down down correct
FEX.US First Trust Large Cap Core AlphaDEX Fund 20260422 0 130.17 130.17 129.2 129.47 15200 129.47 down down correct
FGM.US First Trust Germany AlphaDEX Fund 20260422 0 65.56 65.56 65.21 65.34 800 65.34 down down correct
FICS.US First Trust International Developed Cap Strength ETF 20260422 0 40.94 40.94 40.74 40.74 8800 40.74 down down correct
FID.US First Trust S&P International Dividend Aristocrats ETF 20260422 0 21.63 21.67 21.58 21.62 82000 21.62 down down correct
FINX.US Global X FinTech ETF 20260422 0 26.62 26.73 26.377 26.6 65100 26.6 down down correct
FIXD.US First Trust Exchange 20260422 0 43.94 44.06 43.84 43.85 215800 43.85 down down correct
FJP.US First Trust Japan AlphaDEX Fund 20260422 0 73.37 73.86 73.37 73.86 3700 73.86 up up correct
FKU.US First Trust United Kingdom AlphaDEX Fund 20260422 0 54.11 54.15 53.67 53.76 13700 53.76 down down correct
FLN.US First Trust Latin America AlphaDEX Fund 20260422 0 27.87 27.87 27.38 27.42 14200 27.42 down down correct
FMB.US First Trust Managed Municipal ETF 20260422 0 51.19 51.22 51.16 51.195 110200 51.195 up up correct
FMHI.US First Trust Exchange 20260422 0 48.24 48.24 48.05 48.13 99200 48.13 down down correct
FNK.US First Trust Mid Cap Value AlphaDEX Fund 20260422 0 60.13 60.13 59.71 59.8 5000 59.8 down down correct
FNX.US First Trust Mid Cap Core AlphaDEX Fund 20260422 0 138.3 138.3 137.1 137.59 15400 137.59 down down correct
FNY.US First Trust Mid Cap Growth AlphaDEX Fund 20260422 0 101.2 101.2 99.72 100.23 35800 100.23 down down correct
FPA.US First Trust Asia Pacific Ex 20260422 0 48.51 49.41 48.51 49.23 30800 49.23 up up correct
FPXE.US First Trust IPOX Europe Equity Opportunities ETF 20260422 0 33.75 33.75 33.75 33.75 100 33.75
FPXI.US First Trust International Equity Opportunities ETF 20260422 0 70.53 71.13 70.53 70.866 5500 70.866 up down incorrect
FSZ.US First Trust Switzerland AlphaDEX Fund 20260422 0 81.17 81.18 81.17 81.18 400 81.18 up down incorrect
FTA.US First Trust Large Cap Value AlphaDEX Fund 20260422 0 95.32 95.52 94.69 94.8 22500 94.8 down up incorrect
FTAG.US First Trust Exchange 20260422 0 29.95 29.95 29.72 29.73 1900 29.73 down up incorrect
FTC.US First Trust Large Cap Growth AlphaDEX Fund 20260422 0 170.54 171.29 169.04 170.13 12200 170.13 down up incorrect
FTCS.US First Trust Capital Strength ETF 20260422 0 93.91 94.02 93.28 93.43 321800 93.43 down down correct
FTGC.US First Trust Global Tactical Commodity Strategy Fund 20260422 0 28.94 29.07 28.92 28.95 496100 28.95 up up correct
FTHI.US First Trust BuyWrite Income ETF 20260422 0 23.56 23.56 23.48 23.53 575100 23.53 down down correct
FTRI.US First Trust Exchange 20260422 0 18.13 18.15 18.01 18.04 24500 18.04 down down correct
FTSL.US First Trust Senior Loan Fund 20260422 0 45.02 45.13 45.01 45.06 222300 45.06 up up correct
FTSM.US First Trust Enhanced Short Maturity ETF 20260422 0 59.94 59.94 59.93 59.94 790700 59.7391
FTXG.US First Trust Nasdaq Food & Beverage ETF 20260422 0 21.91 21.91 21.75 21.784 2500 21.784 down down correct
FTXH.US First Trust Nasdaq Pharmaceuticals ETF 20260422 0 34.4 34.4 34.155 34.206 14000 34.206 down down correct
FTXL.US First Trust Nasdaq Semiconductor ETF 20260422 0 193.79 195.12 191.83 195.07 81800 195.07 up up correct
FTXN.US First Trust Nasdaq Oil & Gas ETF 20260422 0 35.43 35.81 35.43 35.79 210500 35.79 up up correct
FTXO.US First Trust Nasdaq Bank ETF 20260422 0 39.38 39.45 38.89 38.971 145700 38.971 down down correct
FTXR.US First Trust Nasdaq Transportation ETF 20260422 0 41.2 41.2 40.65 40.677 46200 40.677 down down correct
FV.US First Trust Dorsey Wright Focus 5 ETF 20260422 0 65.14 65.31 64.5 64.92 259900 64.92 down down correct
FVC.US First Trust Dorsey Wright Dynamic Focus 5 ETF 20260422 0 37.38 37.406 37.29 37.406 900 37.406 up up correct
FYC.US First Trust Small Cap Growth AlphaDEX Fund 20260422 0 112.49 112.49 110.22 110.66 49200 110.66 down down correct
FYT.US First Trust Small Cap Value AlphaDEX Fund 20260422 0 66.83 67.11 66.4 66.6 19300 66.6 down down correct
FYX.US First Trust Exchange 20260422 0 133.47 133.49 131.65 131.81 26200 131.81 down down correct
GLDI.US Credit Suisse X 20260422 0 168.42 168.42 166.07 166.613 22500 166.613 down down correct
GNMA.US iShares GNMA Bond ETF 20260422 0 44.94 44.94 44.53 44.58 14341 44.4236 down down correct
GNOM.US Global X Genomics & Biotechnology ETF 20260422 0 47.85 47.85 47.23 47.512 3500 47.512 down down correct
GRID.US First Trust NASDAQ Clean Edge Smart Grid Infrastructure Index Fund 20260422 0 184.35 184.79 183.3 183.99 547800 183.99 down down correct
GXTG.US Global X Funds 20260422 0 26.2 26.356 26.2 26.356 724 26.356 up up correct
HERD.US Pacer Cash Cows Fund of Funds ETF 20260422 0 47.77 47.77 47.119 47.24 10700 47.24 down down correct
HERO.US Global X Funds 20260422 0 27.18 27.315 27.041 27.143 17400 27.143 down down correct
HLAL.US Wahed FTSE USA Shariah ETF 20260422 0 65.36 66.01 65.36 65.98 37000 65.98 up up correct
HNDL.US Strategy Shares 20260422 0 22.4 22.54 22.26 22.461 49700 22.461 up up correct
HYDR.US Global X Hydrogen ETF 20260422 0 50.3 51.55 49.771 51.415 44400 51.415 up up correct
HYLS.US First Trust Tactical High Yield ETF 20260422 0 40.99 41.34 40.9 40.99 119100 40.99
HYXF.US iShares ESG Advanced High Yield Corporate Bond ETF 20260422 0 46.95 46.95 46.84 46.88 10100 46.6493 down down correct
HYZD.US WisdomTree Interest Rate Hedged High Yield Bond Fund 20260422 0 22.59 22.63 22.55 22.56 34772 22.4501 down down correct
IBB.US iShares Biotechnology ETF 20260422 0 174.83 175.51 173.53 174.36 1316600 174.36 down down correct
IBBQ.US Invesco Nasdaq Biotechnology ETF 20260422 0 30.41 30.41 29.94 30.085 61400 30.085 down down correct
IBTA.US iShares Trust 20260422 0 36.06 36.3 35.395 36.11 162691 36.11 up up correct
IBTG.US iShares Trust 20260422 0 22.89 22.9 22.89 22.895 225900 22.8229 up up correct
IBTH.US iShares Trust 20260422 0 22.43 22.43 22.42 22.425 193200 22.3568 down down correct
IBTI.US iShares Trust 20260422 0 22.267 22.28 22.26 22.265 188100 22.1969 down down correct
IBTJ.US iShares Trust 20260422 0 21.84 21.84 21.82 21.825 119500 21.7562 down down correct
IBTK.US iShares iBonds Dec 2030 Term Treasury ETF 20260422 0 19.74 19.75 19.72 19.735 127800 19.6746 down down correct
IBTL.US iShares iBonds Dec 2031 Term Treasury ETF 20260422 0 20.42 20.42 20.39 20.395 51500 20.3289 down down correct
ICLN.US iShares Global Clean Energy ETF 20260422 0 19.78 20.04 19.74 19.85 5811700 19.85 up up correct
IEF.US iShares 7 20260422 0 95.68 95.71 95.5 95.52 4121468 95.2058 down down correct
IEI.US iShares 3 20260422 0 118.74 118.76 118.6 118.63 649700 118.2691 down down correct
IEUS.US iShares MSCI Europe Small 20260422 0 72.81 72.81 72.29 72.42 1000 72.42 down down correct
IFGL.US iShares International Developed Real Estate ETF 20260422 0 23.91 23.91 23.73 23.75 12600 23.75 down down correct
IFV.US First Trust Dorsey Wright International Focus 5 ETF 20260422 0 27.39 27.5 27.24 27.383 21200 27.383 down down correct
IGF.US iShares Trust 20260422 0 67.19 67.46 66.84 66.87 1293400 66.87 down down correct
IGIB.US iShares 5 20260422 0 53.65 53.68 53.58 53.59 1883300 53.3716 down down correct
IGOV.US iShares International Treasury Bond ETF 20260422 0 41.97 42 41.67 41.73 221900 41.73 down down correct
IGSB.US iShares 1 20260422 0 52.69 52.7 52.65 52.65 1457300 52.4519 down down correct
IJT.US iShares S&P Small 20260422 0 159.89 160.33 158.87 159.56 105700 159.56 down down correct
IMCV.US iShares Morningstar Mid 20260422 0 89.12 89.12 88.18 88.34 17000 88.34 down down correct
INDY.US iShares India 50 ETF 20260422 0 44.32 44.42 44.15 44.23 122100 44.23 down down correct
IPKW.US Invesco International BuyBack Achievers ETF 20260422 0 57.94 57.94 57.595 57.687 56100 57.687 down down correct
ISHG.US iShares 1 20260422 0 75.73 75.85 75.57 75.62 23600 75.62 down down correct
ISTB.US iShares Core 1 20260422 0 48.55 48.56 48.52 48.53 325300 48.3575 down down correct
IUS.US Invesco RAFI Strategic US ETF 20260422 0 61.92 61.92 61.59 61.7 21300 61.7 down down correct
IUSB.US iShares Core Total USD Bond Market ETF 20260422 0 46.46 46.485 46.4001 46.42 2073435 46.2564 down down correct
IUSG.US iShares Core S&P U.S. Growth ETF 20260422 0 175.26 176.68 174.9 176.6 347900 176.6 up up correct
IUSV.US iShares Core S&P U.S. Value ETF 20260422 0 107.07 107.29 106.5 106.72 478100 106.72 down up incorrect
IXUS.US iShares Core MSCI Total International Stock ETF 20260422 0 92.81 92.93 92.52 92.81 933400 92.81
JOET.US Virtus ETF Trust II 20260422 0 43.13 43.13 42.766 42.903 16900 42.903 down up incorrect
JSML.US Janus Henderson Small Cap Growth Alpha ETF 20260422 0 81.65 81.65 80.877 81.36 20500 81.36 down up incorrect
KBWB.US Invesco Exchange 20260422 0 88.08 88.3 86.97 87.19 1007000 87.19 down up incorrect
KBWD.US Invesco KBW High Dividend Yield Financial ETF 20260422 0 13.22 13.27 13.13 13.18 231100 13.18 down up incorrect
KBWP.US Invesco KBW Property & Casualty Insurance ETF 20260422 0 123.81 123.81 121.38 121.93 18400 121.93 down down correct
KBWR.US Invesco KBW Regional Banking ETF 20260422 0 72.96 73 71.74 71.947 2149 71.947 down down correct
KBWY.US Invesco KBW Premium Yield Equity REIT ETF 20260422 0 16.69 16.71 16.46 16.51 96000 16.51 down down correct
KRMA.US Global X Conscious Companies ETF 20260422 0 45.53 45.53 45.39 45.484 2100 45.484 down down correct
KROP.US Global X Funds 20260422 0 35 35 34.5116 34.5116 7109 34.5116 down down correct
LDEM.US iShares ESG MSCI EM Leaders ETF 20260422 0 62.1 62.3 62.1 62.265 4600 62.265 up up correct
LDSF.US First Trust Exchange 20260422 0 19 19.017 18.99 19.005 17300 19.005 up up correct
LEGR.US First Trust Exchange 20260422 0 62.45 62.477 62.352 62.477 5000 62.477 up up correct
LMBS.US First Trust Low Duration Opportunities ETF 20260422 0 50 50 49.94 49.97 379300 49.97 down down correct
LRGE.US ClearBridge Large Cap Growth ESG ETF 20260422 0 82.97 83.382 82.97 83.352 11500 83.352 up up correct
LVHD.US Legg Mason Low Volatility High Dividend ETF 20260422 0 42.79 42.824 42.39 42.475 42500 42.475 down down correct
MBB.US iShares Trust 20260422 0 95.41 95.44 95.2699 95.29 1763659 94.9535 down down correct
MCHI.US iShares MSCI China ETF 20260422 0 58.4 58.51 58.18 58.3 1703400 58.3 down down correct
MDIV.US First Trust Multi 20260422 0 16.47 16.47 16.39 16.43 39600 16.43 down down correct
MILN.US Global X Millennials Consumer ETF 20260422 0 45.8 45.915 45.191 45.306 4400 45.306 down down correct
NFTY.US First Trust Exchange 20260422 0 54.25 54.61 54.18 54.43 20400 54.43 up up correct
NXTG.US First Trust Exchange 20260422 0 128.82 129.52 128.75 129.52 6300 129.52 up up correct
ONEQ.US Fidelity Nasdaq Composite Index ETF 20260422 0 96.44 97.07 96.13 97.05 259300 97.05 up up correct
PDBC.US Invesco Optimum Yield Diversified Commodity Strategy No K 20260422 0 17.49 17.64 17.48 17.59 4609500 17.59 up up correct
PDP.US Invesco DWA Momentum ETF 20260422 0 134.76 134.9 133.04 133.92 18400 133.92 down down correct
PEY.US Invesco High Yield Equity Dividend Achievers ETF 20260422 0 22.13 22.17 21.92 21.99 167800 21.99 down down correct
PEZ.US Invesco DWA Consumer Cyclicals Momentum ETF 20260422 0 102.74 102.74 101.89 101.89 300 101.89 down down correct
PFF.US iShares Preferred and Income Securities ETF 20260422 0 31.35 31.54 31.32 31.51 2995700 31.3694 up up correct
PFI.US Invesco DWA Financial Momentum ETF 20260422 0 58.24 58.24 57.72 57.72 500 57.72 down down correct
PFM.US Invesco Dividend Achievers ETF 20260422 0 53.76 53.78 53.59 53.72 13400 53.72 down down correct
PGJ.US Invesco Golden Dragon China ETF 20260422 0 27.18 27.26 27 27.07 16300 27.07 down down correct
PHO.US Invesco Water Resources ETF 20260422 0 70.44 70.54 69.48 69.69 58300 69.69 down down correct
PID.US Invesco International Dividend Achievers ETF 20260422 0 22.73 22.81 22.6 22.62 875700 22.62 down down correct
PIE.US Invesco DWA Emerging Markets Momentum ETF 20260422 0 29.91 30.47 29.91 30.41 48100 30.41 up up correct
PIO.US Invesco Global Water ETF 20260422 0 46.77 46.77 46.37 46.45 6000 46.45 down down correct
PIZ.US Invesco DWA Developed Markets Momentum ETF 20260422 0 55.33 55.58 54.96 55.28 77600 55.28 down down correct
PKW.US Invesco BuyBack Achievers ETF 20260422 0 140.66 140.66 139.06 139.29 9000 139.29 down down correct
PNQI.US Invesco NASDAQ Internet ETF 20260422 0 49.48 49.6 49.29 49.48 35100 49.48
PPH.US VanEck Vectors ETF Trust 20260422 0 101.76 101.78 100.98 101.18 49500 101.18 down down correct
PRFZ.US Invesco FTSE RAFI US 1500 Small 20260422 0 50.8 50.8 50.21 50.41 51700 50.41 down down correct
PRN.US Invesco DWA Industrials Momentum ETF 20260422 0 225.91 227.58 221.54 223.99 26300 223.99 down down correct
PSC.US Principal Exchange 20260422 0 63.41 63.41 62.645 63.04 170725 63.04 down down correct
PSCC.US Invesco S&P SmallCap Consumer Staples ETF 20260422 0 32.96 32.96 32.76 32.76 1100 32.76 down up incorrect
PSCD.US Invesco S&P SmallCap Consumer Discretionary ETF 20260422 0 111.04 111.04 111.04 111.04 100 111.04
PSCE.US Invesco S&P SmallCap Energy ETF 20260422 0 59.15 60 59.15 59.94 42000 59.94 up down incorrect
PSCF.US Invesco S&P SmallCap Financials ETF 20260422 0 61.98 62.07 61.7 61.7 1400 61.7 down up incorrect
PSCH.US Invesco S&P SmallCap Health Care ETF 20260422 0 44.24 44.37 44.12 44.37 2900 44.37 up down incorrect
PSCI.US Invesco S&P SmallCap Industrials ETF 20260422 0 171.67 171.67 169.3 169.97 2700 169.97 down up incorrect
PSCM.US Invesco S&P SmallCap Materials ETF 20260422 0 103.84 103.84 103.51 103.51 700 103.51 down up incorrect
PSCT.US Invesco S&P SmallCap Information Technology ETF 20260422 0 72.68 72.77 71.5 72.02 31300 72.02 down down correct
PSCU.US Invesco S&P SmallCap Utilities & Communication Services ETF 20260422 0 65.92 66.01 65.87 65.97 1100 65.97 up up correct
PSET.US Principal Exchange 20260422 0 75.12 75.186 75.025 75.186 4500 75.186 up up correct
PSL.US Invesco Exchange 20260422 0 110.04 110.04 109.81 110.03 700 110.03 down down correct
PTF.US Invesco Exchange 20260422 0 110.73 110.73 108.04 110.23 157800 110.23 down down correct
PTH.US Invesco DWA Healthcare Momentum ETF 20260422 0 53.75 53.75 53.17 53.24 7300 53.24 down down correct
PUI.US Invesco DWA Utilities Momentum ETF 20260422 0 47.48 47.48 46.9 47.01 7600 47.01 down down correct
PXI.US Invesco DWA Energy Momentum ETF 20260422 0 56.72 57.27 56.72 57.18 7600 57.18 up down incorrect
PY.US Principal Exchange 20260422 0 53.32 53.32 53.04 53.091 9900 53.091 down up incorrect
PYZ.US Invesco DWA Basic Materials Momentum ETF 20260422 0 127.44 128.19 127.42 128.19 2900 128.19 up down incorrect
QABA.US First Trust NASDAQ ABA Community Bank Index Fund 20260422 0 61.69 61.79 61.24 61.36 2800 61.36 down up incorrect
QAT.US iShares MSCI Qatar ETF 20260422 0 19.21 19.22 19.11 19.11 4800 19.11 down up incorrect
QCLN.US First Trust NASDAQ Clean Edge Green Energy Index Fund 20260422 0 55.74 56.59 55.58 56.16 159300 56.16 up down incorrect
QCLR.US Global X NASDAQ 100® Collar 95 20260422 0 28.06 28.13 28.06 28.13 800 28.13 up down incorrect
QQEW.US First Trust NASDAQ 20260422 0 137.99 139.07 137.87 139.05 33500 139.05 up up correct
QQMG.US Invesco ESG NASDAQ 100 ETF 20260422 0 44.73 45.115 44.66 45.114 18800 45.114 up up correct
QQQ.US Invesco QQQ Trust Series 1 20260422 0 650.15 655.33 648.52 655.11 37368400 655.11 up up correct
QQQA.US ProShares Trust 20260422 0 62.225 62.72 62.105 62.694 13900 62.694 up up correct
QQQJ.US Invesco NASDAQ Next Gen 100 ETF 20260422 0 41.33 41.33 40.78 40.99 85700 40.99 down down correct
QQQM.US Invesco NASDAQ 100 ETF 20260422 0 267.73 269.81 267.03 269.63 2691200 269.63 up up correct
QQXT.US First Trust NASDAQ 20260422 0 100.04 100.36 99.76 99.86 1000 99.86 down down correct
QRMI.US Global X NASDAQ 100® Risk Managed Income ETF 20260422 0 15.37 15.38 15.33 15.374 11800 15.374 up up correct
QTEC.US First Trust Exchange 20260422 0 255.14 257.32 254.06 257.17 181400 257.17 up up correct
QTR.US Global X NASDAQ 100 Tail Risk ETF 20260422 0 31.591 31.591 31.591 31.591 100 31.591
QYLD.US Global X NASDAQ 100 Covered Call ETF 20260422 0 17.73 17.8 17.725 17.79 3533600 17.79 up up correct
QYLG.US Global X Funds 20260422 0 28.06 28.176 28.001 28.136 26900 28.136 up up correct
RAYS.US Global X Solar ETF 20260422 0 2150.5 2209.5 2129 2190 5288 2190 up up correct
RDVY.US First Trust Rising Dividend Achievers ETF 20260422 0 75.11 75.11 74.59 74.79 1111500 74.79 down down correct
REIT.US ALPS Active REIT ETF 20260422 0 29.44 29.576 29.02 29.082 10000 29.082 down down correct
RFDI.US First Trust RiverFront Dynamic Developed International ETF 20260422 0 86.05 86.05 85.57 85.742 2400 85.742 down down correct
RFEM.US First Trust RiverFront Dynamic Emerging Markets ETF 20260422 0 90.901 91.317 90.901 91.317 1600 91.317 up up correct
RING.US iShares MSCI Global Gold Miners ETF 20260422 0 82.25 82.88 81.53 81.96 303500 81.96 down down correct
RNEM.US First Trust Exchange 20260422 0 57.73 57.73 57.443 57.443 1000 57.443 down down correct
RNRG.US Global X Renewable Energy Producers ETF 20260422 0 38.135 38.135 37.845 37.882 1500 37.882 down down correct
RNSC.US First Trust Small Cap US Equity Select ETF 20260422 0 31.27 31.27 30.91 31.0482 528 31.0482 down down correct
ROBT.US First Trust Exchange 20260422 0 51.59 51.82 51.45 51.74 48600 51.74 up up correct
RTH.US VanEck Vectors ETF Trust 20260422 0 268.47 268.6 267.11 267.92 11500 267.92 down down correct
SARK.US Tuttle Capital Short Innovation ETF 20260422 0 28.26 28.28 27.9 28.04 267500 28.04 down down correct
SCZ.US iShares MSCI EAFE Small 20260422 0 83.69 83.69 82.98 83.23 702500 83.23 down down correct
SDG.US iShares MSCI Global Impact ETF 20260422 0 89.18 89.18 88.965 89.037 4300 89.037 down down correct
SDVY.US First Trust Exchange 20260422 0 42.52 42.52 42.09 42.2 1383500 42.2 down up incorrect
SHV.US iShares Short Treasury Bond ETF 20260422 0 110.31 110.31 110.3 110.31 1412900 109.655
SHY.US iShares Trust 20260422 0 82.55 82.55 82.51 82.52 2126090 82.2771 down up incorrect
SKOR.US FlexShares Credit 20260422 0 48.86 48.87 48.825 48.84 49200 48.6507 down up incorrect
SKYU.US ProShares Ultra Cloud Computing 20260422 0 30.6 30.831 30.6 30.831 500 30.831 up down incorrect
SKYY.US First Trust Exchange 20260422 0 121.8 122.33 120.8 122.1 221000 122.1 up down incorrect
SLQD.US iShares Trust 20260422 0 50.58 50.58 50.55 50.56 163300 50.3739 down up incorrect
SLVO.US Credit Suisse X 20260422 0 87.04 88.06 87 87.58 75700 87.58 up down incorrect
SMCP.US AlphaMark Actively Managed Small Cap ETF 20260422 0 5.815 5.835 5.635 5.67 37892 5.67 down down correct
SMH.US VanEck Vectors Semiconductor ETF 20260422 0 471.05 477.42 467.17 476.83 7835173 476.83 up up correct
SNSR.US Global X Internet of Things ETF 20260422 0 43.69 43.788 43.422 43.559 10300 43.559 down down correct
SOCL.US Global X Funds 20260422 0 47.07 47.47 46.96 47.16 4600 47.16 up up correct
SOXQ.US Invesco PHLX Semiconductor ETF 20260422 0 77.26 78.02 76.34 77.98 1265000 77.98 up up correct
SOXX.US iShares Semiconductor ETF 20260422 0 427.26 432.16 422.82 431.77 6557600 431.77 up up correct
SPC.US CrossingBridge Pre 20260422 0 19.35 19.35 19.35 19.35 0 19.35
SPRX.US Spear Alpha ETF 20260422 0 45.03 45.455 44.11 44.92 76800 44.92 down down correct
SQLV.US Legg Mason ETF Investment Trust 20260422 0 47.979 47.979 47.979 47.979 200 47.979
SQQQ.US ProShares Trust 20260422 0 56.05 56.49 54.66 54.73 53235602 54.73 down down correct
SRET.US Global X SuperDividend REIT ETF 20260422 0 22.65 22.75 22.48 22.529 28500 22.529 down down correct
SUSB.US iShares ESG 1 20260422 0 25.11 25.13 25.1 25.105 64100 25.0092 down down correct
SUSC.US iShares ESG USD Corporate Bond ETF 20260422 0 23.31 23.327 23.271 23.285 125700 23.1967 down down correct
SUSL.US iShares ESG MSCI USA Leaders ETF 20260422 0 124.54 124.54 124.07 124.52 26800 124.52 down down correct
TDIV.US First Trust NASDAQ Technology Dividend Index Fund 20260422 0 106.3 106.85 106.19 106.82 111100 106.82 up up correct
TLT.US iShares 20+ Year Treasury Bond ETF 20260422 0 87.05 87.155 86.705 86.74 13676820 86.4209 down down correct
TQQQ.US ProShares UltraPro QQQ 20260422 0 58.93 60.3 58.49 60.21 73399800 60.21 up up correct
TUR.US iShares Inc. 20260422 0 42.16 42.53 41.94 42.5 646600 42.5 up up correct
UAE.US iShares MSCI UAE ETF 20260422 0 19.36 19.5 19.32 19.43 198200 19.43 up up correct
UCRD.US VictoryShares ESG Corporate Bond ETF 20260422 0 21.645 21.645 21.645 21.645 100 21.645
UCYB.US ProShares Ultra Nasdaq Cybersecurity 20260422 0 46.37 46.69 46.311 46.652 1700 46.652 up up correct
UFO.US Procure ETF Trust II 20260422 0 54.81 55.62 53.68 54.31 952700 54.31 down down correct
USIG.US iShares Broad USD Investment Grade Corporate Bond ETF 20260422 0 51.59 51.66 51.54 51.56 815900 51.3545 down down correct
USMC.US Principal U.S. Mega 20260422 0 69.07 69.41 68.95 69.41 78800 69.41 up up correct
USOI.US Credit Suisse X 20260422 0 51.82 52.9 51.72 52.67 159200 52.67 up up correct
USXF.US iShares ESG Advanced MSCI USA ETF 20260422 0 62.44 62.68 62.18 62.64 59100 62.64 up up correct
VCIT.US Vanguard Intermediate 20260422 0 83.39 83.48 83.3001 83.31 6357780 82.9822 down down correct
VCLT.US Vanguard Long 20260422 0 75.66 75.9 75.57 75.6 2540300 75.2683 down down correct
VCSH.US Vanguard Scottsdale Funds 20260422 0 79.45 79.47 79.4 79.42 2732100 79.1289 down down correct
VGIT.US Vanguard Intermediate 20260422 0 59.62 59.63 59.54 59.56 4995600 59.3719 down down correct
VGLT.US Vanguard Scottsdale Funds 20260422 0 55.61 55.67 55.4 55.44 2816977 55.2274 down down correct
VGSH.US Vanguard Short 20260422 0 58.53 58.53 58.49 58.5 8017300 58.3209 down down correct
VIGI.US Vanguard International Dividend Appreciation Index Fund ETF Shares 20260422 0 91.95 92.04 91.51 91.65 174000 91.65 down down correct
VMBS.US Vanguard Mortgage 20260422 0 47.17 47.19 47.07 47.07 1162800 46.9086 down down correct
VNQI.US Vanguard Global ex 20260422 0 47.38 47.43 47.14 47.23 159600 47.23 down down correct
VONE.US Vanguard Russell 1000 Index Fund ETF Shares 20260422 0 321.54 322.41 321.23 322.41 96200 322.41 up up correct
VONG.US Vanguard Scottsdale Funds 20260422 0 122.36 123.24 121.97 123.21 1110600 123.21 up up correct
VONV.US Vanguard Scottsdale Funds 20260422 0 99.93 99.93 99.17 99.39 457200 99.39 down down correct
VPN.US Global X Funds 20260422 0 25.1 25.45 25 25.265 6501 25.265 up up correct
VRIG.US Invesco Actively Managed Exchange 20260422 0 25.01 25.03 25.01 25.025 492300 25.025 up up correct
VSDA.US VictoryShares Dividend Accelerator ETF 20260422 0 56.12 56.12 55.62 55.641 6900 55.641 down down correct
VSMV.US VictoryShares US Multi 20260422 0 58.2 58.32 58.121 58.32 4000 58.32 up up correct
VTC.US Vanguard Scottsdale Funds 20260422 0 77.44 77.44 77.3 77.31 54154 76.9939 down down correct
VTHR.US Vanguard Russell 3000 Index Fund ETF Shares 20260422 0 314.34 314.56 313.47 314.51 22000 314.51 up up correct
VTIP.US Vanguard Malvern Funds 20260422 0 50.19 50.2 50.17 50.17 2318000 50.17 down down correct
VTWG.US Vanguard Russell 2000 Growth Index Fund ETF Shares 20260422 0 262.2 263.68 260.38 261.78 13400 261.78 down down correct
VTWO.US Vanguard Russell 2000 Index Fund ETF Shares 20260422 0 112.22 112.36 111.11 111.74 1704600 111.74 down down correct
VTWV.US Vanguard Russell 2000 Value Index Fund ETF Shares 20260422 0 182.8 182.82 181.39 181.82 18800 181.82 down down correct
VWOB.US Vanguard Emerging Markets Government Bond Index Fund ETF Shares 20260422 0 67.43 67.47 67.27 67.31 405400 66.9902 down down correct
VXUS.US Vanguard Total International Stock Index Fund ETF Shares 20260422 0 82.66 82.68 82.32 82.59 4469200 82.59 down down correct
VYMI.US Vanguard International High Dividend Yield Index Fund ETF Shares 20260422 0 98.65 98.65 98.06 98.27 759400 98.27 down down correct
WBND.US Western Asset Total Return ETF 20260422 0 49.99 49.99 49.89 49.89 13825 49.89 down down correct
WCBR.US WisdomTree Trust 20260422 0 26.53 26.66 26.37 26.627 25900 26.627 up up correct
WOOD.US iShares Global Timber & Forestry ETF 20260422 0 71.66 71.66 70.63 70.74 5500 70.74 down down correct
XT.US iShares Exponential Technologies ETF 20260422 0 74.93 75.24 74.86 75.22 70700 75.22 up up correct
YLCO.US Global X YieldCo & Renewable Energy Income ETF 20260422 0 38.135 38.135 37.845 37.8823 1495 37.8823 down down correct
YLDE.US ClearBridge Dividend Strategy ESG ETF 20260422 0 55.69 55.71 55.375 55.506 12037 55.2005 down down correct

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