CollectAI

close-nasdaq_etfs

2026/04/23

TICKER DESC DATE TIME OPEN HIGH LOW CLOSE VOL Adj CLOSE Trend Predict Result
AADR.US AdvisorShares Dorsey Wright ADR ETF 20260423 0 83.53 83.8 83.52 83.52 2500 83.52 down down correct
AAXJ.US iShares MSCI All Country Asia ex Japan ETF 20260423 0 107.2 107.82 105.56 106.54 396100 106.54 down down correct
ACWI.US iShares Trust 20260423 0 149.71 150.27 147.88 149.25 6046500 149.25 down down correct
ACWX.US iShares MSCI ACWI ex U.S. ETF 20260423 0 73 73.26 71.83 72.56 3417500 72.56 down down correct
AGNG.US Global X Aging Population ETF 20260423 0 35.59 35.699 35.25 35.526 11100 35.526 down down correct
AGZD.US WisdomTree Interest Rate Hedged U.S. Aggregate Bond Fund 20260423 0 22.66 22.66 22.56 22.6 16946 22.53 down down correct
AIA.US iShares Trust 20260423 0 120.96 121.54 118.7 119.91 123500 119.91 down down correct
AIQ.US Global X Artificial Intelligence & Technology ETF 20260423 0 54.18 54.295 52.89 53.51 1388000 53.51 down down correct
AIRR.US First Trust Exchange 20260423 0 124.55 126.45 123.56 125.43 1360600 125.43 up up correct
ALTY.US Global X Funds 20260423 0 12.39 12.39 12.33 12.36 9900 12.36 down down correct
ANGL.US VanEck Vectors ETF Trust 20260423 0 29.31 29.35 29.19 29.29 619300 29.1335 down down correct
AQWA.US Global X Funds 20260423 0 19.56 19.79 19.56 19.708 11400 19.708 up up correct
BBH.US VanEck Vectors Biotech ETF 20260423 0 190.32 190.32 186.97 187.94 4000 187.94 down down correct
BFIT.US Global X Health & Wellness ETF 20260423 0 29.88 30.62 29.74 30.62 173759 30.62 up up correct
BGRN.US iShares Trust 20260423 0 47.71 47.745 47.615 47.665 12108 47.4929 down down correct
BIB.US ProShares Ultra Nasdaq Biotechnology 20260423 0 86.58 86.58 84.09 84.58 23700 84.58 down down correct
BIS.US ProShares UltraShort Nasdaq Biotechnology 20260423 0 8.28 8.48 8.28 8.44 45300 8.44 up up correct
BJK.US VanEck Vectors Gaming ETF 20260423 0 36.461 36.461 36.1 36.16 1409 36.16 down down correct
BKCH.US Global X Blockchain ETF 20260423 0 76.88 79.42 74.925 76.62 156600 76.62 down down correct
BLCN.US Siren ETF Trust 20260423 0 24.21 24.39 23.48 23.48 31500 23.48 down down correct
BND.US Vanguard Bond Index Funds 20260423 0 73.86 73.93 73.62 73.73 6181500 73.4875 down down correct
BNDW.US Vanguard Total World Bond ETF 20260423 0 68.56 68.57 68.32 68.43 49600 68.2356 down down correct
BNDX.US Vanguard Total International Bond Index Fund ETF Shares 20260423 0 48.16 48.19 48 48.09 4039000 47.9769 down down correct
BOTZ.US Global X Robotics & Artificial Intelligence ETF 20260423 0 37.105 37.13 36.23 36.66 859900 36.66 down down correct
BSCQ.US Invesco BulletShares 2026 Corporate Bond ETF 20260423 0 19.52 19.52 19.51 19.51 1309400 19.51 down down correct
BSCR.US Invesco BulletShares 2027 Corporate Bond ETF 20260423 0 19.63 19.64 19.62 19.625 830900 19.625 down down correct
BSCS.US Invesco BulletShares 2028 Corporate Bond ETF 20260423 0 20.44 20.44 20.41 20.43 802400 20.43 down down correct
BSCT.US Invesco BulletShares 2029 Corporate Bond ETF 20260423 0 18.69 18.7 18.655 18.675 544500 18.675 down down correct
BSCU.US Invesco BulletShares 2030 Corporate Bond ETF 20260423 0 16.77 16.78 16.73 16.755 1138800 16.755 down down correct
BSCV.US Invesco BulletShares 2031 Corporate Bond ETF 20260423 0 16.54 16.55 16.485 16.5 450700 16.5 down down correct
BSJQ.US Invesco BulletShares 2026 High Yield Corporate Bond ETF 20260423 0 23.17 23.18 23.14 23.15 278800 23.15 down down correct
BSJR.US Invesco BulletShares 2027 High Yield Corporate Bond ETF 20260423 0 22.46 22.47 22.4 22.445 147100 22.445 down down correct
BSJS.US Invesco BulletShares 2028 High Yield Corporate Bond ETF 20260423 0 21.82 21.84 21.77 21.795 140300 21.795 down down correct
BSJT.US Invesco BulletShares 2029 High Yield Corporate Bond ETF 20260423 0 21.28 21.28 21.17 21.2 115700 21.2 down down correct
BSMQ.US Invesco Exchange 20260423 0 23.53 23.61 23.53 23.545 52500 23.545 up up correct
BSMR.US Invesco Exchange 20260423 0 23.63 23.63 23.59 23.598 35900 23.598 down down correct
BSMS.US Invesco Exchange 20260423 0 23.42 23.44 23.42 23.425 40200 23.425 up up correct
BSMT.US Invesco Exchange 20260423 0 23.11 23.12 23.09 23.09 20700 23.09 down up incorrect
BSMU.US Invesco BulletShares 2030 Municipal Bond ETF 20260423 0 21.97 21.97 21.93 21.95 16300 21.95 down up incorrect
BSMV.US Invesco BulletShares 2031 Municipal Bond ETF 20260423 0 21.03 21.06 21.02 21.035 22100 21.035 up down incorrect
BTEC.US Principal Healthcare Innovators Index ETF 20260423 0 8.7775 8.84 8.707 8.7525 102308 8.7525 down up incorrect
BUG.US Global X Funds 20260423 0 26.74 26.74 25.73 26.19 943600 26.19 down up incorrect
CARZ.US First Trust NASDAQ Global Auto Index Fund 20260423 0 97 97.55 94.97 96.55 14500 96.55 down up incorrect
CATH.US Global X S&P 500 Catholic Values ETF 20260423 0 85.64 85.82 85.04 85.41 30800 85.41 down up incorrect
CDC.US Victory Portfolios II 20260423 0 72.16 72.631 72.16 72.631 27100 72.631 up down incorrect
CDL.US Victory Portfolios II 20260423 0 75.38 75.81 75.38 75.778 7500 75.778 up down incorrect
CEFA.US Global X S&P Catholic Values Developed ex 20260423 0 38.845 38.895 38.63 38.6389 3079 38.6389 down down correct
CFA.US VictoryShares US 500 Volatility Wtd ETF 20260423 0 95.4 95.82 95.01 95.683 6900 95.683 up up correct
CFO.US Victory Portfolios II 20260423 0 77.33 77.59 77.33 77.545 4200 77.545 up up correct
CIBR.US First Trust Exchange 20260423 0 67.615 67.615 65.56 66.59 1407600 66.59 down down correct
CIZ.US VictoryShares Developed Enhanced Volatility Wtd ETF 20260423 0 2.1 2.2 1.9 2.05 927693 2.05 down down correct
CLOU.US Global X Funds 20260423 0 19.82 19.82 19.2 19.49 265900 19.49 down down correct
COMT.US iShares GSCI Commodity Dynamic Roll Strategy ETF 20260423 0 33.87 34.68 33.87 34.449 264500 34.449 up up correct
CSB.US VictoryShares US Small Cap High Div Volatility Wtd ETF 20260423 0 64.07 64.598 64.07 64.598 5300 64.598 up up correct
CTEC.US Global X Funds 20260423 0 66.73 67 65.25 66.481 6500 66.481 down down correct
CXSE.US WisdomTree Trust 20260423 0 40.3 40.33 39.76 40 13000 40 down down correct
DALI.US First Trust Dorsey Wright DALI 1 ETF 20260423 0 29.88 29.88 29.787 29.787 2000 29.787 down down correct
DAPP.US VanEck Vectors ETF Trust 20260423 0 19.42 20 18.95 19.41 313200 19.41 down down correct
DAX.US Global X DAX Germany ETF 20260423 0 44.67 44.9 44 44.565 38100 44.565 down down correct
DDI.US DoubleDown Interactive Co. Ltd. American Depository Shares 20260423 0 8.96 9.04 8.75 8.785 84000 8.785 down down correct
DDIV.US First Trust Dorsey Wright Momentum & Dividend ETF 20260423 0 44.23 44.265 44.02 44.189 3100 44.189 down down correct
DEMZ.US Democratic Large Cap Core ETF 20260423 0 44.05 44.05 43.84 43.84 800 43.84 down down correct
DGRE.US WisdomTree Emerging Markets Quality Dividend Growth Fund 20260423 0 37.167 37.25 36.65 36.755 10500 36.755 down down correct
DGRS.US WisdomTree Trust 20260423 0 56.48 56.78 56.15 56.6244 19700 56.5346 up up correct
DGRW.US WisdomTree U.S. Quality Dividend Growth Fund 20260423 0 93.74 94.195 93.03 93.79 1082389 93.7152 up up correct
DMXF.US iShares ESG Advanced MSCI EAFE Index ETF 20260423 0 79.92 80.41 78.78 79.696 337600 79.696 down down correct
DRIV.US Global X Funds 20260423 0 35.63 35.97 35.12 35.5 29400 35.5 down down correct
DVLU.US First Trust Dorsey Wright Momentum & Value ETF 20260423 0 37.57 37.62 37.39 37.44 7200 37.44 down down correct
DVOL.US First Trust Exchange 20260423 0 36.58 36.67 36.53 36.6 4300 36.6 up up correct
DVY.US iShares Trust 20260423 0 152.05 153.46 152.05 153.27 437100 153.27 up up correct
DWAS.US Invesco DWA SmallCap Momentum ETF 20260423 0 113.11 113.11 111.03 111.85 7800 111.85 down down correct
DWAW.US AdvisorShares Trust 20260423 0 46.46 46.46 46.282 46.282 300 46.282 down down correct
DWSH.US AdvisorShares Dorsey Wright Short ETF 20260423 0 6.26 6.423 6.26 6.395 17700 6.395 up up correct
DWUS.US AdvisorShares Trust 20260423 0 55.895 56.02 55.895 56.02 500 56.02 up up correct
EBIZ.US Global X Funds 20260423 0 28.97 28.97 28.34 28.49 2800 28.49 down up incorrect
ECOW.US Pacer Emerging Markets Cash Cows 100 ETF 20260423 0 27.62 27.68 27.41 27.485 69800 27.485 down up incorrect
EEMA.US iShares MSCI Emerging Markets Asia ETF 20260423 0 106.98 107.42 105.3 106.23 28400 106.23 down up incorrect
EFAS.US Global X MSCI SuperDividend EAFE ETF 20260423 0 21.78 21.87 21.6 21.71 19200 21.71 down up incorrect
EMB.US iShares J.P. Morgan USD Emerging Markets Bond ETF 20260423 0 96.32 96.4456 95.725 95.93 9456451 95.5194 down up incorrect
EMCB.US WisdomTree Emerging Markets Corporate Bond Fund 20260423 0 66.67 66.7999 66.51 66.62 1322 66.3404 down up incorrect
EMIF.US iShares Emerging Markets Infrastructure ETF 20260423 0 29.45 29.51 29.29 29.29 1000 29.29 down down correct
EMXC.US iShares MSCI Emerging Markets ex China ETF 20260423 0 89.01 89.44 87.3 88.29 2021700 88.29 down down correct
EMXF.US iShares Trust 20260423 0 52.39 52.59 51.785 52.068 4200 52.068 down down correct
ENZL.US iShares MSCI New Zealand ETF 20260423 0 43.95 44.08 43.5 43.69 4600 43.69 down down correct
EQRR.US ProShares Equities for Rising Rates ETF 20260423 0 74.38 74.62 73.33 73.965 11800 73.965 down down correct
ESGD.US iShares ESG Aware MSCI EAFE ETF 20260423 0 100.36 100.82 98.95 99.94 192400 99.94 down down correct
ESGE.US iShares ESG Aware MSCI EM ETF 20260423 0 50.28 50.48 49.37 49.86 852500 49.86 down down correct
ESGU.US iShares ESG Aware MSCI USA ETF 20260423 0 154.34 154.85 152.65 154.04 224600 154.04 down down correct
ESMV.US iShares ESG MSCI USA Min Vol Factor ETF 20260423 0 29.01 29.153 29.01 29.153 700 29.153 up up correct
ESPO.US VanEck Vectors Video Gaming and eSports ETF 20260423 0 92.95 92.95 91.47 91.63 12200 91.63 down down correct
EUFN.US iShares MSCI Europe Financials ETF 20260423 0 37.33 37.63 36.72 37.15 1073700 37.15 down up incorrect
EWJV.US iShares Trust 20260423 0 42.55 42.72 41.93 42.29 103100 42.29 down up incorrect
EWZS.US iShares MSCI Brazil Small 20260423 0 15.83 15.86 15.32 15.42 366500 15.42 down up incorrect
FAAR.US First Trust Exchange 20260423 0 33.845 34.07 33.84 34.04 47700 34.04 up down incorrect
FAB.US First Trust Exchange 20260423 0 98.33 98.89 98.33 98.89 800 98.89 up down incorrect
FAD.US First Trust Multi Cap Growth AlphaDEX Fund 20260423 0 176.87 177.85 175.65 176.39 36600 176.39 down down correct
FALN.US iShares Fallen Angels USD Bond ETF 20260423 0 27.24 27.2699 27.105 27.18 733953 27.0282 down down correct
FCA.US First Trust Exchange 20260423 0 33.03 33.26 32.65 32.79 5800 32.79 down down correct
FCAL.US First Trust Exchange 20260423 0 49.52 49.52 49.31 49.38 25300 49.38 down down correct
FCEF.US First Trust CEF Income Opportunity ETF 20260423 0 23.49 23.52 23.35 23.386 6200 23.386 down down correct
FCVT.US First Trust SSI Strategic Convertible Securities ETF 20260423 0 49.14 49.569 48.995 49.15 3900 49.15 up up correct
FDIV.US First Trust Strategic Income ETF 20260423 0 28.11 28.11 27.89 28.063 25800 28.063 down down correct
FDNI.US First Trust Dow Jones International Internet ETF 20260423 0 28.35 28.47 28.17 28.23 143600 28.23 down down correct
FDT.US First Trust Exchange 20260423 0 93.02 93.24 91.3 92.33 136700 92.33 down down correct
FDTS.US First Trust Developed Markets ex 20260423 0 68.44 68.51 67.82 68.03 1900 68.03 down down correct
FEM.US First Trust Emerging Markets AlphaDEX Fund 20260423 0 32.57 32.68 32.12 32.41 100000 32.41 down down correct
FEMB.US First Trust Emerging Markets Local Currency Bond ETF 20260423 0 29.77 29.85 29.585 29.65 39900 29.65 down down correct
FEMS.US First Trust Exchange 20260423 0 48.03 48.3 47.48 47.58 35200 47.58 down down correct
FEP.US First Trust Europe AlphaDEX Fund 20260423 0 57.67 57.83 56.72 57.26 17000 57.26 down down correct
FEUZ.US First Trust Exchange 20260423 0 66.5 66.58 65.4 66.018 23300 66.018 down down correct
FEX.US First Trust Large Cap Core AlphaDEX Fund 20260423 0 129.28 130.37 129.23 130.05 11300 130.05 up up correct
FGM.US First Trust Germany AlphaDEX Fund 20260423 0 65.08 65.08 64.05 64.48 6900 64.48 down down correct
FICS.US First Trust International Developed Cap Strength ETF 20260423 0 40.85 40.98 40.36 40.605 21300 40.605 down down correct
FID.US First Trust S&P International Dividend Aristocrats ETF 20260423 0 21.65 21.74 21.5 21.58 160700 21.58 down down correct
FINX.US Global X FinTech ETF 20260423 0 26.21 26.21 25.12 25.57 44800 25.57 down down correct
FIXD.US First Trust Exchange 20260423 0 43.8 44.43 43.675 43.762 447900 43.762 down down correct
FJP.US First Trust Japan AlphaDEX Fund 20260423 0 73.58 73.75 72.92 73.26 5500 73.26 down down correct
FKU.US First Trust United Kingdom AlphaDEX Fund 20260423 0 53.6 53.65 52.98 53.15 10300 53.15 down down correct
FLN.US First Trust Latin America AlphaDEX Fund 20260423 0 27.43 27.57 27.08 27.11 15100 27.11 down down correct
FMB.US First Trust Managed Municipal ETF 20260423 0 51.15 51.23 51.089 51.187 135800 51.187 up up correct
FMHI.US First Trust Exchange 20260423 0 48.02 48.23 48.02 48.126 89600 48.126 up up correct
FNK.US First Trust Mid Cap Value AlphaDEX Fund 20260423 0 60 60.11 59.87 60.03 3000 60.03 up up correct
FNX.US First Trust Mid Cap Core AlphaDEX Fund 20260423 0 137.81 138.55 136.53 137.98 40800 137.98 up up correct
FNY.US First Trust Mid Cap Growth AlphaDEX Fund 20260423 0 100.25 101 98.9 100.19 8200 100.19 down down correct
FPA.US First Trust Asia Pacific Ex 20260423 0 49.23 49.4 48.38 48.41 7300 48.41 down up incorrect
FPXE.US First Trust IPOX Europe Equity Opportunities ETF 20260423 0 33.69 33.99 33.69 33.99 200 33.99 up down incorrect
FPXI.US First Trust International Equity Opportunities ETF 20260423 0 71.18 71.18 70.11 70.496 4700 70.496 down up incorrect
FSZ.US First Trust Switzerland AlphaDEX Fund 20260423 0 80.84 80.84 80.09 80.54 500 80.54 down up incorrect
FTA.US First Trust Large Cap Value AlphaDEX Fund 20260423 0 94.83 95.32 94.49 95.13 38300 95.13 up down incorrect
FTAG.US First Trust Exchange 20260423 0 29.85 29.98 29.78 29.86 2500 29.86 up down incorrect
FTC.US First Trust Large Cap Growth AlphaDEX Fund 20260423 0 171.06 171.57 168.48 170.55 16100 170.55 down up incorrect
FTCS.US First Trust Capital Strength ETF 20260423 0 93.21 93.59 92.78 93.49 397900 93.49 up up correct
FTGC.US First Trust Global Tactical Commodity Strategy Fund 20260423 0 28.87 29.17 28.84 29.12 473200 29.12 up up correct
FTHI.US First Trust BuyWrite Income ETF 20260423 0 23.43 23.63 23.43 23.57 3943400 23.57 up up correct
FTRI.US First Trust Exchange 20260423 0 17.82 17.91 17.74 17.79 65100 17.79 down down correct
FTSL.US First Trust Senior Loan Fund 20260423 0 45.02 45.09 44.95 45.03 321400 45.03 up up correct
FTSM.US First Trust Enhanced Short Maturity ETF 20260423 0 59.95 59.96 59.93 59.94 765000 59.7391 down down correct
FTXG.US First Trust Nasdaq Food & Beverage ETF 20260423 0 21.93 22.14 21.93 22.098 3900 22.098 up up correct
FTXH.US First Trust Nasdaq Pharmaceuticals ETF 20260423 0 34.24 34.24 34.01 34.015 59300 34.015 down down correct
FTXL.US First Trust Nasdaq Semiconductor ETF 20260423 0 196.58 201.61 196.24 199.32 248800 199.32 up up correct
FTXN.US First Trust Nasdaq Oil & Gas ETF 20260423 0 35.93 36.24 35.81 36.152 60900 36.152 up up correct
FTXO.US First Trust Nasdaq Bank ETF 20260423 0 39.02 39.26 38.598 39.047 127500 39.047 up up correct
FTXR.US First Trust Nasdaq Transportation ETF 20260423 0 41.11 41.95 41.11 41.626 31500 41.626 up up correct
FV.US First Trust Dorsey Wright Focus 5 ETF 20260423 0 65 65.54 64.62 65.2 95900 65.2 up up correct
FVC.US First Trust Dorsey Wright Dynamic Focus 5 ETF 20260423 0 37.61 37.645 37.44 37.579 1800 37.579 down down correct
FYC.US First Trust Small Cap Growth AlphaDEX Fund 20260423 0 110.67 111.36 107.77 108.95 51400 108.95 down down correct
FYT.US First Trust Small Cap Value AlphaDEX Fund 20260423 0 66.49 66.52 65.76 66.29 18600 66.29 down down correct
FYX.US First Trust Exchange 20260423 0 131.88 131.88 129.94 130.88 23900 130.88 down down correct
GLDI.US Credit Suisse X 20260423 0 166 167.411 165 165.927 14900 165.927 down down correct
GNMA.US iShares GNMA Bond ETF 20260423 0 44.625 44.82 44.4 44.4951 16289 44.339 down down correct
GNOM.US Global X Genomics & Biotechnology ETF 20260423 0 47.44 47.44 46.025 46.16 4100 46.16 down down correct
GRID.US First Trust NASDAQ Clean Edge Smart Grid Infrastructure Index Fund 20260423 0 184.09 186.36 182.7 184.87 523000 184.87 up up correct
GXTG.US Global X Funds 20260423 0 26.04 26.04 25.8716 25.9775 452 25.9775 down down correct
HERD.US Pacer Cash Cows Fund of Funds ETF 20260423 0 47.12 47.13 46.81 46.997 4900 46.997 down down correct
HERO.US Global X Funds 20260423 0 26.57 26.695 25.998 26.53 35300 26.53 down down correct
HLAL.US Wahed FTSE USA Shariah ETF 20260423 0 65.66 66 65.06 65.59 37000 65.59 down down correct
HNDL.US Strategy Shares 20260423 0 22.39 22.586 22.39 22.523 45300 22.523 up up correct
HYDR.US Global X Hydrogen ETF 20260423 0 50.94 51.67 50.04 51.2 60500 51.2 up up correct
HYLS.US First Trust Tactical High Yield ETF 20260423 0 40.94 41.79 40.79 40.92 144900 40.92 down down correct
HYXF.US iShares ESG Advanced High Yield Corporate Bond ETF 20260423 0 46.87 46.87 46.75 46.786 5700 46.5558 down down correct
HYZD.US WisdomTree Interest Rate Hedged High Yield Bond Fund 20260423 0 22.59 22.61 22.55 22.585 29012 22.475 down down correct
IBB.US iShares Biotechnology ETF 20260423 0 174.17 174.7 170.51 171.53 1649300 171.53 down down correct
IBBQ.US Invesco Nasdaq Biotechnology ETF 20260423 0 29.97 30 29.535 29.659 10100 29.659 down down correct
IBTA.US iShares Trust 20260423 0 35.64 35.81 34.61 35.73 193777 35.73 up up correct
IBTG.US iShares Trust 20260423 0 22.89 22.9 22.89 22.89 491700 22.8179
IBTH.US iShares Trust 20260423 0 22.43 22.43 22.42 22.425 326900 22.3568 down down correct
IBTI.US iShares Trust 20260423 0 22.26 22.27 22.24 22.255 403500 22.1869 down down correct
IBTJ.US iShares Trust 20260423 0 21.83 21.83 21.79 21.815 154100 21.7462 down down correct
IBTK.US iShares iBonds Dec 2030 Term Treasury ETF 20260423 0 19.72 19.74 19.686 19.705 151400 19.6447 down down correct
IBTL.US iShares iBonds Dec 2031 Term Treasury ETF 20260423 0 20.4 20.41 20.345 20.375 128800 20.3089 down down correct
ICLN.US iShares Global Clean Energy ETF 20260423 0 19.93 20.25 19.85 20.14 4912500 20.14 up up correct
IEF.US iShares 7 20260423 0 95.56 95.63 95.185 95.37 6795570 95.0562 down down correct
IEI.US iShares 3 20260423 0 118.65 118.69 118.35 118.49 1117200 118.1296 down down correct
IEUS.US iShares MSCI Europe Small 20260423 0 71.99 72.15 70.74 71.34 10300 71.34 down down correct
IFGL.US iShares International Developed Real Estate ETF 20260423 0 23.79 23.79 23.53 23.65 9000 23.65 down down correct
IFV.US First Trust Dorsey Wright International Focus 5 ETF 20260423 0 27.16 27.37 26.93 27.07 11000 27.07 down down correct
IGF.US iShares Trust 20260423 0 67.11 67.55 66.91 67.35 854400 67.35 up up correct
IGIB.US iShares 5 20260423 0 53.59 53.63 53.37 53.48 1352300 53.2621 down down correct
IGOV.US iShares International Treasury Bond ETF 20260423 0 41.73 41.78 41.37 41.65 300100 41.65 down down correct
IGSB.US iShares 1 20260423 0 52.68 52.69 52.57 52.61 1269000 52.4121 down down correct
IJT.US iShares S&P Small 20260423 0 159.59 160.35 157.58 159.39 135300 159.39 down down correct
IMCV.US iShares Morningstar Mid 20260423 0 88.46 88.88 88.08 88.78 18200 88.78 up up correct
INDY.US iShares India 50 ETF 20260423 0 44 44.11 43.54 43.8 136500 43.8 down down correct
IPKW.US Invesco International BuyBack Achievers ETF 20260423 0 57.47 57.6 56.8 57.16 25800 57.16 down up incorrect
ISHG.US iShares 1 20260423 0 75.63 75.71 75.32 75.44 51800 75.44 down up incorrect
ISTB.US iShares Core 1 20260423 0 48.54 48.54 48.46 48.5 407800 48.3276 down up incorrect
IUS.US Invesco RAFI Strategic US ETF 20260423 0 61.58 61.87 61.36 61.72 50200 61.72 up down incorrect
IUSB.US iShares Core Total USD Bond Market ETF 20260423 0 46.42 46.46 46.2801 46.33 2560617 46.1667 down up incorrect
IUSG.US iShares Core S&P U.S. Growth ETF 20260423 0 175.96 176.64 173.25 175.06 845000 175.06 down down correct
IUSV.US iShares Core S&P U.S. Value ETF 20260423 0 106.59 107.19 106.23 107.06 846600 107.06 up up correct
IXUS.US iShares Core MSCI Total International Stock ETF 20260423 0 92.25 92.65 90.83 91.76 1940200 91.76 down down correct
JOET.US Virtus ETF Trust II 20260423 0 42.9 43.07 42.62 42.88 26400 42.88 down down correct
JSML.US Janus Henderson Small Cap Growth Alpha ETF 20260423 0 81.47 81.91 80.9 81.08 18800 81.08 down down correct
KBWB.US Invesco Exchange 20260423 0 86.99 87.67 85.92 86.97 1022700 86.97 down down correct
KBWD.US Invesco KBW High Dividend Yield Financial ETF 20260423 0 13.16 13.18 12.93 12.99 389000 12.99 down down correct
KBWP.US Invesco KBW Property & Casualty Insurance ETF 20260423 0 122.66 123.19 122.09 122.92 9500 122.92 up up correct
KBWR.US Invesco KBW Regional Banking ETF 20260423 0 70.55 71.0007 70.4 71.0007 827 71.0007 up up correct
KBWY.US Invesco KBW Premium Yield Equity REIT ETF 20260423 0 16.6 16.67 16.39 16.55 148200 16.55 down down correct
KRMA.US Global X Conscious Companies ETF 20260423 0 45.3 45.45 45.152 45.258 4100 45.258 down down correct
KROP.US Global X Funds 20260423 0 34.5899 34.5899 34.4 34.4853 1955 34.4853 down down correct
LDEM.US iShares ESG MSCI EM Leaders ETF 20260423 0 61.76 61.76 61.298 61.298 300 61.298 down down correct
LDSF.US First Trust Exchange 20260423 0 19.005 19.01 18.96 18.98 9700 18.98 down down correct
LEGR.US First Trust Exchange 20260423 0 61.69 61.73 61.46 61.678 1700 61.678 down down correct
LMBS.US First Trust Low Duration Opportunities ETF 20260423 0 49.97 50.7 49.88 49.93 803500 49.93 down down correct
LRGE.US ClearBridge Large Cap Growth ESG ETF 20260423 0 82.49 82.7 81.17 81.957 11600 81.957 down down correct
LVHD.US Legg Mason Low Volatility High Dividend ETF 20260423 0 42.6 43.11 42.6 43.064 41100 43.064 up up correct
MBB.US iShares Trust 20260423 0 95.28 95.38 94.97 95.08 1407089 94.7443 down down correct
MCHI.US iShares MSCI China ETF 20260423 0 57.64 57.73 56.84 57.27 2484600 57.27 down down correct
MDIV.US First Trust Multi 20260423 0 16.36 16.5 16.36 16.49 190800 16.49 up up correct
MILN.US Global X Millennials Consumer ETF 20260423 0 45 45 43.94 44.297 5900 44.297 down down correct
NFTY.US First Trust Exchange 20260423 0 54.17 54.42 53.56 53.96 22400 53.96 down down correct
NXTG.US First Trust Exchange 20260423 0 129.8 129.8 129.25 129.29 3000 129.29 down down correct
ONEQ.US Fidelity Nasdaq Composite Index ETF 20260423 0 96.81 97.11 95.25 96.31 544900 96.31 down down correct
PDBC.US Invesco Optimum Yield Diversified Commodity Strategy No K 20260423 0 17.59 17.897 17.58 17.84 12822400 17.84 up up correct
PDP.US Invesco DWA Momentum ETF 20260423 0 133.9 136.1 133.9 135.25 32900 135.25 up down incorrect
PEY.US Invesco High Yield Equity Dividend Achievers ETF 20260423 0 21.97 22.04 21.81 22.02 161800 22.02 up down incorrect
PEZ.US Invesco DWA Consumer Cyclicals Momentum ETF 20260423 0 102.27 102.27 101.74 101.74 1100 101.74 down up incorrect
PFF.US iShares Preferred and Income Securities ETF 20260423 0 31.48 31.6 31.33 31.49 2876700 31.3495 up down incorrect
PFI.US Invesco DWA Financial Momentum ETF 20260423 0 57.7 57.9 57.7 57.9 200 57.9 up down incorrect
PFM.US Invesco Dividend Achievers ETF 20260423 0 53.64 54 53.64 53.91 13900 53.91 up up correct
PGJ.US Invesco Golden Dragon China ETF 20260423 0 26.75 26.75 26.18 26.37 18800 26.37 down down correct
PHO.US Invesco Water Resources ETF 20260423 0 69.87 70.14 69.05 69.8 57700 69.8 down down correct
PID.US Invesco International Dividend Achievers ETF 20260423 0 22.55 22.68 22.5 22.61 110700 22.61 up up correct
PIE.US Invesco DWA Emerging Markets Momentum ETF 20260423 0 29.84 30.16 29.65 29.75 32700 29.75 down down correct
PIO.US Invesco Global Water ETF 20260423 0 46.35 46.58 46.08 46.2 5000 46.2 down down correct
PIZ.US Invesco DWA Developed Markets Momentum ETF 20260423 0 55.09 55.4 54.17 54.72 37100 54.72 down down correct
PKW.US Invesco BuyBack Achievers ETF 20260423 0 138.63 138.83 137 138.44 62100 138.44 down up incorrect
PNQI.US Invesco NASDAQ Internet ETF 20260423 0 48.89 48.89 47.67 48.19 58900 48.19 down up incorrect
PPH.US VanEck Vectors ETF Trust 20260423 0 101.39 101.63 100.67 101.3 177100 101.3 down up incorrect
PRFZ.US Invesco FTSE RAFI US 1500 Small 20260423 0 50.37 50.4 49.49 50.05 55000 50.05 down down correct
PRN.US Invesco DWA Industrials Momentum ETF 20260423 0 224.47 229.57 223.66 227.73 20200 227.73 up up correct
PSC.US Principal Exchange 20260423 0 63.03 63.27 62 62.8572 79764 62.8572 down down correct
PSCC.US Invesco S&P SmallCap Consumer Staples ETF 20260423 0 32.95 32.95 32.61 32.82 2900 32.82 down down correct
PSCD.US Invesco S&P SmallCap Consumer Discretionary ETF 20260423 0 110.34 110.34 109.88 109.88 1000 109.88 down down correct
PSCE.US Invesco S&P SmallCap Energy ETF 20260423 0 59.91 60.94 59.91 60.77 65700 60.77 up up correct
PSCF.US Invesco S&P SmallCap Financials ETF 20260423 0 62.04 62.04 62.04 62.04 500 62.04
PSCH.US Invesco S&P SmallCap Health Care ETF 20260423 0 44.36 44.48 43.8 44.07 7300 44.07 down down correct
PSCI.US Invesco S&P SmallCap Industrials ETF 20260423 0 171.47 172.21 170.27 171.16 8000 171.16 down down correct
PSCM.US Invesco S&P SmallCap Materials ETF 20260423 0 102.86 103.67 102.86 103.67 500 103.67 up up correct
PSCT.US Invesco S&P SmallCap Information Technology ETF 20260423 0 71.59 72.06 70.14 71.37 42600 71.37 down down correct
PSCU.US Invesco S&P SmallCap Utilities & Communication Services ETF 20260423 0 65.93 66.15 65.93 66.12 2700 66.12 up up correct
PSET.US Principal Exchange 20260423 0 74.725 74.725 74.725 74.725 200 74.725
PSL.US Invesco Exchange 20260423 0 109.93 110.24 109.93 110.24 1400 110.24 up up correct
PTF.US Invesco Exchange 20260423 0 110.37 111.59 108 110 65800 110 down down correct
PTH.US Invesco DWA Healthcare Momentum ETF 20260423 0 53.23 53.31 52.11 52.31 13800 52.31 down down correct
PUI.US Invesco DWA Utilities Momentum ETF 20260423 0 47.45 48.05 47.45 48.05 79300 48.05 up up correct
PXI.US Invesco DWA Energy Momentum ETF 20260423 0 57.35 57.98 57.35 57.94 3300 57.94 up up correct
PY.US Principal Exchange 20260423 0 53.2 53.2 52.81 53.157 10500 53.157 down down correct
PYZ.US Invesco DWA Basic Materials Momentum ETF 20260423 0 127.33 127.33 126.72 126.93 1400 126.93 down down correct
QABA.US First Trust NASDAQ ABA Community Bank Index Fund 20260423 0 61.5 61.91 61.5 61.91 2700 61.91 up up correct
QAT.US iShares MSCI Qatar ETF 20260423 0 19.125 19.28 19.05 19.12 50000 19.12 down down correct
QCLN.US First Trust NASDAQ Clean Edge Green Energy Index Fund 20260423 0 56.5 57.52 56.08 57.1 858400 57.1 up up correct
QCLR.US Global X NASDAQ 100® Collar 95 20260423 0 28.115 28.115 28.073 28.073 1200 28.073 down down correct
QQEW.US First Trust NASDAQ 20260423 0 138.06 138.06 134.71 136.45 114500 136.45 down down correct
QQMG.US Invesco ESG NASDAQ 100 ETF 20260423 0 45.02 45.08 44.455 44.798 12700 44.798 down down correct
QQQ.US Invesco QQQ Trust Series 1 20260423 0 653.55 656.92 645.52 651.42 40099800 651.42 down down correct
QQQA.US ProShares Trust 20260423 0 63.39 64.38 63.35 63.749 12100 63.749 up up correct
QQQJ.US Invesco NASDAQ Next Gen 100 ETF 20260423 0 40.65 40.77 39.87 40.44 150600 40.44 down down correct
QQQM.US Invesco NASDAQ 100 ETF 20260423 0 269.06 270.44 265.771 268.22 4094100 268.22 down down correct
QQXT.US First Trust NASDAQ 20260423 0 100.38 100.38 100.21 100.24 700 100.24 down down correct
QRMI.US Global X NASDAQ 100® Risk Managed Income ETF 20260423 0 15.33 15.39 15.33 15.335 4400 15.335 up up correct
QTEC.US First Trust Exchange 20260423 0 255.16 257.97 252.03 255.34 186100 255.34 up up correct
QTR.US Global X NASDAQ 100 Tail Risk ETF 20260423 0 31.425 31.425 31.425 31.425 100 31.425
QYLD.US Global X NASDAQ 100 Covered Call ETF 20260423 0 17.79 17.82 17.65 17.75 6744700 17.75 down down correct
QYLG.US Global X Funds 20260423 0 28.17 28.25 27.96 28.06 19500 28.06 down down correct
RAYS.US Global X Solar ETF 20260423 0 2197.5 2259.5 2177 2245 8450 2245 up up correct
RDVY.US First Trust Rising Dividend Achievers ETF 20260423 0 74.78 75.02 73.915 74.66 1203800 74.66 down down correct
REIT.US ALPS Active REIT ETF 20260423 0 29.13 29.46 29.13 29.445 5200 29.445 up up correct
RFDI.US First Trust RiverFront Dynamic Developed International ETF 20260423 0 85.48 85.48 84.7 84.878 3200 84.878 down down correct
RFEM.US First Trust RiverFront Dynamic Emerging Markets ETF 20260423 0 90.88 90.88 89.99 90.083 1100 90.083 down down correct
RING.US iShares MSCI Global Gold Miners ETF 20260423 0 80.99 81.31 78.31 79.95 658800 79.95 down down correct
RNEM.US First Trust Exchange 20260423 0 56.75 56.75 56.75 56.75 100 56.75
RNRG.US Global X Renewable Energy Producers ETF 20260423 0 38.02 38.469 38.02 38.17 4400 38.17 up down incorrect
RNSC.US First Trust Small Cap US Equity Select ETF 20260423 0 30.795 30.795 30.715 30.715 444 30.715 down up incorrect
ROBT.US First Trust Exchange 20260423 0 51.17 51.17 49.59 50.31 60800 50.31 down up incorrect
RTH.US VanEck Vectors ETF Trust 20260423 0 267.62 269 267.33 268.84 8700 268.84 up up correct
SARK.US Tuttle Capital Short Innovation ETF 20260423 0 28.3 29.51 28.29 29.03 659200 29.03 up up correct
SCZ.US iShares MSCI EAFE Small 20260423 0 82.96 83.18 81.58 82.48 1006700 82.48 down down correct
SDG.US iShares MSCI Global Impact ETF 20260423 0 89.21 89.29 88.565 88.845 2200 88.845 down down correct
SDVY.US First Trust Exchange 20260423 0 42.16 42.495 41.88 42.34 1384700 42.34 up up correct
SHV.US iShares Short Treasury Bond ETF 20260423 0 110.31 110.32 110.31 110.32 2635100 109.6649 up up correct
SHY.US iShares Trust 20260423 0 82.52 82.53 82.4501 82.48 3086101 82.2372 down down correct
SKOR.US FlexShares Credit 20260423 0 48.83 48.85 48.705 48.77 48000 48.581 down down correct
SKYU.US ProShares Ultra Cloud Computing 20260423 0 28.89 28.89 27.68 28.258 8200 28.258 down down correct
SKYY.US First Trust Exchange 20260423 0 118.96 118.96 114.99 117.04 185500 117.04 down down correct
SLQD.US iShares Trust 20260423 0 50.55 50.57 50.48 50.51 156100 50.3241 down down correct
SLVO.US Credit Suisse X 20260423 0 88.25 88.25 85.75 86.13 97500 86.13 down down correct
SMCP.US AlphaMark Actively Managed Small Cap ETF 20260423 0 5.655 5.735 5.62 5.64 51492 5.64 down down correct
SMH.US VanEck Vectors Semiconductor ETF 20260423 0 480.395 488.08 475.1901 481.85 10619720 481.85 up up correct
SNSR.US Global X Internet of Things ETF 20260423 0 43.59 44.098 43.245 43.63 6500 43.63 up up correct
SOCL.US Global X Funds 20260423 0 46.68 46.81 45.88 45.99 5300 45.99 down down correct
SOXQ.US Invesco PHLX Semiconductor ETF 20260423 0 78.42 80.31 78.09 79.34 1806700 79.34 up up correct
SOXX.US iShares Semiconductor ETF 20260423 0 435.34 446.64 434.04 441 10812400 441 up up correct
SPC.US CrossingBridge Pre 20260423 0 19.35 19.35 19.35 19.35 0 19.35
SPRX.US Spear Alpha ETF 20260423 0 44.89 45.42 43.33 44.32 118800 44.32 down down correct
SQLV.US Legg Mason ETF Investment Trust 20260423 0 47.8 47.8 47.65 47.65 600 47.65 down down correct
SQQQ.US ProShares Trust 20260423 0 55.13 57.135 54.28 55.66 69263742 55.66 up up correct
SRET.US Global X SuperDividend REIT ETF 20260423 0 22.52 22.64 22.48 22.57 26100 22.57 up up correct
SUSB.US iShares ESG 1 20260423 0 25.11 25.115 25.07 25.08 124300 24.9843 down down correct
SUSC.US iShares ESG USD Corporate Bond ETF 20260423 0 23.27 23.305 23.19 23.24 141900 23.1519 down down correct
SUSL.US iShares ESG MSCI USA Leaders ETF 20260423 0 123.94 124.45 122.75 123.896 29500 123.896 down down correct
TDIV.US First Trust NASDAQ Technology Dividend Index Fund 20260423 0 106.4 107.83 105.73 107.01 134000 107.01 up up correct
TLT.US iShares 20+ Year Treasury Bond ETF 20260423 0 86.825 87.04 86.24 86.55 21106670 86.2316 down down correct
TQQQ.US ProShares UltraPro QQQ 20260423 0 59.8 60.73 57.59 59.22 92856900 59.22 down down correct
TUR.US iShares Inc. 20260423 0 42.43 42.55 42.03 42.2 107700 42.2 down down correct
UAE.US iShares MSCI UAE ETF 20260423 0 19.32 19.39 18.925 19.07 510500 19.07 down down correct
UCRD.US VictoryShares ESG Corporate Bond ETF 20260423 0 21.595 21.595 21.595 21.595 100 21.595
UCYB.US ProShares Ultra Nasdaq Cybersecurity 20260423 0 44.03 44.03 42.33 43.432 6900 43.432 down down correct
UFO.US Procure ETF Trust II 20260423 0 53.89 53.92 51.71 52.9 1578500 52.9 down down correct
USIG.US iShares Broad USD Investment Grade Corporate Bond ETF 20260423 0 51.55 51.6 51.35 51.45 1260700 51.245 down down correct
USMC.US Principal U.S. Mega 20260423 0 69.16 69.49 68.68 69.164 43400 69.164 up up correct
USOI.US Credit Suisse X 20260423 0 52.75 54.395 52.5 53.65 114700 53.65 up up correct
USXF.US iShares ESG Advanced MSCI USA ETF 20260423 0 62.6 62.87 61.73 62.398 82200 62.398 down down correct
VCIT.US Vanguard Intermediate 20260423 0 83.34 83.39 82.99 83.14 11103500 82.8129 down down correct
VCLT.US Vanguard Long 20260423 0 75.56 75.75 75.04 75.33 4064800 74.9994 down down correct
VCSH.US Vanguard Scottsdale Funds 20260423 0 79.45 79.45 79.28 79.34 2830200 79.0491 down down correct
VGIT.US Vanguard Intermediate 20260423 0 59.56 59.59 59.4 59.48 2356700 59.2922 down down correct
VGLT.US Vanguard Scottsdale Funds 20260423 0 55.49 55.6 55.125 55.32 1594584 55.1079 down down correct
VGSH.US Vanguard Short 20260423 0 58.51 58.52 58.45 58.48 2163000 58.301 down down correct
VIGI.US Vanguard International Dividend Appreciation Index Fund ETF Shares 20260423 0 91.37 91.92 90.43 91.28 245100 91.28 down down correct
VMBS.US Vanguard Mortgage 20260423 0 47.1 47.14 46.96 46.99 1147600 46.8288 down down correct
VNQI.US Vanguard Global ex 20260423 0 47.22 47.36 46.66 47.09 162600 47.09 down down correct
VONE.US Vanguard Russell 1000 Index Fund ETF Shares 20260423 0 321.11 322.5 318.07 321.03 106300 321.03 down down correct
VONG.US Vanguard Scottsdale Funds 20260423 0 122.6 122.79 120.48 121.69 1419000 121.69 down down correct
VONV.US Vanguard Scottsdale Funds 20260423 0 99.5 100.01 98.97 99.78 1019200 99.78 up up correct
VPN.US Global X Funds 20260423 0 25.76 25.885 24.34 25.845 977102 25.845 up up correct
VRIG.US Invesco Actively Managed Exchange 20260423 0 25.04 25.04 25.02 25.025 340100 25.025 down down correct
VSDA.US VictoryShares Dividend Accelerator ETF 20260423 0 55.73 56.14 55.73 56.095 8700 56.095 up up correct
VSMV.US VictoryShares US Multi 20260423 0 58.14 58.22 58 58.172 13000 58.172 up up correct
VTC.US Vanguard Scottsdale Funds 20260423 0 77.35 77.395 76.98 77.1622 48734 76.8467 down down correct
VTHR.US Vanguard Russell 3000 Index Fund ETF Shares 20260423 0 312.94 314.78 310.66 313.24 10000 313.24 up up correct
VTIP.US Vanguard Malvern Funds 20260423 0 50.21 50.24 50.18 50.24 2834200 50.24 up up correct
VTWG.US Vanguard Russell 2000 Growth Index Fund ETF Shares 20260423 0 261.2 262.66 256.29 259.8 83000 259.8 down down correct
VTWO.US Vanguard Russell 2000 Index Fund ETF Shares 20260423 0 111.84 112.28 109.91 111.33 3574300 111.33 down down correct
VTWV.US Vanguard Russell 2000 Value Index Fund ETF Shares 20260423 0 181.65 182.97 180.29 182.22 28600 182.22 up up correct
VWOB.US Vanguard Emerging Markets Government Bond Index Fund ETF Shares 20260423 0 67.28 67.39 66.91 67.08 713100 66.7613 down down correct
VXUS.US Vanguard Total International Stock Index Fund ETF Shares 20260423 0 82.25 82.48 80.9 81.72 6718300 81.72 down down correct
VYMI.US Vanguard International High Dividend Yield Index Fund ETF Shares 20260423 0 97.96 98.24 96.73 97.56 1139800 97.56 down down correct
WBND.US Western Asset Total Return ETF 20260423 0 49.88 49.88 49.8 49.8 36111 49.8 down down correct
WCBR.US WisdomTree Trust 20260423 0 25.97 26.12 24.94 25.474 16600 25.474 down down correct
WOOD.US iShares Global Timber & Forestry ETF 20260423 0 70.35 70.55 69.75 70.2 4200 70.2 down down correct
XT.US iShares Exponential Technologies ETF 20260423 0 75.38 76.1 74.86 75.48 79600 75.48 up up correct
YLCO.US Global X YieldCo & Renewable Energy Income ETF 20260423 0 38.02 38.469 38.02 38.17 4403 38.17 up up correct
YLDE.US ClearBridge Dividend Strategy ESG ETF 20260423 0 55.74 56.23 55.74 56.1257 16429 55.8168 up up correct

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