CollectAI

close-nasdaq_etfs

2026/04/24

TICKER DESC DATE TIME OPEN HIGH LOW CLOSE VOL Adj CLOSE Trend Predict Result
AADR.US AdvisorShares Dorsey Wright ADR ETF 20260424 0 83.96 84.05 83.25 84.05 3200 84.05 up up correct
AAXJ.US iShares MSCI All Country Asia ex Japan ETF 20260424 0 108.21 109.25 108.11 109.07 261800 109.07 up up correct
ACWI.US iShares Trust 20260424 0 149.8 150.85 149.55 150.49 4702700 150.49 up up correct
ACWX.US iShares MSCI ACWI ex U.S. ETF 20260424 0 73.1 73.41 72.81 73.31 1344300 73.31 up up correct
AGNG.US Global X Aging Population ETF 20260424 0 35.51 35.51 35.33 35.489 13700 35.489 down down correct
AGZD.US WisdomTree Interest Rate Hedged U.S. Aggregate Bond Fund 20260424 0 22.625 22.63 22.59 22.6068 2875 22.5368 down down correct
AIA.US iShares Trust 20260424 0 122.66 123.97 122.17 123.66 347200 123.66 up up correct
AIQ.US Global X Artificial Intelligence & Technology ETF 20260424 0 54.55 55.16 54.3 55.14 1619200 55.14 up up correct
AIRR.US First Trust Exchange 20260424 0 126.09 126.09 123.885 124.11 482400 124.11 down down correct
ALTY.US Global X Funds 20260424 0 12.33 12.38 12.33 12.38 12900 12.38 up up correct
ANGL.US VanEck Vectors ETF Trust 20260424 0 29.3 29.33 29.23 29.29 459300 29.1335 down down correct
AQWA.US Global X Funds 20260424 0 19.71 19.74 19.655 19.71 4100 19.71
BBH.US VanEck Vectors Biotech ETF 20260424 0 187.17 187.17 185.57 185.67 6900 185.67 down down correct
BFIT.US Global X Health & Wellness ETF 20260424 0 30.46 30.54 30.1 30.14 184808 30.14 down down correct
BGRN.US iShares Trust 20260424 0 47.65 47.735 47.615 47.7084 16583 47.5362 up up correct
BIB.US ProShares Ultra Nasdaq Biotechnology 20260424 0 83.33 83.33 81.79 82.71 22900 82.71 down down correct
BIS.US ProShares UltraShort Nasdaq Biotechnology 20260424 0 8.35 8.69 8.35 8.63 39200 8.63 up up correct
BJK.US VanEck Vectors Gaming ETF 20260424 0 35.9 36.5 35.9 36.395 1917 36.395 up up correct
BKCH.US Global X Blockchain ETF 20260424 0 78.79 79.15 75.902 76.146 56900 76.146 down down correct
BLCN.US Siren ETF Trust 20260424 0 24 24.37 22.81 24.127 28900 24.127 up up correct
BND.US Vanguard Bond Index Funds 20260424 0 73.75 73.89 73.66 73.86 5118200 73.6171 up up correct
BNDW.US Vanguard Total World Bond ETF 20260424 0 68.45 68.56 68.38 68.54 54700 68.3452 up up correct
BNDX.US Vanguard Total International Bond Index Fund ETF Shares 20260424 0 48.08 48.19 48.05 48.17 3058400 48.0567 up up correct
BOTZ.US Global X Robotics & Artificial Intelligence ETF 20260424 0 36.9 37.37 36.775 37.36 779700 37.36 up up correct
BSCQ.US Invesco BulletShares 2026 Corporate Bond ETF 20260424 0 19.53 19.53 19.52 19.52 1039100 19.52 down down correct
BSCR.US Invesco BulletShares 2027 Corporate Bond ETF 20260424 0 19.64 19.64 19.63 19.63 618300 19.63 down down correct
BSCS.US Invesco BulletShares 2028 Corporate Bond ETF 20260424 0 20.43 20.45 20.42 20.45 596800 20.45 up up correct
BSCT.US Invesco BulletShares 2029 Corporate Bond ETF 20260424 0 18.68 18.71 18.665 18.695 416900 18.695 up up correct
BSCU.US Invesco BulletShares 2030 Corporate Bond ETF 20260424 0 16.76 16.78 16.74 16.775 549200 16.775 up up correct
BSCV.US Invesco BulletShares 2031 Corporate Bond ETF 20260424 0 16.5 16.54 16.485 16.52 542500 16.52 up up correct
BSJQ.US Invesco BulletShares 2026 High Yield Corporate Bond ETF 20260424 0 23.19 23.19 23.16 23.17 222200 23.17 down down correct
BSJR.US Invesco BulletShares 2027 High Yield Corporate Bond ETF 20260424 0 22.47 22.48 22.41 22.465 153300 22.465 down down correct
BSJS.US Invesco BulletShares 2028 High Yield Corporate Bond ETF 20260424 0 21.82 21.84 21.76 21.825 148400 21.825 up up correct
BSJT.US Invesco BulletShares 2029 High Yield Corporate Bond ETF 20260424 0 21.23 21.24 21.19 21.24 119100 21.24 up up correct
BSMQ.US Invesco Exchange 20260424 0 23.55 23.58 23.55 23.56 25100 23.56 up up correct
BSMR.US Invesco Exchange 20260424 0 23.64 23.64 23.6 23.605 37800 23.605 down down correct
BSMS.US Invesco Exchange 20260424 0 23.44 23.45 23.43 23.445 26700 23.445 up up correct
BSMT.US Invesco Exchange 20260424 0 23.12 23.13 23.09 23.1 18300 23.1 down down correct
BSMU.US Invesco BulletShares 2030 Municipal Bond ETF 20260424 0 21.97 21.97 21.93 21.935 18600 21.935 down down correct
BSMV.US Invesco BulletShares 2031 Municipal Bond ETF 20260424 0 21.06 21.07 21.03 21.036 10600 21.036 down down correct
BTEC.US Principal Healthcare Innovators Index ETF 20260424 0 8.69 8.735 8.555 8.5625 54493 8.5625 down down correct
BUG.US Global X Funds 20260424 0 26.36 26.525 25.9 26.49 554400 26.49 up up correct
CARZ.US First Trust NASDAQ Global Auto Index Fund 20260424 0 99.16 100.29 99.16 100.2 3500 100.2 up up correct
CATH.US Global X S&P 500 Catholic Values ETF 20260424 0 85.83 86.09 85.46 86.06 31800 86.06 up down incorrect
CDC.US Victory Portfolios II 20260424 0 72.4 72.43 72.1 72.169 9400 72.169 down up incorrect
CDL.US Victory Portfolios II 20260424 0 75.63 75.65 75.181 75.3 8900 75.3 down up incorrect
CEFA.US Global X S&P Catholic Values Developed ex 20260424 0 38.6 38.8799 38.6 38.8799 2716 38.8799 up down incorrect
CFA.US VictoryShares US 500 Volatility Wtd ETF 20260424 0 95.325 95.39 95.14 95.33 1800 95.33 up down incorrect
CFO.US Victory Portfolios II 20260424 0 77.21 77.37 77.2 77.245 3500 77.245 up up correct
CIBR.US First Trust Exchange 20260424 0 66.805 67.35 65.9 67.24 1152900 67.24 up up correct
CIZ.US VictoryShares Developed Enhanced Volatility Wtd ETF 20260424 0 2.05 2.3 1.9 2.1 2006286 2.1 up up correct
CLOU.US Global X Funds 20260424 0 19.6 19.78 19.43 19.72 202800 19.72 up up correct
COMT.US iShares GSCI Commodity Dynamic Roll Strategy ETF 20260424 0 34.26 34.4 33.93 34.311 259400 34.311 up up correct
CSB.US VictoryShares US Small Cap High Div Volatility Wtd ETF 20260424 0 64.58 64.58 64.271 64.271 3000 64.271 down down correct
CTEC.US Global X Funds 20260424 0 67.14 67.14 65.99 66.527 2500 66.527 down down correct
CXSE.US WisdomTree Trust 20260424 0 39.96 40.17 39.91 40.15 22200 40.15 up up correct
DALI.US First Trust Dorsey Wright DALI 1 ETF 20260424 0 29.86 30.02 29.81 30.005 30400 30.005 up up correct
DAPP.US VanEck Vectors ETF Trust 20260424 0 19.65 19.87 19.12 19.26 411500 19.26 down down correct
DAX.US Global X DAX Germany ETF 20260424 0 44.75 45.04 44.68 45.026 21700 45.026 up up correct
DDI.US DoubleDown Interactive Co. Ltd. American Depository Shares 20260424 0 8.93 9.09 8.93 8.95 228400 8.95 up up correct
DDIV.US First Trust Dorsey Wright Momentum & Dividend ETF 20260424 0 44.09 44.09 43.93 43.983 10400 43.983 down down correct
DEMZ.US Democratic Large Cap Core ETF 20260424 0 44.429 44.429 44.34 44.369 1800 44.369 down down correct
DGRE.US WisdomTree Emerging Markets Quality Dividend Growth Fund 20260424 0 37.43 37.77 37.425 37.682 7900 37.682 up up correct
DGRS.US WisdomTree Trust 20260424 0 56.63 56.84 56.41 56.7589 7093 56.6689 up up correct
DGRW.US WisdomTree U.S. Quality Dividend Growth Fund 20260424 0 93.8 94.07 93.55 94 698591 93.925 up up correct
DMXF.US iShares ESG Advanced MSCI EAFE Index ETF 20260424 0 80.05 80.45 79.59 80.306 58100 80.306 up up correct
DRIV.US Global X Funds 20260424 0 36 36.31 35.72 36.108 53600 36.108 up up correct
DVLU.US First Trust Dorsey Wright Momentum & Value ETF 20260424 0 37.19 37.22 37.16 37.17 1600 37.17 down up incorrect
DVOL.US First Trust Exchange 20260424 0 36.34 36.41 36.34 36.39 4000 36.39 up down incorrect
DVY.US iShares Trust 20260424 0 153.02 153.36 151.82 151.91 312600 151.91 down up incorrect
DWAS.US Invesco DWA SmallCap Momentum ETF 20260424 0 112.66 112.66 111.59 112.32 6700 112.32 down up incorrect
DWAW.US AdvisorShares Trust 20260424 0 46.797 46.797 46.797 46.797 100 46.797
DWSH.US AdvisorShares Dorsey Wright Short ETF 20260424 0 6.38 6.42 6.38 6.396 4200 6.396 up up correct
DWUS.US AdvisorShares Trust 20260424 0 56.45 56.762 56.44 56.762 300 56.762 up up correct
EBIZ.US Global X Funds 20260424 0 28.48 28.66 28.4 28.61 8600 28.61 up up correct
ECOW.US Pacer Emerging Markets Cash Cows 100 ETF 20260424 0 27.47 27.65 27.4 27.64 165300 27.64 up up correct
EEMA.US iShares MSCI Emerging Markets Asia ETF 20260424 0 108.03 109.01 107.82 108.74 136600 108.74 up down incorrect
EFAS.US Global X MSCI SuperDividend EAFE ETF 20260424 0 21.78 21.85 21.71 21.79 14200 21.79 up down incorrect
EMB.US iShares J.P. Morgan USD Emerging Markets Bond ETF 20260424 0 96.16 96.23 95.865 96.2 7559072 95.7882 up down incorrect
EMCB.US WisdomTree Emerging Markets Corporate Bond Fund 20260424 0 66.535 66.8 66.535 66.71 2346 66.43 up down incorrect
EMIF.US iShares Emerging Markets Infrastructure ETF 20260424 0 29.28 29.34 29.28 29.34 1400 29.34 up down incorrect
EMXC.US iShares MSCI Emerging Markets ex China ETF 20260424 0 89.83 90.63 89.545 90.45 2638800 90.45 up down incorrect
EMXF.US iShares Trust 20260424 0 52.74 53.19 52.73 53.078 17000 53.078 up up correct
ENZL.US iShares MSCI New Zealand ETF 20260424 0 43.57 44.04 43.57 44.04 13100 44.04 up up correct
EQRR.US ProShares Equities for Rising Rates ETF 20260424 0 74.49 74.49 73.88 74.394 10000 74.394 down down correct
ESGD.US iShares ESG Aware MSCI EAFE ETF 20260424 0 100.01 100.61 99.94 100.49 221200 100.49 up up correct
ESGE.US iShares ESG Aware MSCI EM ETF 20260424 0 50.69 51.07 50.52 50.94 429900 50.94 up up correct
ESGU.US iShares ESG Aware MSCI USA ETF 20260424 0 154.58 155.45 154.23 155.36 262700 155.36 up up correct
ESMV.US iShares ESG MSCI USA Min Vol Factor ETF 20260424 0 29.204 29.204 29.204 29.204 100 29.204
ESPO.US VanEck Vectors Video Gaming and eSports ETF 20260424 0 91.93 92.45 91.37 92.4 8600 92.4 up up correct
EUFN.US iShares MSCI Europe Financials ETF 20260424 0 37.13 37.54 37.05 37.45 578800 37.45 up up correct
EWJV.US iShares Trust 20260424 0 42.15 42.32 41.96 42.15 93000 42.15
EWZS.US iShares MSCI Brazil Small 20260424 0 15.34 15.39 15.2 15.34 109500 15.34
FAAR.US First Trust Exchange 20260424 0 33.95 33.991 33.842 33.935 16500 33.935 down down correct
FAB.US First Trust Exchange 20260424 0 98.58 98.58 98.36 98.36 600 98.36 down down correct
FAD.US First Trust Multi Cap Growth AlphaDEX Fund 20260424 0 177.94 177.94 175.61 177.1 5700 177.1 down down correct
FALN.US iShares Fallen Angels USD Bond ETF 20260424 0 27.21 27.235 27.16 27.2 329651 27.0481 down down correct
FCA.US First Trust Exchange 20260424 0 32.88 33.08 32.71 32.77 39600 32.77 down down correct
FCAL.US First Trust Exchange 20260424 0 49.48 49.48 49.386 49.386 9700 49.386 down down correct
FCEF.US First Trust CEF Income Opportunity ETF 20260424 0 23.51 23.51 23.37 23.432 7600 23.432 down down correct
FCVT.US First Trust SSI Strategic Convertible Securities ETF 20260424 0 49.74 49.74 49.006 49.006 7100 49.006 down down correct
FDIV.US First Trust Strategic Income ETF 20260424 0 27.96 28.04 27.92 27.96 2400 27.96
FDNI.US First Trust Dow Jones International Internet ETF 20260424 0 28.6 28.65 28.6 28.65 600 28.65 up up correct
FDT.US First Trust Exchange 20260424 0 92.92 93.24 92.45 93.14 90500 93.14 up up correct
FDTS.US First Trust Developed Markets ex 20260424 0 68.56 68.81 68.2 68.81 2300 68.81 up up correct
FEM.US First Trust Emerging Markets AlphaDEX Fund 20260424 0 32.73 32.91 32.62 32.88 80600 32.88 up up correct
FEMB.US First Trust Emerging Markets Local Currency Bond ETF 20260424 0 29.72 29.85 29.52 29.696 72900 29.696 down down correct
FEMS.US First Trust Exchange 20260424 0 47.48 47.71 47.17 47.48 26900 47.48
FEP.US First Trust Europe AlphaDEX Fund 20260424 0 57.44 57.61 57.24 57.52 26400 57.52 up up correct
FEUZ.US First Trust Exchange 20260424 0 66.41 66.41 65.93 66.286 30500 66.286 down down correct
FEX.US First Trust Large Cap Core AlphaDEX Fund 20260424 0 129.76 129.98 129.28 129.45 8400 129.45 down down correct
FGM.US First Trust Germany AlphaDEX Fund 20260424 0 63.95 64.11 63.95 64.11 9300 64.11 up down incorrect
FICS.US First Trust International Developed Cap Strength ETF 20260424 0 40.56 40.777 40.56 40.73 55900 40.73 up down incorrect
FID.US First Trust S&P International Dividend Aristocrats ETF 20260424 0 21.67 21.77 21.6 21.71 45700 21.71 up down incorrect
FINX.US Global X FinTech ETF 20260424 0 25.88 25.88 25.42 25.82 26100 25.82 down up incorrect
FIXD.US First Trust Exchange 20260424 0 43.81 44.7 43.72 43.825 347300 43.825 up down incorrect
FJP.US First Trust Japan AlphaDEX Fund 20260424 0 73.38 73.6 72.75 73.54 5400 73.54 up down incorrect
FKU.US First Trust United Kingdom AlphaDEX Fund 20260424 0 53.23 53.44 53.14 53.36 21400 53.36 up down incorrect
FLN.US First Trust Latin America AlphaDEX Fund 20260424 0 27.07 27.23 27.07 27.22 10800 27.22 up up correct
FMB.US First Trust Managed Municipal ETF 20260424 0 51.17 51.24 51.128 51.204 88400 51.204 up up correct
FMHI.US First Trust Exchange 20260424 0 48.22 48.22 48.09 48.144 48800 48.144 down down correct
FNK.US First Trust Mid Cap Value AlphaDEX Fund 20260424 0 59.9 59.97 59.75 59.75 12300 59.75 down down correct
FNX.US First Trust Mid Cap Core AlphaDEX Fund 20260424 0 138.02 138.45 137.44 137.8 30600 137.8 down down correct
FNY.US First Trust Mid Cap Growth AlphaDEX Fund 20260424 0 100 100.93 100 100.48 24800 100.48 up up correct
FPA.US First Trust Asia Pacific Ex 20260424 0 49.5 49.87 49.45 49.48 12800 49.48 down down correct
FPXE.US First Trust IPOX Europe Equity Opportunities ETF 20260424 0 34.31 34.31 34.31 34.31 200 34.31
FPXI.US First Trust International Equity Opportunities ETF 20260424 0 70.93 72.1 70.93 71.904 6800 71.904 up down incorrect
FSZ.US First Trust Switzerland AlphaDEX Fund 20260424 0 80.61 80.81 80.61 80.81 100 80.81 up down incorrect
FTA.US First Trust Large Cap Value AlphaDEX Fund 20260424 0 94.87 94.87 94.14 94.2 19500 94.2 down up incorrect
FTAG.US First Trust Exchange 20260424 0 29.8 29.8 29.55 29.55 2100 29.55 down up incorrect
FTC.US First Trust Large Cap Growth AlphaDEX Fund 20260424 0 170.77 171.34 169.82 170.64 24300 170.64 down up incorrect
FTCS.US First Trust Capital Strength ETF 20260424 0 93.38 93.38 92.73 92.96 462300 92.96 down up incorrect
FTGC.US First Trust Global Tactical Commodity Strategy Fund 20260424 0 29.03 29.095 28.93 29.07 484100 29.07 up up correct
FTHI.US First Trust BuyWrite Income ETF 20260424 0 23.7 23.7 23.52 23.61 1801100 23.61 down down correct
FTRI.US First Trust Exchange 20260424 0 17.82 17.82 17.64 17.73 160200 17.73 down down correct
FTSL.US First Trust Senior Loan Fund 20260424 0 45.07 45.07 44.99 45.02 210200 45.02 down down correct
FTSM.US First Trust Enhanced Short Maturity ETF 20260424 0 59.955 59.98 59.95 59.97 928200 59.7689 up up correct
FTXG.US First Trust Nasdaq Food & Beverage ETF 20260424 0 22.12 22.147 21.97 22.04 5800 22.04 down down correct
FTXH.US First Trust Nasdaq Pharmaceuticals ETF 20260424 0 33.83 33.83 33.55 33.642 16100 33.642 down down correct
FTXL.US First Trust Nasdaq Semiconductor ETF 20260424 0 208.635 210.6 205.93 210 240200 210 up up correct
FTXN.US First Trust Nasdaq Oil & Gas ETF 20260424 0 35.83 35.96 35.66 35.933 43200 35.933 up up correct
FTXO.US First Trust Nasdaq Bank ETF 20260424 0 39.02 39.02 38.38 38.458 64700 38.458 down down correct
FTXR.US First Trust Nasdaq Transportation ETF 20260424 0 41.655 41.8 41.47 41.594 40300 41.594 down down correct
FV.US First Trust Dorsey Wright Focus 5 ETF 20260424 0 65.79 65.89 65.3 65.81 71900 65.81 up up correct
FVC.US First Trust Dorsey Wright Dynamic Focus 5 ETF 20260424 0 37.89 38.007 37.73 37.931 2400 37.931 up up correct
FYC.US First Trust Small Cap Growth AlphaDEX Fund 20260424 0 110.06 110.81 108.98 110.51 37000 110.51 up up correct
FYT.US First Trust Small Cap Value AlphaDEX Fund 20260424 0 66.31 66.58 65.84 66.58 25800 66.58 up up correct
FYX.US First Trust Exchange 20260424 0 131.15 132.18 130.54 131.98 52400 131.98 up up correct
GLDI.US Credit Suisse X 20260424 0 166.98 167.295 165.16 166.86 14400 166.86 down down correct
GNMA.US iShares GNMA Bond ETF 20260424 0 44.39 44.73 44.39 44.705 14299 44.5482 up up correct
GNOM.US Global X Genomics & Biotechnology ETF 20260424 0 46.22 46.42 45.6 45.97 6600 45.97 down down correct
GRID.US First Trust NASDAQ Clean Edge Smart Grid Infrastructure Index Fund 20260424 0 186.71 187.49 185.24 187.2 2123100 187.2 up up correct
GXTG.US Global X Funds 20260424 0 26.34 26.3401 26.3193 26.3193 544 26.3193 down down correct
HERD.US Pacer Cash Cows Fund of Funds ETF 20260424 0 47.35 47.35 46.89 47.065 8000 47.065 down down correct
HERO.US Global X Funds 20260424 0 26.45 26.77 26.33 26.646 8500 26.646 up up correct
HLAL.US Wahed FTSE USA Shariah ETF 20260424 0 66.06 66.3 65.8 66.3 38300 66.3 up up correct
HNDL.US Strategy Shares 20260424 0 22.5 22.62 22.49 22.605 58200 22.605 up up correct
HYDR.US Global X Hydrogen ETF 20260424 0 52.78 52.95 51.26 51.76 69400 51.76 down down correct
HYLS.US First Trust Tactical High Yield ETF 20260424 0 40.98 41.38 40.85 40.99 187600 40.99 up up correct
HYXF.US iShares ESG Advanced High Yield Corporate Bond ETF 20260424 0 46.8 46.9 46.8 46.866 10100 46.6354 up up correct
HYZD.US WisdomTree Interest Rate Hedged High Yield Bond Fund 20260424 0 22.63 22.63 22.55 22.585 21567 22.475 down down correct
IBB.US iShares Biotechnology ETF 20260424 0 171.63 171.63 168.45 169.78 1486000 169.78 down down correct
IBBQ.US Invesco Nasdaq Biotechnology ETF 20260424 0 29.62 29.62 29.127 29.337 14900 29.337 down down correct
IBTA.US iShares Trust 20260424 0 35.7 36.2505 34.945 34.97 145377 34.97 down down correct
IBTG.US iShares Trust 20260424 0 22.89 22.9 22.89 22.89 219600 22.8179
IBTH.US iShares Trust 20260424 0 22.43 22.44 22.42 22.435 261700 22.3667 up up correct
IBTI.US iShares Trust 20260424 0 22.26 22.28 22.25 22.275 233600 22.2069 up up correct
IBTJ.US iShares Trust 20260424 0 21.81 21.85 21.805 21.845 109800 21.7761 up up correct
IBTK.US iShares iBonds Dec 2030 Term Treasury ETF 20260424 0 19.69 19.749 19.69 19.745 82800 19.6846 up up correct
IBTL.US iShares iBonds Dec 2031 Term Treasury ETF 20260424 0 20.355 20.418 20.355 20.415 90100 20.3488 up up correct
ICLN.US iShares Global Clean Energy ETF 20260424 0 20.24 20.24 19.87 19.99 5947800 19.99 down down correct
IEF.US iShares 7 20260424 0 95.29 95.59 95.21 95.56 5490005 95.2456 up up correct
IEI.US iShares 3 20260424 0 118.45 118.73 118.4 118.69 793900 118.329 up up correct
IEUS.US iShares MSCI Europe Small 20260424 0 71.43 71.71 71.43 71.71 1800 71.71 up up correct
IFGL.US iShares International Developed Real Estate ETF 20260424 0 23.55 23.75 23.53 23.7 17000 23.7 up up correct
IFV.US First Trust Dorsey Wright International Focus 5 ETF 20260424 0 26.99 27.31 26.99 27.176 17400 27.176 up up correct
IGF.US iShares Trust 20260424 0 67.38 67.76 67.12 67.75 575100 67.75 up up correct
IGIB.US iShares 5 20260424 0 53.47 53.59 53.41 53.53 3543000 53.3119 up up correct
IGOV.US iShares International Treasury Bond ETF 20260424 0 41.51 41.85 41.51 41.83 109000 41.83 up up correct
IGSB.US iShares 1 20260424 0 52.64 52.71 52.61 52.67 3769700 52.4718 up up correct
IJT.US iShares S&P Small 20260424 0 160.29 160.76 159.02 160.46 151400 160.46 up up correct
IMCV.US iShares Morningstar Mid 20260424 0 88.94 88.94 88.36 88.42 12700 88.42 down down correct
INDY.US iShares India 50 ETF 20260424 0 43.63 43.86 43.57 43.84 86300 43.84 up up correct
IPKW.US Invesco International BuyBack Achievers ETF 20260424 0 57.15 57.37 57.01 57.343 30400 57.343 up up correct
ISHG.US iShares 1 20260424 0 75.21 75.74 75.21 75.72 16600 75.72 up up correct
ISTB.US iShares Core 1 20260424 0 48.5 48.57 48.49 48.56 225000 48.3874 up up correct
IUS.US Invesco RAFI Strategic US ETF 20260424 0 61.99 61.99 61.69 61.95 20200 61.95 down down correct
IUSB.US iShares Core Total USD Bond Market ETF 20260424 0 46.33 46.43 46.295 46.4 2373959 46.2365 up up correct
IUSG.US iShares Core S&P U.S. Growth ETF 20260424 0 175.59 177.76 175.17 177.54 473400 177.54 up up correct
IUSV.US iShares Core S&P U.S. Value ETF 20260424 0 107.21 107.39 106.79 106.97 561400 106.97 down down correct
IXUS.US iShares Core MSCI Total International Stock ETF 20260424 0 92.3 92.83 92.11 92.67 1209200 92.67 up up correct
JOET.US Virtus ETF Trust II 20260424 0 43.13 43.13 42.84 42.985 17600 42.985 down down correct
JSML.US Janus Henderson Small Cap Growth Alpha ETF 20260424 0 82.21 82.21 81.12 81.792 11800 81.792 down down correct
KBWB.US Invesco Exchange 20260424 0 86.71 87.03 85.65 85.78 1938100 85.78 down down correct
KBWD.US Invesco KBW High Dividend Yield Financial ETF 20260424 0 13 13.1 12.95 13.04 411600 13.04 up up correct
KBWP.US Invesco KBW Property & Casualty Insurance ETF 20260424 0 123.01 123.01 120.49 120.61 22700 120.61 down down correct
KBWR.US Invesco KBW Regional Banking ETF 20260424 0 70.77 71.205 70.77 71.205 712 71.205 up up correct
KBWY.US Invesco KBW Premium Yield Equity REIT ETF 20260424 0 16.5 16.72 16.46 16.69 84900 16.69 up up correct
KRMA.US Global X Conscious Companies ETF 20260424 0 45.38 45.552 45.38 45.552 900 45.552 up up correct
KROP.US Global X Funds 20260424 0 34.3 34.3 34 34.1063 7456 34.1063 down down correct
LDEM.US iShares ESG MSCI EM Leaders ETF 20260424 0 62.17 62.243 62.17 62.243 400 62.243 up up correct
LDSF.US First Trust Exchange 20260424 0 18.91 19.01 18.91 18.993 15900 18.993 up up correct
LEGR.US First Trust Exchange 20260424 0 62.42 62.44 62.16 62.44 15600 62.44 up up correct
LMBS.US First Trust Low Duration Opportunities ETF 20260424 0 49.95 49.97 49.85 49.965 372500 49.965 up up correct
LRGE.US ClearBridge Large Cap Growth ESG ETF 20260424 0 82.57 83.47 82.57 83.418 4600 83.418 up up correct
LVHD.US Legg Mason Low Volatility High Dividend ETF 20260424 0 43.09 43.09 42.76 42.819 34300 42.819 down down correct
MBB.US iShares Trust 20260424 0 95.03 95.285 94.96 95.23 5110491 94.8938 up up correct
MCHI.US iShares MSCI China ETF 20260424 0 57.54 57.86 57.36 57.81 2775200 57.81 up up correct
MDIV.US First Trust Multi 20260424 0 16.43 16.48 16.41 16.46 88000 16.46 up up correct
MILN.US Global X Millennials Consumer ETF 20260424 0 44.185 44.51 44.18 44.445 6200 44.445 up up correct
NFTY.US First Trust Exchange 20260424 0 53.73 54.33 53.5 53.99 31300 53.99 up up correct
NXTG.US First Trust Exchange 20260424 0 131.25 131.92 131.25 131.92 2100 131.92 up up correct
ONEQ.US Fidelity Nasdaq Composite Index ETF 20260424 0 96.94 97.81 96.59 97.69 365000 97.69 up up correct
PDBC.US Invesco Optimum Yield Diversified Commodity Strategy No K 20260424 0 17.738 17.83 17.62 17.79 4478800 17.79 up up correct
PDP.US Invesco DWA Momentum ETF 20260424 0 135.93 135.93 134.17 134.86 20600 134.86 down down correct
PEY.US Invesco High Yield Equity Dividend Achievers ETF 20260424 0 22.01 22.03 21.81 21.86 215700 21.86 down down correct
PEZ.US Invesco DWA Consumer Cyclicals Momentum ETF 20260424 0 102.1 102.1 101.36 101.44 700 101.44 down down correct
PFF.US iShares Preferred and Income Securities ETF 20260424 0 31.54 31.55 31.43 31.52 2042700 31.3794 down up incorrect
PFI.US Invesco DWA Financial Momentum ETF 20260424 0 57.6 57.6 57.55 57.55 200 57.55 down up incorrect
PFM.US Invesco Dividend Achievers ETF 20260424 0 53.99 53.99 53.48 53.61 7300 53.61 down up incorrect
PGJ.US Invesco Golden Dragon China ETF 20260424 0 26.55 26.82 26.52 26.82 35700 26.82 up down incorrect
PHO.US Invesco Water Resources ETF 20260424 0 69.75 69.77 69.25 69.34 43400 69.34 down up incorrect
PID.US Invesco International Dividend Achievers ETF 20260424 0 22.61 22.72 22.59 22.68 574900 22.68 up down incorrect
PIE.US Invesco DWA Emerging Markets Momentum ETF 20260424 0 30.27 30.49 29.99 30.42 44600 30.42 up up correct
PIO.US Invesco Global Water ETF 20260424 0 46.19 46.43 46.04 46.35 4800 46.35 up up correct
PIZ.US Invesco DWA Developed Markets Momentum ETF 20260424 0 55.21 55.53 54.89 55.3 83600 55.3 up up correct
PKW.US Invesco BuyBack Achievers ETF 20260424 0 137.7 137.7 136.92 137.08 25000 137.08 down down correct
PNQI.US Invesco NASDAQ Internet ETF 20260424 0 48.34 48.89 48.23 48.88 34100 48.88 up up correct
PPH.US VanEck Vectors ETF Trust 20260424 0 100.62 100.62 99.63 100.19 236100 100.19 down up incorrect
PRFZ.US Invesco FTSE RAFI US 1500 Small 20260424 0 50.19 50.56 49.96 50.44 32700 50.44 up down incorrect
PRN.US Invesco DWA Industrials Momentum ETF 20260424 0 230.14 230.25 226.11 227.59 37300 227.59 down up incorrect
PSC.US Principal Exchange 20260424 0 63.13 63.5099 62.71 63.3783 123077 63.3783 up down incorrect
PSCC.US Invesco S&P SmallCap Consumer Staples ETF 20260424 0 32.77 33.11 32.77 33.09 1200 33.09 up down incorrect
PSCD.US Invesco S&P SmallCap Consumer Discretionary ETF 20260424 0 109.84 109.84 109.84 109.84 100 109.84
PSCE.US Invesco S&P SmallCap Energy ETF 20260424 0 60.96 61.26 60.4 61.14 36800 61.14 up up correct
PSCF.US Invesco S&P SmallCap Financials ETF 20260424 0 62.04 62.04 61.71 61.71 2600 61.71 down down correct
PSCH.US Invesco S&P SmallCap Health Care ETF 20260424 0 44.14 44.54 44.05 44.54 1900 44.54 up up correct
PSCI.US Invesco S&P SmallCap Industrials ETF 20260424 0 171.94 171.94 170.75 170.75 1000 170.75 down down correct
PSCM.US Invesco S&P SmallCap Materials ETF 20260424 0 105.88 106.72 105.88 106.72 1700 106.72 up up correct
PSCT.US Invesco S&P SmallCap Information Technology ETF 20260424 0 73.02 74.1 72.28 73.84 19500 73.84 up up correct
PSCU.US Invesco S&P SmallCap Utilities & Communication Services ETF 20260424 0 65.95 65.95 65.82 65.82 300 65.82 down down correct
PSET.US Principal Exchange 20260424 0 74.59 74.976 74.59 74.976 400 74.976 up up correct
PSL.US Invesco Exchange 20260424 0 110.07 110.35 109.64 109.97 3400 109.97 down down correct
PTF.US Invesco Exchange 20260424 0 111.8 112.83 109.86 111.46 71100 111.46 down down correct
PTH.US Invesco DWA Healthcare Momentum ETF 20260424 0 51.71 52.13 51.56 52.13 6100 52.13 up up correct
PUI.US Invesco DWA Utilities Momentum ETF 20260424 0 48.13 48.24 47.94 48.19 7900 48.19 up up correct
PXI.US Invesco DWA Energy Momentum ETF 20260424 0 57.69 58.1 57.69 58.06 3100 58.06 up up correct
PY.US Principal Exchange 20260424 0 53.11 53.11 52.82 52.913 10800 52.913 down down correct
PYZ.US Invesco DWA Basic Materials Momentum ETF 20260424 0 127.72 128.23 127.72 128.23 600 128.23 up up correct
QABA.US First Trust NASDAQ ABA Community Bank Index Fund 20260424 0 61.87 61.87 61.05 61.19 1400 61.19 down down correct
QAT.US iShares MSCI Qatar ETF 20260424 0 19.16 19.3 19.12 19.25 29400 19.25 up up correct
QCLN.US First Trust NASDAQ Clean Edge Green Energy Index Fund 20260424 0 57.62 57.77 56.64 56.97 386900 56.97 down down correct
QCLR.US Global X NASDAQ 100® Collar 95 20260424 0 28.23 28.23 28.23 28.23 100 28.23
QQEW.US First Trust NASDAQ 20260424 0 137.73 138.68 136.91 138.62 98500 138.62 up up correct
QQMG.US Invesco ESG NASDAQ 100 ETF 20260424 0 45.28 45.76 45.28 45.736 7900 45.736 up up correct
QQQ.US Invesco QQQ Trust Series 1 20260424 0 658.51 664.51 656.53 663.88 45563100 663.88 up up correct
QQQA.US ProShares Trust 20260424 0 65.65 66.04 65.32 65.972 24200 65.972 up up correct
QQQJ.US Invesco NASDAQ Next Gen 100 ETF 20260424 0 40.63 40.63 40.15 40.46 121000 40.46 down down correct
QQQM.US Invesco NASDAQ 100 ETF 20260424 0 271.12 273.56 270.32 273.38 4126400 273.38 up up correct
QQXT.US First Trust NASDAQ 20260424 0 99.28 99.35 99.24 99.35 1800 99.35 up up correct
QRMI.US Global X NASDAQ 100® Risk Managed Income ETF 20260424 0 15.39 15.43 15.39 15.415 1800 15.415 up up correct
QTEC.US First Trust Exchange 20260424 0 261.17 263.41 259.58 263.18 154700 263.18 up up correct
QTR.US Global X NASDAQ 100 Tail Risk ETF 20260424 0 31.7 32.006 31.7 32.006 300 32.006 up up correct
QYLD.US Global X NASDAQ 100 Covered Call ETF 20260424 0 17.82 17.89 17.81 17.89 5387300 17.89 up down incorrect
QYLG.US Global X Funds 20260424 0 28.33 28.47 28.22 28.465 52900 28.465 up down incorrect
RAYS.US Global X Solar ETF 20260424 0 2283.5 2297.5 2238 2241 10828 2241 down up incorrect
RDVY.US First Trust Rising Dividend Achievers ETF 20260424 0 74.86 75.215 74.66 74.94 1086800 74.94 up down incorrect
REIT.US ALPS Active REIT ETF 20260424 0 29.53 29.589 29.318 29.405 4700 29.405 down up incorrect
RFDI.US First Trust RiverFront Dynamic Developed International ETF 20260424 0 85.01 85.238 85.01 85.238 900 85.238 up down incorrect
RFEM.US First Trust RiverFront Dynamic Emerging Markets ETF 20260424 0 91.705 92.23 91.705 92.21 2000 92.21 up down incorrect
RING.US iShares MSCI Global Gold Miners ETF 20260424 0 81.26 82.31 80.26 82.24 189600 82.24 up up correct
RNEM.US First Trust Exchange 20260424 0 56.46 56.77 56.46 56.77 2200 56.77 up up correct
RNRG.US Global X Renewable Energy Producers ETF 20260424 0 38.36 38.36 38.095 38.192 3300 38.192 down down correct
RNSC.US First Trust Small Cap US Equity Select ETF 20260424 0 30.781 30.8936 30.781 30.8936 241 30.8936 up up correct
ROBT.US First Trust Exchange 20260424 0 50.93 51.39 50.695 51.34 44100 51.34 up up correct
RTH.US VanEck Vectors ETF Trust 20260424 0 268.42 269.29 268.09 269.26 3300 269.26 up down incorrect
SARK.US Tuttle Capital Short Innovation ETF 20260424 0 28.56 29.14 28.56 29.03 264600 29.03 up down incorrect
SCZ.US iShares MSCI EAFE Small 20260424 0 82.41 82.75 82.11 82.48 807800 82.48 up down incorrect
SDG.US iShares MSCI Global Impact ETF 20260424 0 89.2 89.373 89.07 89.373 1200 89.373 up down incorrect
SDVY.US First Trust Exchange 20260424 0 42.47 42.47 42.13 42.2 1698600 42.2 down up incorrect
SHV.US iShares Short Treasury Bond ETF 20260424 0 110.35 110.36 110.34 110.35 3576800 109.6948
SHY.US iShares Trust 20260424 0 82.51 82.59 82.49 82.57 3271874 82.3269 up down incorrect
SKOR.US FlexShares Credit 20260424 0 48.73 48.835 48.73 48.829 51200 48.6398 up down incorrect
SKYU.US ProShares Ultra Cloud Computing 20260424 0 28.18 28.954 28.18 28.954 300 28.954 up down incorrect
SKYY.US First Trust Exchange 20260424 0 117.76 118.82 116.37 118.54 126600 118.54 up up correct
SLQD.US iShares Trust 20260424 0 50.54 50.59 50.52 50.58 107300 50.3938 up up correct
SLVO.US Credit Suisse X 20260424 0 87.1 87.2 86.19 86.67 48800 86.67 down down correct
SMCP.US AlphaMark Actively Managed Small Cap ETF 20260424 0 5.61 5.635 5.475 5.59 65803 5.59 down down correct
SMH.US VanEck Vectors Semiconductor ETF 20260424 0 499.505 509.59 495.46 506.44 12614320 506.44 up up correct
SNSR.US Global X Internet of Things ETF 20260424 0 44.168 44.78 44.08 44.53 42000 44.53 up up correct
SOCL.US Global X Funds 20260424 0 45.93 46.61 45.93 46.5 2300 46.5 up up correct
SOXQ.US Invesco PHLX Semiconductor ETF 20260424 0 82.19 83.14 80.83 82.73 2560000 82.73 up up correct
SOXX.US iShares Semiconductor ETF 20260424 0 457.59 463.87 450.97 461.6 9072000 461.6 up up correct
SPC.US CrossingBridge Pre 20260424 0 19.4 19.6 19.4 19.5 5220 19.5 up up correct
SPRX.US Spear Alpha ETF 20260424 0 45.16 45.56 44.41 44.62 94100 44.62 down down correct
SQLV.US Legg Mason ETF Investment Trust 20260424 0 47.55 47.78 47.55 47.78 1100 47.78 up up correct
SQQQ.US ProShares Trust 20260424 0 53.925 54.425 52.37 52.5 59409191 52.5 down down correct
SRET.US Global X SuperDividend REIT ETF 20260424 0 22.63 22.74 22.57 22.715 44000 22.715 up up correct
SUSB.US iShares ESG 1 20260424 0 25.1 25.13 25.08 25.13 102100 25.0341 up up correct
SUSC.US iShares ESG USD Corporate Bond ETF 20260424 0 23.23 23.28 23.21 23.26 166800 23.1718 up up correct
SUSL.US iShares ESG MSCI USA Leaders ETF 20260424 0 124.5 125.52 124.43 125.514 8100 125.514 up up correct
TDIV.US First Trust NASDAQ Technology Dividend Index Fund 20260424 0 108.24 108.24 106.43 107.33 85400 107.33 down down correct
TLT.US iShares 20+ Year Treasury Bond ETF 20260424 0 86.46 86.82 86.25 86.71 22285740 86.391 up up correct
TQQQ.US ProShares UltraPro QQQ 20260424 0 61.08 62.74 60.56 62.56 80250700 62.56 up up correct
TUR.US iShares Inc. 20260424 0 42.29 42.62 42.01 42.6 259300 42.6 up up correct
UAE.US iShares MSCI UAE ETF 20260424 0 19.4 19.5 19.29 19.46 63800 19.46 up up correct
UCRD.US VictoryShares ESG Corporate Bond ETF 20260424 0 21.625 21.625 21.625 21.625 100 21.625
UCYB.US ProShares Ultra Nasdaq Cybersecurity 20260424 0 43.45 44.27 43 44.27 7800 44.27 up up correct
UFO.US Procure ETF Trust II 20260424 0 53.2 53.2 50.91 51.03 1106100 51.03 down down correct
USIG.US iShares Broad USD Investment Grade Corporate Bond ETF 20260424 0 51.43 51.55 51.39 51.5 1450400 51.2948 up up correct
USMC.US Principal U.S. Mega 20260424 0 69.23 69.609 69.12 69.59 35900 69.59 up up correct
USOI.US Credit Suisse X 20260424 0 53.88 54.1 52.76 52.96 82200 52.96 down down correct
USXF.US iShares ESG Advanced MSCI USA ETF 20260424 0 62.93 63.55 62.61 63.351 65800 63.351 up up correct
VCIT.US Vanguard Intermediate 20260424 0 83.14 83.325 83.05 83.25 6555433 82.9224 up up correct
VCLT.US Vanguard Long 20260424 0 75.25 75.47 75.09 75.31 1919900 74.9795 up up correct
VCSH.US Vanguard Scottsdale Funds 20260424 0 79.36 79.47 79.33 79.46 3701400 79.1687 up up correct
VGIT.US Vanguard Intermediate 20260424 0 59.44 59.6 59.41 59.58 5077000 59.3919 up up correct
VGLT.US Vanguard Scottsdale Funds 20260424 0 55.24 55.48 55.1399 55.43 1016481 55.2175 up up correct
VGSH.US Vanguard Short 20260424 0 58.5 58.56 58.48 58.55 3107500 58.3708 up up correct
VIGI.US Vanguard International Dividend Appreciation Index Fund ETF Shares 20260424 0 91.45 91.96 91.261 91.87 565300 91.87 up up correct
VMBS.US Vanguard Mortgage 20260424 0 46.99 47.13 46.93 47.12 1622700 46.9584 up up correct
VNQI.US Vanguard Global ex 20260424 0 46.86 47.06 46.78 46.96 205400 46.96 up up correct
VONE.US Vanguard Russell 1000 Index Fund ETF Shares 20260424 0 321.62 323.37 321.09 323.2 65200 323.2 up up correct
VONG.US Vanguard Scottsdale Funds 20260424 0 122.11 123.42 121.79 123.29 1702600 123.29 up up correct
VONV.US Vanguard Scottsdale Funds 20260424 0 100.06 100.07 99.69 99.88 1560600 99.88 down down correct
VPN.US Global X Funds 20260424 0 26.045 26.31 25.97 26.1525 37432 26.1525 up up correct
VRIG.US Invesco Actively Managed Exchange 20260424 0 25.03 25.04 25.03 25.03 279400 25.03
VSDA.US VictoryShares Dividend Accelerator ETF 20260424 0 56.11 56.11 55.79 55.813 4400 55.813 down down correct
VSMV.US VictoryShares US Multi 20260424 0 58.32 58.32 57.998 58.129 1700 58.129 down down correct
VTC.US Vanguard Scottsdale Funds 20260424 0 77.04 77.2599 77.04 77.21 100826 76.8943 up up correct
VTHR.US Vanguard Russell 3000 Index Fund ETF Shares 20260424 0 314.48 315.54 313.18 315.43 31700 315.43 up up correct
VTIP.US Vanguard Malvern Funds 20260424 0 50.24 50.35 50.23 50.34 1830200 50.34 up up correct
VTWG.US Vanguard Russell 2000 Growth Index Fund ETF Shares 20260424 0 261.65 262.98 259.33 261.58 10900 261.58 down down correct
VTWO.US Vanguard Russell 2000 Index Fund ETF Shares 20260424 0 111.84 112.39 110.83 111.79 2019400 111.79 down down correct
VTWV.US Vanguard Russell 2000 Value Index Fund ETF Shares 20260424 0 182.71 183.38 181.52 182.52 30600 182.52 down down correct
VWOB.US Vanguard Emerging Markets Government Bond Index Fund ETF Shares 20260424 0 67.11 67.24 67 67.2 353700 66.8807 up up correct
VXUS.US Vanguard Total International Stock Index Fund ETF Shares 20260424 0 82.18 82.62 81.96 82.49 5378700 82.49 up up correct
VYMI.US Vanguard International High Dividend Yield Index Fund ETF Shares 20260424 0 97.72 98.1 97.41 97.89 887800 97.89 up up correct
WBND.US Western Asset Total Return ETF 20260424 0 49.8 49.87 49.8 49.85 41883 49.85 up up correct
WCBR.US WisdomTree Trust 20260424 0 25.46 25.75 25.04 25.686 18300 25.686 up up correct
WOOD.US iShares Global Timber & Forestry ETF 20260424 0 69.23 69.23 68.9 68.93 7900 68.93 down down correct
XT.US iShares Exponential Technologies ETF 20260424 0 75.89 76.05 75.38 75.99 102400 75.99 up up correct
YLCO.US Global X YieldCo & Renewable Energy Income ETF 20260424 0 38.36 38.36 38.095 38.1919 3276 38.1919 down down correct
YLDE.US ClearBridge Dividend Strategy ESG ETF 20260424 0 56.07 56.07 55.68 55.7201 9431 55.4135 down down correct

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