CollectAI

close-nasdaq_etfs

2026/04/27

TICKER DESC DATE TIME OPEN HIGH LOW CLOSE VOL Adj CLOSE Trend Predict Result
AADR.US AdvisorShares Dorsey Wright ADR ETF 20260427 0 83.18 84.56 83.18 83.87 4700 83.87 up down incorrect
AAXJ.US iShares MSCI All Country Asia ex Japan ETF 20260427 0 109.26 109.47 108.76 108.99 634100 108.99 down down correct
ACWI.US iShares Trust 20260427 0 150.42 150.69 150.08 150.51 2850000 150.51 up up correct
ACWX.US iShares MSCI ACWI ex U.S. ETF 20260427 0 73.37 73.56 73.08 73.19 1318400 73.19 down down correct
AGNG.US Global X Aging Population ETF 20260427 0 35.23 35.37 35 35.125 18600 35.125 down down correct
AGZD.US WisdomTree Interest Rate Hedged U.S. Aggregate Bond Fund 20260427 0 22.42 22.62 22.27 22.565 22093 22.565 up down incorrect
AIA.US iShares Trust 20260427 0 124.18 124.38 123.39 123.9 568200 123.9 down up incorrect
AIQ.US Global X Artificial Intelligence & Technology ETF 20260427 0 55.38 55.435 55.065 55.38 1083400 55.38
AIRR.US First Trust Exchange 20260427 0 124.635 125.9 123.382 125.65 991100 125.65 up down incorrect
ALTY.US Global X Funds 20260427 0 12.42 12.42 12.395 12.395 9400 12.395 down up incorrect
ANGL.US VanEck Vectors ETF Trust 20260427 0 29.3 29.32 29.27 29.3 622900 29.1435
AQWA.US Global X Funds 20260427 0 19.7 19.97 19.51 19.766 20400 19.766 up down incorrect
BBH.US VanEck Vectors Biotech ETF 20260427 0 185.04 186.39 184.15 184.15 5000 184.15 down down correct
BFIT.US Global X Health & Wellness ETF 20260427 0 30.3 30.3 29.42 29.46 185856 29.46 down down correct
BGRN.US iShares Trust 20260427 0 47.68 47.6967 47.639 47.6604 17242 47.4884 down down correct
BIB.US ProShares Ultra Nasdaq Biotechnology 20260427 0 81.85 84.4 81.84 82.09 7700 82.09 up up correct
BIS.US ProShares UltraShort Nasdaq Biotechnology 20260427 0 8.63 8.72 8.49 8.72 38100 8.72 up up correct
BJK.US VanEck Vectors Gaming ETF 20260427 0 36.75 36.82 36.63 36.68 1749 36.68 down down correct
BKCH.US Global X Blockchain ETF 20260427 0 76.15 76.72 73.495 74.45 72000 74.45 down down correct
BLCN.US Siren ETF Trust 20260427 0 23.9 24.291 22.765 24.06 14900 24.06 up up correct
BND.US Vanguard Bond Index Funds 20260427 0 73.8 73.85 73.7 73.74 6095200 73.4975 down down correct
BNDW.US Vanguard Total World Bond ETF 20260427 0 68.41 68.47 68.36 68.43 588700 68.2356 up up correct
BNDX.US Vanguard Total International Bond Index Fund ETF Shares 20260427 0 48.08 48.1 48.02 48.05 3795000 47.937 down down correct
BOTZ.US Global X Robotics & Artificial Intelligence ETF 20260427 0 38.45 38.64 38.24 38.49 1137900 38.49 up up correct
BSCQ.US Invesco BulletShares 2026 Corporate Bond ETF 20260427 0 19.52 19.53 19.52 19.52 1642500 19.52
BSCR.US Invesco BulletShares 2027 Corporate Bond ETF 20260427 0 19.65 19.65 19.63 19.64 935300 19.64 down down correct
BSCS.US Invesco BulletShares 2028 Corporate Bond ETF 20260427 0 20.44 20.45 20.42 20.44 844300 20.44
BSCT.US Invesco BulletShares 2029 Corporate Bond ETF 20260427 0 18.69 18.7 18.66 18.69 447500 18.69
BSCU.US Invesco BulletShares 2030 Corporate Bond ETF 20260427 0 16.75 16.78 16.73 16.76 1014600 16.76 up up correct
BSCV.US Invesco BulletShares 2031 Corporate Bond ETF 20260427 0 16.52 16.53 16.48 16.51 1505700 16.51 down down correct
BSJQ.US Invesco BulletShares 2026 High Yield Corporate Bond ETF 20260427 0 23.18 23.19 23.17 23.18 408700 23.18
BSJR.US Invesco BulletShares 2027 High Yield Corporate Bond ETF 20260427 0 22.48 22.48 22.43 22.48 64100 22.48
BSJS.US Invesco BulletShares 2028 High Yield Corporate Bond ETF 20260427 0 21.83 21.84 21.812 21.83 73200 21.83
BSJT.US Invesco BulletShares 2029 High Yield Corporate Bond ETF 20260427 0 21.24 21.26 21.22 21.26 84200 21.26 up up correct
BSMQ.US Invesco Exchange 20260427 0 23.54 23.59 23.54 23.575 36900 23.575 up up correct
BSMR.US Invesco Exchange 20260427 0 23.61 23.65 23.61 23.615 22200 23.615 up up correct
BSMS.US Invesco Exchange 20260427 0 23.44 23.45 23.43 23.435 20800 23.435 down down correct
BSMT.US Invesco Exchange 20260427 0 23.125 23.15 23.09 23.118 39000 23.118 down down correct
BSMU.US Invesco BulletShares 2030 Municipal Bond ETF 20260427 0 21.935 21.935 21.9 21.905 15600 21.905 down down correct
BSMV.US Invesco BulletShares 2031 Municipal Bond ETF 20260427 0 21.06 21.06 21.05 21.054 12100 21.054 down down correct
BTEC.US Principal Healthcare Innovators Index ETF 20260427 0 8.605 8.7 8.5725 8.63 125427 8.63 up up correct
BUG.US Global X Funds 20260427 0 26.43 26.92 26.2 26.81 936700 26.81 up up correct
CARZ.US First Trust NASDAQ Global Auto Index Fund 20260427 0 99.74 100.21 99.73 100.16 1400 100.16 up up correct
CATH.US Global X S&P 500 Catholic Values ETF 20260427 0 86.05 86.28 85.888 86.28 35300 86.28 up up correct
CDC.US Victory Portfolios II 20260427 0 72.12 72.3 72.12 72.123 15400 72.123 up up correct
CDL.US Victory Portfolios II 20260427 0 75.24 75.8 75.24 75.248 7400 75.248 up up correct
CEFA.US Global X S&P Catholic Values Developed ex 20260427 0 38.92 38.96 38.78 38.815 2240 38.815 down down correct
CFA.US VictoryShares US 500 Volatility Wtd ETF 20260427 0 95.08 95.4 95.08 95.135 4700 95.135 up up correct
CFO.US Victory Portfolios II 20260427 0 77.42 77.42 77 77.148 4200 77.148 down down correct
CIBR.US First Trust Exchange 20260427 0 67.022 67.85 66.71 67.55 1658500 67.55 up up correct
CIZ.US VictoryShares Developed Enhanced Volatility Wtd ETF 20260427 0 2.1 2.3 1.9 2.1 27318 2.1
CLOU.US Global X Funds 20260427 0 19.7 19.93 19.51 19.88 370500 19.88 up up correct
COMT.US iShares GSCI Commodity Dynamic Roll Strategy ETF 20260427 0 34.51 34.88 34.51 34.65 350000 34.65 up up correct
CSB.US VictoryShares US Small Cap High Div Volatility Wtd ETF 20260427 0 64.34 64.87 64.34 64.749 9300 64.749 up up correct
CTEC.US Global X Funds 20260427 0 66.391 66.72 65.77 66.297 2600 66.297 down down correct
CXSE.US WisdomTree Trust 20260427 0 39.84 39.94 39.77 39.79 24600 39.79 down down correct
DALI.US First Trust Dorsey Wright DALI 1 ETF 20260427 0 29.92 29.95 29.81 29.933 24100 29.933 up up correct
DAPP.US VanEck Vectors ETF Trust 20260427 0 19.2 19.39 18.7 18.96 810500 18.96 down down correct
DAX.US Global X DAX Germany ETF 20260427 0 45.01 45.075 44.67 44.764 16800 44.764 down down correct
DDI.US DoubleDown Interactive Co. Ltd. American Depository Shares 20260427 0 9.64 9.85 9.08 9.19 414000 9.19 down down correct
DDIV.US First Trust Dorsey Wright Momentum & Dividend ETF 20260427 0 43.98 44.13 43.98 44.105 4400 44.105 up up correct
DEMZ.US Democratic Large Cap Core ETF 20260427 0 44.24 44.272 44.17 44.272 3300 44.272 up up correct
DGRE.US WisdomTree Emerging Markets Quality Dividend Growth Fund 20260427 0 38.01 38.01 37.63 37.72 4300 37.72 down down correct
DGRS.US WisdomTree Trust 20260427 0 56.74 57 56.74 56.93 19297 56.93 up up correct
DGRW.US WisdomTree U.S. Quality Dividend Growth Fund 20260427 0 93.73 93.97 93.65 93.87 340300 93.87 up up correct
DMXF.US iShares ESG Advanced MSCI EAFE Index ETF 20260427 0 80.51 80.61 79.99 80.24 293400 80.24 down down correct
DRIV.US Global X Funds 20260427 0 36.24 36.43 35.97 36.36 23300 36.36 up up correct
DVLU.US First Trust Dorsey Wright Momentum & Value ETF 20260427 0 37.5 37.5 37.27 37.38 2900 37.38 down down correct
DVOL.US First Trust Exchange 20260427 0 36.31 36.53 36.31 36.42 2800 36.42 up up correct
DVY.US iShares Trust 20260427 0 152.03 153.31 152.03 152.41 293900 152.41 up up correct
DWAS.US Invesco DWA SmallCap Momentum ETF 20260427 0 112.44 113.2 111.96 112.43 7600 112.43 down down correct
DWAW.US AdvisorShares Trust 20260427 0 46.813 46.813 46.813 46.813 100 46.813
DWSH.US AdvisorShares Dorsey Wright Short ETF 20260427 0 6.38 6.4 6.35 6.395 7600 6.395 up up correct
DWUS.US AdvisorShares Trust 20260427 0 56.738 56.738 56.738 56.738 100 56.738
EBIZ.US Global X Funds 20260427 0 28.4 28.561 28.4 28.43 2400 28.43 up up correct
ECOW.US Pacer Emerging Markets Cash Cows 100 ETF 20260427 0 27.48 27.57 27.42 27.438 28400 27.438 down down correct
EEMA.US iShares MSCI Emerging Markets Asia ETF 20260427 0 109.29 109.29 108.58 108.78 90800 108.78 down down correct
EFAS.US Global X MSCI SuperDividend EAFE ETF 20260427 0 21.84 21.87 21.73 21.805 18200 21.805 down down correct
EMB.US iShares J.P. Morgan USD Emerging Markets Bond ETF 20260427 0 96.14 96.2 95.935 96.03 4898161 95.6189 down down correct
EMCB.US WisdomTree Emerging Markets Corporate Bond Fund 20260427 0 66.55 66.69 66.4801 66.615 2945 66.615 up up correct
EMIF.US iShares Emerging Markets Infrastructure ETF 20260427 0 29.33 29.33 28.77 28.77 2200 28.77 down down correct
EMXC.US iShares MSCI Emerging Markets ex China ETF 20260427 0 91.11 91.25 90.42 90.72 2557900 90.72 down down correct
EMXF.US iShares Trust 20260427 0 52.91 52.91 52.74 52.855 3300 52.855 down down correct
ENZL.US iShares MSCI New Zealand ETF 20260427 0 44.13 44.13 43.81 43.92 76900 43.92 down down correct
EQRR.US ProShares Equities for Rising Rates ETF 20260427 0 74.49 74.5 74.11 74.258 12300 74.258 down down correct
ESGD.US iShares ESG Aware MSCI EAFE ETF 20260427 0 100.56 100.83 100.11 100.21 195600 100.21 down up incorrect
ESGE.US iShares ESG Aware MSCI EM ETF 20260427 0 51.02 51.11 50.76 50.84 277200 50.84 down up incorrect
ESGU.US iShares ESG Aware MSCI USA ETF 20260427 0 155.1 155.73 155.02 155.66 564200 155.66 up down incorrect
ESMV.US iShares ESG MSCI USA Min Vol Factor ETF 20260427 0 29.043 29.043 29.043 29.043 100 29.043
ESPO.US VanEck Vectors Video Gaming and eSports ETF 20260427 0 91.67 92.59 91.67 92.32 11100 92.32 up down incorrect
EUFN.US iShares MSCI Europe Financials ETF 20260427 0 37.37 37.53 37.31 37.41 487600 37.41 up down incorrect
EWJV.US iShares Trust 20260427 0 42.37 42.59 42.2 42.22 74500 42.22 down up incorrect
EWZS.US iShares MSCI Brazil Small 20260427 0 15.44 15.52 15.15 15.18 75900 15.18 down up incorrect
FAAR.US First Trust Exchange 20260427 0 34.01 34.229 34 34.131 28400 34.131 up up correct
FAB.US First Trust Exchange 20260427 0 98.76 98.76 98.63 98.63 500 98.63 down down correct
FAD.US First Trust Multi Cap Growth AlphaDEX Fund 20260427 0 177.4 177.4 176.01 176.82 4600 176.82 down down correct
FALN.US iShares Fallen Angels USD Bond ETF 20260427 0 27.2 27.235 27.188 27.22 544536 27.068 up up correct
FCA.US First Trust Exchange 20260427 0 32.83 33.01 32.61 32.81 8400 32.81 down down correct
FCAL.US First Trust Exchange 20260427 0 49.52 49.52 49.34 49.41 16100 49.41 down down correct
FCEF.US First Trust CEF Income Opportunity ETF 20260427 0 23.55 23.55 23.495 23.495 3300 23.495 down down correct
FCVT.US First Trust SSI Strategic Convertible Securities ETF 20260427 0 49.4 49.4 48.69 48.979 54000 48.979 down down correct
FDIV.US First Trust Strategic Income ETF 20260427 0 28.03 28.035 27.82 27.881 113400 27.881 down down correct
FDNI.US First Trust Dow Jones International Internet ETF 20260427 0 28.35 28.38 28.15 28.21 2300 28.21 down down correct
FDT.US First Trust Exchange 20260427 0 93.23 93.32 92.74 92.87 92600 92.87 down down correct
FDTS.US First Trust Developed Markets ex 20260427 0 68.8 68.94 68.7 68.77 2900 68.77 down down correct
FEM.US First Trust Emerging Markets AlphaDEX Fund 20260427 0 32.7 32.71 32.56 32.61 99700 32.61 down down correct
FEMB.US First Trust Emerging Markets Local Currency Bond ETF 20260427 0 29.68 29.76 29.52 29.54 63800 29.54 down down correct
FEMS.US First Trust Exchange 20260427 0 47.34 47.39 46.81 47.01 32100 47.01 down down correct
FEP.US First Trust Europe AlphaDEX Fund 20260427 0 57.65 57.65 57.33 57.43 9600 57.43 down down correct
FEUZ.US First Trust Exchange 20260427 0 66.46 66.46 66.25 66.265 7900 66.265 down down correct
FEX.US First Trust Large Cap Core AlphaDEX Fund 20260427 0 129.36 129.58 129.15 129.38 11300 129.38 up up correct
FGM.US First Trust Germany AlphaDEX Fund 20260427 0 64.11 64.11 64.09 64.1 1100 64.1 down down correct
FICS.US First Trust International Developed Cap Strength ETF 20260427 0 40.66 40.66 40.46 40.49 15700 40.49 down down correct
FID.US First Trust S&P International Dividend Aristocrats ETF 20260427 0 21.67 21.71 21.55 21.61 42500 21.61 down down correct
FINX.US Global X FinTech ETF 20260427 0 25.65 26.04 25.61 25.61 34000 25.61 down down correct
FIXD.US First Trust Exchange 20260427 0 43.76 43.91 43.65 43.73 240000 43.73 down down correct
FJP.US First Trust Japan AlphaDEX Fund 20260427 0 73.69 74.25 73.4 73.4 6300 73.4 down down correct
FKU.US First Trust United Kingdom AlphaDEX Fund 20260427 0 53 53.06 52.89 52.99 16300 52.99 down down correct
FLN.US First Trust Latin America AlphaDEX Fund 20260427 0 27.15 27.27 27.03 27.06 66300 27.06 down down correct
FMB.US First Trust Managed Municipal ETF 20260427 0 51.24 51.24 51.16 51.22 105600 51.22 down down correct
FMHI.US First Trust Exchange 20260427 0 48.17 48.18 48.081 48.12 58500 48.12 down down correct
FNK.US First Trust Mid Cap Value AlphaDEX Fund 20260427 0 59.81 60.09 59.81 59.95 2000 59.95 up up correct
FNX.US First Trust Mid Cap Core AlphaDEX Fund 20260427 0 137.97 138.37 137.72 137.9 41000 137.9 down down correct
FNY.US First Trust Mid Cap Growth AlphaDEX Fund 20260427 0 100.52 100.64 99.95 100.21 7900 100.21 down down correct
FPA.US First Trust Asia Pacific Ex 20260427 0 49.99 50.13 49.47 49.52 2700 49.52 down down correct
FPXE.US First Trust IPOX Europe Equity Opportunities ETF 20260427 0 33.89 33.89 33.89 33.89 200 33.89
FPXI.US First Trust International Equity Opportunities ETF 20260427 0 71.44 71.44 70.63 71.08 25400 71.08 down down correct
FSZ.US First Trust Switzerland AlphaDEX Fund 20260427 0 80.32 80.37 80.32 80.37 200 80.37 up up correct
FTA.US First Trust Large Cap Value AlphaDEX Fund 20260427 0 94.33 94.9 94.24 94.26 18500 94.26 down down correct
FTAG.US First Trust Exchange 20260427 0 29.68 29.73 29.6 29.64 1400 29.64 down down correct
FTC.US First Trust Large Cap Growth AlphaDEX Fund 20260427 0 170.43 171.04 168.82 170.33 15400 170.33 down down correct
FTCS.US First Trust Capital Strength ETF 20260427 0 92.72 93.52 92.72 92.86 470900 92.86 up up correct
FTGC.US First Trust Global Tactical Commodity Strategy Fund 20260427 0 29.15 29.26 29.135 29.17 631800 29.17 up up correct
FTHI.US First Trust BuyWrite Income ETF 20260427 0 23.61 23.62 23.56 23.62 699000 23.62 up up correct
FTRI.US First Trust Exchange 20260427 0 17.72 17.72 17.61 17.64 20900 17.64 down down correct
FTSL.US First Trust Senior Loan Fund 20260427 0 45.03 45.12 45.02 45.11 328500 45.11 up down incorrect
FTSM.US First Trust Enhanced Short Maturity ETF 20260427 0 59.96 59.99 59.96 59.97 394500 59.7689 up down incorrect
FTXG.US First Trust Nasdaq Food & Beverage ETF 20260427 0 22.01 22.11 21.915 21.916 13600 21.916 down up incorrect
FTXH.US First Trust Nasdaq Pharmaceuticals ETF 20260427 0 33.87 33.91 33.494 33.494 2000 33.494 down up incorrect
FTXL.US First Trust Nasdaq Semiconductor ETF 20260427 0 211.18 211.22 205.66 208.27 289200 208.27 down up incorrect
FTXN.US First Trust Nasdaq Oil & Gas ETF 20260427 0 36.08 36.45 35.962 36.069 16400 36.069 down up incorrect
FTXO.US First Trust Nasdaq Bank ETF 20260427 0 38.38 39.08 38.38 38.952 263300 38.952 up down incorrect
FTXR.US First Trust Nasdaq Transportation ETF 20260427 0 41.445 41.58 41.31 41.49 142900 41.49 up down incorrect
FV.US First Trust Dorsey Wright Focus 5 ETF 20260427 0 65.74 66.215 65.235 65.72 69000 65.72 down up incorrect
FVC.US First Trust Dorsey Wright Dynamic Focus 5 ETF 20260427 0 37.88 37.96 37.71 37.883 4100 37.883 up up correct
FYC.US First Trust Small Cap Growth AlphaDEX Fund 20260427 0 110.57 110.58 109.84 110.04 32700 110.04 down down correct
FYT.US First Trust Small Cap Value AlphaDEX Fund 20260427 0 67.01 67.16 66.95 66.95 2000 66.95 down down correct
FYX.US First Trust Exchange 20260427 0 131.89 132.81 131.89 132.1 14300 132.1 up up correct
GLDI.US Credit Suisse X 20260427 0 166.51 166.914 165.6 166.432 28600 166.432 down down correct
GNMA.US iShares GNMA Bond ETF 20260427 0 44.75 44.75 44.53 44.57 11274 44.4136 down up incorrect
GNOM.US Global X Genomics & Biotechnology ETF 20260427 0 45.96 46.455 45.43 45.546 5700 45.546 down up incorrect
GRID.US First Trust NASDAQ Clean Edge Smart Grid Infrastructure Index Fund 20260427 0 188.21 188.58 186.39 187.48 850500 187.48 down up incorrect
GXTG.US Global X Funds 20260427 0 26.39 26.39 26.2834 26.2834 7405 26.2834 down up incorrect
HERD.US Pacer Cash Cows Fund of Funds ETF 20260427 0 46.63 47.105 46.63 46.905 2600 46.905 up down incorrect
HERO.US Global X Funds 20260427 0 26.49 26.67 26.48 26.66 7200 26.66 up down incorrect
HLAL.US Wahed FTSE USA Shariah ETF 20260427 0 66.08 66.21 65.97 66.17 54000 66.17 up down incorrect
HNDL.US Strategy Shares 20260427 0 22.46 22.64 22.46 22.566 64100 22.566 up down incorrect
HYDR.US Global X Hydrogen ETF 20260427 0 52.07 52.07 50.9 51.42 36800 51.42 down up incorrect
HYLS.US First Trust Tactical High Yield ETF 20260427 0 40.97 41.03 40.82 41 98700 41 up up correct
HYXF.US iShares ESG Advanced High Yield Corporate Bond ETF 20260427 0 46.848 46.89 46.79 46.863 7900 46.6324 up up correct
HYZD.US WisdomTree Interest Rate Hedged High Yield Bond Fund 20260427 0 22.46 22.53 22.45 22.51 165300 22.51 up up correct
IBB.US iShares Biotechnology ETF 20260427 0 169.37 172.01 168.81 169.02 1208800 169.02 down down correct
IBBQ.US Invesco Nasdaq Biotechnology ETF 20260427 0 29.48 29.67 29.18 29.23 10400 29.23 down down correct
IBTA.US iShares Trust 20260427 0 35.12 36.125 35.12 35.6 91438 35.6 up up correct
IBTG.US iShares Trust 20260427 0 22.9 22.91 22.9 22.905 326000 22.8328 up up correct
IBTH.US iShares Trust 20260427 0 22.44 22.44 22.43 22.435 237600 22.3667 down down correct
IBTI.US iShares Trust 20260427 0 22.27 22.28 22.26 22.26 204000 22.1919 down down correct
IBTJ.US iShares Trust 20260427 0 21.83 21.84 21.82 21.825 151600 21.7562 down down correct
IBTK.US iShares iBonds Dec 2030 Term Treasury ETF 20260427 0 19.73 19.74 19.71 19.725 176600 19.6647 down down correct
IBTL.US iShares iBonds Dec 2031 Term Treasury ETF 20260427 0 20.39 20.4 20.37 20.385 62700 20.3189 down down correct
ICLN.US iShares Global Clean Energy ETF 20260427 0 20.16 20.24 19.92 20.18 6915600 20.18 up up correct
IEF.US iShares 7 20260427 0 95.42 95.53 95.275 95.34 4055522 95.0263 down down correct
IEI.US iShares 3 20260427 0 118.6 118.67 118.5 118.57 591900 118.2093 down down correct
IEUS.US iShares MSCI Europe Small 20260427 0 71.79 71.79 71.61 71.61 1000 71.61 down down correct
IFGL.US iShares International Developed Real Estate ETF 20260427 0 23.64 23.69 23.6 23.63 11300 23.63 down down correct
IFV.US First Trust Dorsey Wright International Focus 5 ETF 20260427 0 27.36 27.37 27.09 27.17 92100 27.17 down down correct
IGF.US iShares Trust 20260427 0 67.89 68 67.3 67.3 835600 67.3 down down correct
IGIB.US iShares 5 20260427 0 53.52 53.54 53.39 53.44 1484400 53.2222 down down correct
IGOV.US iShares International Treasury Bond ETF 20260427 0 41.84 41.95 41.7 41.71 153700 41.71 down down correct
IGSB.US iShares 1 20260427 0 52.67 52.69 52.62 52.65 2664900 52.4519 down down correct
IJT.US iShares S&P Small 20260427 0 160.48 161.35 159.84 160.3 140900 160.3 down down correct
IMCV.US iShares Morningstar Mid 20260427 0 88.25 89.01 88.25 88.37 16400 88.37 up up correct
INDY.US iShares India 50 ETF 20260427 0 43.82 43.82 43.66 43.7 77300 43.7 down down correct
IPKW.US Invesco International BuyBack Achievers ETF 20260427 0 57.34 57.46 57.15 57.24 31600 57.24 down down correct
ISHG.US iShares 1 20260427 0 75.78 75.94 75.66 75.71 38300 75.71 down down correct
ISTB.US iShares Core 1 20260427 0 48.55 48.56 48.51 48.54 378100 48.3675 down down correct
IUS.US Invesco RAFI Strategic US ETF 20260427 0 61.89 62.21 61.89 61.99 105000 61.99 up up correct
IUSB.US iShares Core Total USD Bond Market ETF 20260427 0 46.36 46.4071 46.31 46.33 2140716 46.1667 down down correct
IUSG.US iShares Core S&P U.S. Growth ETF 20260427 0 177.32 178.49 176.66 178.45 740300 178.45 up up correct
IUSV.US iShares Core S&P U.S. Value ETF 20260427 0 106.7 107.26 106.61 106.64 864200 106.64 down down correct
IXUS.US iShares Core MSCI Total International Stock ETF 20260427 0 92.91 93.01 92.41 92.55 2459500 92.55 down down correct
JOET.US Virtus ETF Trust II 20260427 0 42.82 43.02 42.82 42.918 13400 42.918 up up correct
JSML.US Janus Henderson Small Cap Growth Alpha ETF 20260427 0 81.81 82.115 81.4 81.431 14800 81.431 down down correct
KBWB.US Invesco Exchange 20260427 0 85.58 87.21 85.58 86.97 651600 86.97 up up correct
KBWD.US Invesco KBW High Dividend Yield Financial ETF 20260427 0 13.01 13.13 13.01 13.11 292400 13.11 up up correct
KBWP.US Invesco KBW Property & Casualty Insurance ETF 20260427 0 120.51 122.07 120.51 120.9 9800 120.9 up up correct
KBWR.US Invesco KBW Regional Banking ETF 20260427 0 71.4089 71.5 71.035 71.035 2365 71.035 down down correct
KBWY.US Invesco KBW Premium Yield Equity REIT ETF 20260427 0 16.7 16.85 16.66 16.7 81900 16.7
KRMA.US Global X Conscious Companies ETF 20260427 0 45.46 45.578 45.46 45.578 2600 45.578 up up correct
KROP.US Global X Funds 20260427 0 34.28 34.55 34.1101 34.2826 2488 34.2826 up up correct
LDEM.US iShares ESG MSCI EM Leaders ETF 20260427 0 61.82 61.82 61.58 61.683 2500 61.683 down down correct
LDSF.US First Trust Exchange 20260427 0 19 19.01 18.98 18.994 31600 18.994 down down correct
LEGR.US First Trust Exchange 20260427 0 62.31 62.545 62.15 62.314 3100 62.314 up up correct
LMBS.US First Trust Low Duration Opportunities ETF 20260427 0 49.98 50.058 49.96 49.985 632200 49.985 up up correct
LRGE.US ClearBridge Large Cap Growth ESG ETF 20260427 0 83.307 83.66 83.171 83.63 11200 83.63 up up correct
LVHD.US Legg Mason Low Volatility High Dividend ETF 20260427 0 42.79 43.08 42.73 42.73 51600 42.73 down down correct
MBB.US iShares Trust 20260427 0 95.18 95.255 95.06 95.06 1221123 94.7244 down down correct
MCHI.US iShares MSCI China ETF 20260427 0 57.18 57.29 57.02 57.12 1871300 57.12 down down correct
MDIV.US First Trust Multi 20260427 0 16.41 16.55 16.41 16.52 66700 16.52 up up correct
MILN.US Global X Millennials Consumer ETF 20260427 0 44.48 44.65 44.315 44.315 6300 44.315 down down correct
NFTY.US First Trust Exchange 20260427 0 53.89 54.13 53.84 54.05 27800 54.05 up up correct
NXTG.US First Trust Exchange 20260427 0 130.34 130.89 130.3 130.67 4000 130.67 up up correct
ONEQ.US Fidelity Nasdaq Composite Index ETF 20260427 0 97.72 98.08 97.22 97.99 539700 97.99 up up correct
PDBC.US Invesco Optimum Yield Diversified Commodity Strategy No K 20260427 0 17.899 18.02 17.865 17.95 7935100 17.95 up up correct
PDP.US Invesco DWA Momentum ETF 20260427 0 134.41 135.03 134.02 135.03 15700 135.03 up up correct
PEY.US Invesco High Yield Equity Dividend Achievers ETF 20260427 0 21.93 22.09 21.87 21.99 254000 21.99 up up correct
PEZ.US Invesco DWA Consumer Cyclicals Momentum ETF 20260427 0 101.27 101.42 101.1 101.1 1200 101.1 down down correct
PFF.US iShares Preferred and Income Securities ETF 20260427 0 31.43 31.53 31.42 31.49 1291100 31.3495 up up correct
PFI.US Invesco DWA Financial Momentum ETF 20260427 0 57.86 57.97 57.76 57.97 1100 57.97 up up correct
PFM.US Invesco Dividend Achievers ETF 20260427 0 53.44 53.54 53.37 53.38 13100 53.38 down down correct
PGJ.US Invesco Golden Dragon China ETF 20260427 0 26.74 26.76 26.46 26.5 5700 26.5 down down correct
PHO.US Invesco Water Resources ETF 20260427 0 69.7 69.7 69.28 69.34 768300 69.34 down down correct
PID.US Invesco International Dividend Achievers ETF 20260427 0 22.69 22.8 22.64 22.64 201900 22.64 down down correct
PIE.US Invesco DWA Emerging Markets Momentum ETF 20260427 0 30.54 30.54 29.99 30.21 40700 30.21 down down correct
PIO.US Invesco Global Water ETF 20260427 0 46.35 46.58 46.26 46.37 13600 46.37 up up correct
PIZ.US Invesco DWA Developed Markets Momentum ETF 20260427 0 55.61 55.61 55.19 55.35 38700 55.35 down down correct
PKW.US Invesco BuyBack Achievers ETF 20260427 0 137.2 137.85 137.2 137.68 11800 137.68 up up correct
PNQI.US Invesco NASDAQ Internet ETF 20260427 0 48.56 49.09 48.56 48.71 36900 48.71 up up correct
PPH.US VanEck Vectors ETF Trust 20260427 0 100.1 100.83 99.41 99.43 91600 99.43 down down correct
PRFZ.US Invesco FTSE RAFI US 1500 Small 20260427 0 50.41 50.56 50.35 50.4 49400 50.4 down down correct
PRN.US Invesco DWA Industrials Momentum ETF 20260427 0 228.3 228.33 223 228.27 22800 228.27 down up incorrect
PSC.US Principal Exchange 20260427 0 63.35 63.64 63.195 63.49 94104 63.49 up down incorrect
PSCC.US Invesco S&P SmallCap Consumer Staples ETF 20260427 0 33.04 33.23 32.94 32.94 3400 32.94 down up incorrect
PSCD.US Invesco S&P SmallCap Consumer Discretionary ETF 20260427 0 109.43 109.43 109.43 109.43 100 109.43
PSCE.US Invesco S&P SmallCap Energy ETF 20260427 0 61.82 62.48 61.74 62.1 43800 62.1 up down incorrect
PSCF.US Invesco S&P SmallCap Financials ETF 20260427 0 61.6 62.29 61.6 62.27 1100 62.27 up down incorrect
PSCH.US Invesco S&P SmallCap Health Care ETF 20260427 0 44.57 45.16 44.57 44.87 10300 44.87 up down incorrect
PSCI.US Invesco S&P SmallCap Industrials ETF 20260427 0 170.42 171.8 170.42 171.68 4400 171.68 up down incorrect
PSCM.US Invesco S&P SmallCap Materials ETF 20260427 0 106.62 107.62 106.62 107.11 1900 107.11 up up correct
PSCT.US Invesco S&P SmallCap Information Technology ETF 20260427 0 74.17 74.17 71.53 71.87 24000 71.87 down down correct
PSCU.US Invesco S&P SmallCap Utilities & Communication Services ETF 20260427 0 66.08 66.2 66.08 66.2 1400 66.2 up up correct
PSET.US Principal Exchange 20260427 0 75.017 75.017 75.017 75.017 300 75.017
PSL.US Invesco Exchange 20260427 0 109.65 110.12 109.58 109.58 2300 109.58 down down correct
PTF.US Invesco Exchange 20260427 0 111.66 111.66 108.59 111.26 49900 111.26 down down correct
PTH.US Invesco DWA Healthcare Momentum ETF 20260427 0 52.33 52.99 52 52.1 5900 52.1 down down correct
PUI.US Invesco DWA Utilities Momentum ETF 20260427 0 48.31 48.42 48.23 48.3 6400 48.3 down up incorrect
PXI.US Invesco DWA Energy Momentum ETF 20260427 0 58.23 58.9 58.23 58.47 26400 58.47 up down incorrect
PY.US Principal Exchange 20260427 0 52.93 52.97 52.77 52.79 5000 52.79 down up incorrect
PYZ.US Invesco DWA Basic Materials Momentum ETF 20260427 0 128.13 128.82 128.13 128.82 800 128.82 up down incorrect
QABA.US First Trust NASDAQ ABA Community Bank Index Fund 20260427 0 61.38 62.08 61.38 62.08 1100 62.08 up down incorrect
QAT.US iShares MSCI Qatar ETF 20260427 0 19.12 19.198 19 19.1 27000 19.1 down up incorrect
QCLN.US First Trust NASDAQ Clean Edge Green Energy Index Fund 20260427 0 57.19 57.36 55.94 57.22 110700 57.22 up up correct
QCLR.US Global X NASDAQ 100® Collar 95 20260427 0 28.255 28.255 28.255 28.255 100 28.255
QQEW.US First Trust NASDAQ 20260427 0 137.83 138.6 137.83 138.04 28000 138.04 up up correct
QQMG.US Invesco ESG NASDAQ 100 ETF 20260427 0 45.71 45.77 45.49 45.77 14300 45.77 up up correct
QQQ.US Invesco QQQ Trust Series 1 20260427 0 663.4 664.43 660.69 664.23 32717000 664.23 up up correct
QQQA.US ProShares Trust 20260427 0 65.97 65.97 64.59 65.006 18300 65.006 down down correct
QQQJ.US Invesco NASDAQ Next Gen 100 ETF 20260427 0 40.29 40.33 40 40.15 154800 40.15 down down correct
QQQM.US Invesco NASDAQ 100 ETF 20260427 0 273.13 273.56 272.02 273.51 2564700 273.51 up up correct
QQXT.US First Trust NASDAQ 20260427 0 99.35 99.35 98.79 98.79 2100 98.79 down down correct
QRMI.US Global X NASDAQ 100® Risk Managed Income ETF 20260427 0 15.38 15.436 15.38 15.43 6300 15.43 up up correct
QTEC.US First Trust Exchange 20260427 0 263.1 263.1 260.33 261.88 461100 261.88 down down correct
QTR.US Global X NASDAQ 100 Tail Risk ETF 20260427 0 32.005 32.005 32.005 32.005 100 32.005
QYLD.US Global X NASDAQ 100 Covered Call ETF 20260427 0 17.87 17.91 17.86 17.9 4080800 17.9 up up correct
QYLG.US Global X Funds 20260427 0 28.48 28.5 28.375 28.485 56800 28.485 up up correct
RAYS.US Global X Solar ETF 20260427 0 2257.5 2273 2225 2225 13885 2225 down down correct
RDVY.US First Trust Rising Dividend Achievers ETF 20260427 0 74.78 75.135 74.71 75.01 720900 75.01 up up correct
REIT.US ALPS Active REIT ETF 20260427 0 29.23 29.74 29.23 29.29 15000 29.29 up up correct
RFDI.US First Trust RiverFront Dynamic Developed International ETF 20260427 0 85.56 85.56 85.23 85.256 1100 85.256 down down correct
RFEM.US First Trust RiverFront Dynamic Emerging Markets ETF 20260427 0 91.943 91.943 91.63 91.746 1400 91.746 down down correct
RING.US iShares MSCI Global Gold Miners ETF 20260427 0 81.23 81.25 80.15 80.49 239500 80.49 down down correct
RNEM.US First Trust Exchange 20260427 0 56.455 56.455 56.455 56.455 200 56.455
RNRG.US Global X Renewable Energy Producers ETF 20260427 0 38.699 38.699 38.49 38.605 2300 38.605 down down correct
RNSC.US First Trust Small Cap US Equity Select ETF 20260427 0 30.97 31.04 30.94 30.94 3030 30.94 down down correct
ROBT.US First Trust Exchange 20260427 0 51.41 51.686 51.394 51.518 30100 51.518 up up correct
RTH.US VanEck Vectors ETF Trust 20260427 0 268.97 269 267.07 267.07 23300 267.07 down down correct
SARK.US Tuttle Capital Short Innovation ETF 20260427 0 29.105 29.18 28.76 28.95 149300 28.95 down down correct
SCZ.US iShares MSCI EAFE Small 20260427 0 82.69 82.95 82.51 82.57 720900 82.57 down down correct
SDG.US iShares MSCI Global Impact ETF 20260427 0 88.95 89.145 88.95 89.145 800 89.145 up up correct
SDVY.US First Trust Exchange 20260427 0 42.36 42.55 42.17 42.45 1167200 42.45 up up correct
SHV.US iShares Short Treasury Bond ETF 20260427 0 110.35 110.37 110.35 110.36 1687300 110.36 up down incorrect
SHY.US iShares Trust 20260427 0 82.56 82.575 82.535 82.55 2376376 82.307 down up incorrect
SKOR.US FlexShares Credit 20260427 0 48.82 48.82 48.73 48.78 26600 48.591 down up incorrect
SKYU.US ProShares Ultra Cloud Computing 20260427 0 29.03 29.257 28.87 29.257 3600 29.257 up down incorrect
SKYY.US First Trust Exchange 20260427 0 117.94 119.48 117.12 119.23 359500 119.23 up down incorrect
SLQD.US iShares Trust 20260427 0 50.56 50.57 50.53 50.54 171000 50.354 down up incorrect
SLVO.US Credit Suisse X 20260427 0 86.87 86.98 86.39 86.75 61100 86.75 down up incorrect
SMCP.US AlphaMark Actively Managed Small Cap ETF 20260427 0 5.59 5.74 5.5 5.54 67939 5.54 down up incorrect
SMH.US VanEck Vectors Semiconductor ETF 20260427 0 509.19 510.1 497.745 506.26 9040153 506.26 down down correct
SNSR.US Global X Internet of Things ETF 20260427 0 44.53 44.53 43.93 44.01 10000 44.01 down down correct
SOCL.US Global X Funds 20260427 0 46.33 47.04 46.33 46.78 5700 46.78 up up correct
SOXQ.US Invesco PHLX Semiconductor ETF 20260427 0 82.88 83.03 80.655 81.92 2166400 81.92 down down correct
SOXX.US iShares Semiconductor ETF 20260427 0 461.75 463 448.93 455.41 8924600 455.41 down down correct
SPC.US CrossingBridge Pre 20260427 0 19.59 19.705 19.0001 19.705 1305 19.705 up up correct
SPRX.US Spear Alpha ETF 20260427 0 44.49 44.49 43 43.923 74000 43.923 down down correct
SQLV.US Legg Mason ETF Investment Trust 20260427 0 47.985 47.985 47.985 47.985 300 47.985
SQQQ.US ProShares Trust 20260427 0 52.67 53.31 52.42 52.45 36527262 52.45 down up incorrect
SRET.US Global X SuperDividend REIT ETF 20260427 0 22.7 22.86 22.62 22.76 46600 22.76 up down incorrect
SUSB.US iShares ESG 1 20260427 0 25.12 25.12 25.084 25.105 103300 25.0092 down up incorrect
SUSC.US iShares ESG USD Corporate Bond ETF 20260427 0 23.24 23.25 23.185 23.205 183200 23.117 down up incorrect
SUSL.US iShares ESG MSCI USA Leaders ETF 20260427 0 125.49 126.42 125.38 126.268 17700 126.268 up down incorrect
TDIV.US First Trust NASDAQ Technology Dividend Index Fund 20260427 0 107.69 107.69 106.09 106.38 81700 106.38 down up incorrect
TLT.US iShares 20+ Year Treasury Bond ETF 20260427 0 86.49 86.62 86.19 86.28 19250100 85.9626 down up incorrect
TQQQ.US ProShares UltraPro QQQ 20260427 0 62.41 62.7 61.64 62.64 56615000 62.64 up down incorrect
TUR.US iShares Inc. 20260427 0 42.88 43.12 42.66 43.07 364300 43.07 up up correct
UAE.US iShares MSCI UAE ETF 20260427 0 19.39 19.56 19.385 19.46 112800 19.46 up up correct
UCRD.US VictoryShares ESG Corporate Bond ETF 20260427 0 21.565 21.565 21.565 21.565 100 21.565
UCYB.US ProShares Ultra Nasdaq Cybersecurity 20260427 0 44.32 44.92 44.16 44.724 4100 44.724 up up correct
UFO.US Procure ETF Trust II 20260427 0 51.156 51.156 49.83 50.64 1053800 50.64 down down correct
USIG.US iShares Broad USD Investment Grade Corporate Bond ETF 20260427 0 51.46 51.5 51.36 51.38 1410500 51.1752 down down correct
USMC.US Principal U.S. Mega 20260427 0 69.37 69.88 69.37 69.84 40500 69.84 up up correct
USOI.US Credit Suisse X 20260427 0 54.02 54.98 53.7 54.18 97600 54.18 up up correct
USXF.US iShares ESG Advanced MSCI USA ETF 20260427 0 63.36 63.71 63.11 63.706 50400 63.706 up up correct
VCIT.US Vanguard Intermediate 20260427 0 83.22 83.2499 83.0201 83.08 11307110 82.7531 down down correct
VCLT.US Vanguard Long 20260427 0 75.27 75.29 74.91 74.99 2062700 74.6609 down down correct
VCSH.US Vanguard Scottsdale Funds 20260427 0 79.44 79.45 79.35 79.38 3304000 79.089 down down correct
VGIT.US Vanguard Intermediate 20260427 0 59.54 59.58 59.47 59.51 3622500 59.3221 down down correct
VGLT.US Vanguard Scottsdale Funds 20260427 0 55.3 55.38 55.1206 55.18 1278947 54.9684 down down correct
VGSH.US Vanguard Short 20260427 0 58.53 58.55 58.52 58.54 2533900 58.3608 up up correct
VIGI.US Vanguard International Dividend Appreciation Index Fund ETF Shares 20260427 0 91.84 92.18 91.58 91.69 328300 91.69 down down correct
VMBS.US Vanguard Mortgage 20260427 0 47.01 47.11 46.98 47.02 1264300 46.8587 up up correct
VNQI.US Vanguard Global ex 20260427 0 46.98 47.1 46.73 46.88 178600 46.88 down down correct
VONE.US Vanguard Russell 1000 Index Fund ETF Shares 20260427 0 322.57 323.71 322.46 323.61 119700 323.61 up up correct
VONG.US Vanguard Scottsdale Funds 20260427 0 122.95 123.6 122.53 123.52 1173300 123.52 up up correct
VONV.US Vanguard Scottsdale Funds 20260427 0 99.88 100.36 99.84 99.85 471000 99.85 down down correct
VPN.US Global X Funds 20260427 0 28.93 28.99 28.38 28.43 1237962 28.43 down down correct
VRIG.US Invesco Actively Managed Exchange 20260427 0 25.05 25.05 25.04 25.04 261400 25.04 down down correct
VSDA.US VictoryShares Dividend Accelerator ETF 20260427 0 55.68 55.945 55.655 55.727 3900 55.727 up up correct
VSMV.US VictoryShares US Multi 20260427 0 58.05 58.17 57.703 57.705 2800 57.705 down down correct
VTC.US Vanguard Scottsdale Funds 20260427 0 77.2 77.2 76.999 77.0478 83708 76.7328 down down correct
VTHR.US Vanguard Russell 3000 Index Fund ETF Shares 20260427 0 314.88 315.91 314.66 315.78 14300 315.78 up up correct
VTIP.US Vanguard Malvern Funds 20260427 0 50.34 50.39 50.33 50.38 2134200 50.38 up up correct
VTWG.US Vanguard Russell 2000 Growth Index Fund ETF Shares 20260427 0 261.58 261.7 259.58 260.89 8900 260.89 down down correct
VTWO.US Vanguard Russell 2000 Index Fund ETF Shares 20260427 0 111.91 112.45 111.65 112 1848300 112 up up correct
VTWV.US Vanguard Russell 2000 Value Index Fund ETF Shares 20260427 0 182.83 183.68 182.83 183.18 17000 183.18 up up correct
VWOB.US Vanguard Emerging Markets Government Bond Index Fund ETF Shares 20260427 0 67.14 67.22 67.04 67.07 418100 66.7513 down up incorrect
VXUS.US Vanguard Total International Stock Index Fund ETF Shares 20260427 0 82.63 82.74 82.24 82.34 5066600 82.34 down up incorrect
VYMI.US Vanguard International High Dividend Yield Index Fund ETF Shares 20260427 0 97.88 98.085 97.515 97.57 844500 97.57 down up incorrect
WBND.US Western Asset Total Return ETF 20260427 0 49.79 49.96 49.79 49.87 21447 49.87 up down incorrect
WCBR.US WisdomTree Trust 20260427 0 25.63 26.11 25.47 25.995 11400 25.995 up down incorrect
WOOD.US iShares Global Timber & Forestry ETF 20260427 0 68.86 69.22 68.79 68.93 9000 68.93 up down incorrect
XT.US iShares Exponential Technologies ETF 20260427 0 75.87 75.87 75.46 75.725 53400 75.725 down down correct
YLCO.US Global X YieldCo & Renewable Energy Income ETF 20260427 0 38.699 38.699 38.49 38.605 2320 38.605 down down correct
YLDE.US ClearBridge Dividend Strategy ESG ETF 20260427 0 55.78 55.84 55.4385 55.4385 8445 55.1334 down down correct

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