CollectAI

close-nasdaq_etfs

2026/04/28

TICKER DESC DATE TIME OPEN HIGH LOW CLOSE VOL Adj CLOSE Trend Predict Result
AADR.US AdvisorShares Dorsey Wright ADR ETF 20260428 0 83.07 83.31 83.07 83.13 1100 83.13 up up correct
AAXJ.US iShares MSCI All Country Asia ex Japan ETF 20260428 0 107.44 108.03 107.13 107.82 223900 107.82 up up correct
ACWI.US iShares Trust 20260428 0 149.7 149.95 149.06 149.62 3572700 149.62 down down correct
ACWX.US iShares MSCI ACWI ex U.S. ETF 20260428 0 72.7 72.86 72.32 72.66 1169600 72.66 down down correct
AGNG.US Global X Aging Population ETF 20260428 0 35.15 35.19 34.783 34.914 7000 34.914 down down correct
AGZD.US WisdomTree Interest Rate Hedged U.S. Aggregate Bond Fund 20260428 0 22.69 22.69 22.52 22.545 29471 22.545 down down correct
AIA.US iShares Trust 20260428 0 121.85 122.64 121.25 122.12 83000 122.12 up up correct
AIQ.US Global X Artificial Intelligence & Technology ETF 20260428 0 54.37 54.83 54.04 54.5 1433600 54.5 up up correct
AIRR.US First Trust Exchange 20260428 0 125.02 125.22 122.375 123.59 531400 123.59 down down correct
ALTY.US Global X Funds 20260428 0 12.34 12.4 12.34 12.39 10900 12.39 up up correct
ANGL.US VanEck Vectors ETF Trust 20260428 0 29.25 29.29 29.24 29.27 369200 29.1136 up up correct
AQWA.US Global X Funds 20260428 0 19.76 19.76 19.4 19.415 9000 19.415 down down correct
BBH.US VanEck Vectors Biotech ETF 20260428 0 184.9 185.45 183.52 183.84 4200 183.84 down down correct
BFIT.US Global X Health & Wellness ETF 20260428 0 29.4 29.44 28.7 28.88 169134 28.88 down down correct
BGRN.US iShares Trust 20260428 0 47.57 47.65 47.565 47.6163 12304 47.4444 up up correct
BIB.US ProShares Ultra Nasdaq Biotechnology 20260428 0 81.84 81.84 80.48 80.64 4400 80.64 down down correct
BIS.US ProShares UltraShort Nasdaq Biotechnology 20260428 0 8.73 8.85 8.73 8.82 52200 8.82 up up correct
BJK.US VanEck Vectors Gaming ETF 20260428 0 36.32 36.421 36.1 36.11 1591 36.11 down down correct
BKCH.US Global X Blockchain ETF 20260428 0 71.76 72.61 69.76 71.6 56900 71.6 down down correct
BLCN.US Siren ETF Trust 20260428 0 23.87 23.97 22.895 22.895 10800 22.895 down down correct
BND.US Vanguard Bond Index Funds 20260428 0 73.65 73.72 73.6 73.72 7242000 73.4776 up up correct
BNDW.US Vanguard Total World Bond ETF 20260428 0 68.35 68.37 68.29 68.34 68500 68.1458 down down correct
BNDX.US Vanguard Total International Bond Index Fund ETF Shares 20260428 0 47.99 48.02 47.97 48 3585100 47.8871 up up correct
BOTZ.US Global X Robotics & Artificial Intelligence ETF 20260428 0 37.805 37.895 37.43 37.66 860100 37.66 down down correct
BSCQ.US Invesco BulletShares 2026 Corporate Bond ETF 20260428 0 19.52 19.53 19.52 19.52 624300 19.52
BSCR.US Invesco BulletShares 2027 Corporate Bond ETF 20260428 0 19.64 19.64 19.63 19.63 697200 19.63 down down correct
BSCS.US Invesco BulletShares 2028 Corporate Bond ETF 20260428 0 20.43 20.43 20.42 20.43 341500 20.43
BSCT.US Invesco BulletShares 2029 Corporate Bond ETF 20260428 0 18.67 18.67 18.64 18.665 779900 18.665 down down correct
BSCU.US Invesco BulletShares 2030 Corporate Bond ETF 20260428 0 16.74 16.75 16.72 16.739 333600 16.739 down down correct
BSCV.US Invesco BulletShares 2031 Corporate Bond ETF 20260428 0 16.48 16.495 16.465 16.49 353500 16.49 up up correct
BSJQ.US Invesco BulletShares 2026 High Yield Corporate Bond ETF 20260428 0 23.17 23.18 23.16 23.18 131200 23.18 up up correct
BSJR.US Invesco BulletShares 2027 High Yield Corporate Bond ETF 20260428 0 22.47 22.48 22.435 22.456 98100 22.456 down down correct
BSJS.US Invesco BulletShares 2028 High Yield Corporate Bond ETF 20260428 0 21.8 21.83 21.78 21.815 84100 21.815 up up correct
BSJT.US Invesco BulletShares 2029 High Yield Corporate Bond ETF 20260428 0 21.15 21.22 21.15 21.215 65100 21.215 up up correct
BSMQ.US Invesco Exchange 20260428 0 23.56 23.58 23.56 23.575 32400 23.575 up up correct
BSMR.US Invesco Exchange 20260428 0 23.62 23.64 23.6 23.61 35300 23.61 down down correct
BSMS.US Invesco Exchange 20260428 0 23.44 23.47 23.43 23.44 56400 23.44
BSMT.US Invesco Exchange 20260428 0 23.11 23.13 23.1 23.1 27400 23.1 down down correct
BSMU.US Invesco BulletShares 2030 Municipal Bond ETF 20260428 0 21.91 21.91 21.865 21.895 28800 21.895 down down correct
BSMV.US Invesco BulletShares 2031 Municipal Bond ETF 20260428 0 21.03 21.03 21 21.015 39000 21.015 down down correct
BTEC.US Principal Healthcare Innovators Index ETF 20260428 0 8.5625 8.6275 8.518 8.535 30839 8.535 down down correct
BUG.US Global X Funds 20260428 0 26.97 27.273 26.68 26.81 359500 26.81 down down correct
CARZ.US First Trust NASDAQ Global Auto Index Fund 20260428 0 98.43 98.56 97.74 98.5 1300 98.5 up up correct
CATH.US Global X S&P 500 Catholic Values ETF 20260428 0 85.94 85.94 85.5 85.75 17300 85.75 down down correct
CDC.US Victory Portfolios II 20260428 0 72.65 72.68 72.254 72.5 8900 72.5 down down correct
CDL.US Victory Portfolios II 20260428 0 76.07 76.07 75.32 75.642 6100 75.642 down down correct
CEFA.US Global X S&P Catholic Values Developed ex 20260428 0 38.585 38.66 38.585 38.61 3107 38.61 up up correct
CFA.US VictoryShares US 500 Volatility Wtd ETF 20260428 0 95.21 95.21 94.61 94.815 4000 94.815 down up incorrect
CFO.US Victory Portfolios II 20260428 0 77.19 77.282 76.765 76.86 3000 76.86 down up incorrect
CIBR.US First Trust Exchange 20260428 0 67.47 68.03 66.82 67.15 1379500 67.15 down up incorrect
CIZ.US VictoryShares Developed Enhanced Volatility Wtd ETF 20260428 0 2.1 2.7 1.9 2.4 5224012 2.4 up up correct
CLOU.US Global X Funds 20260428 0 19.9 20.074 19.701 19.78 401300 19.78 down down correct
COMT.US iShares GSCI Commodity Dynamic Roll Strategy ETF 20260428 0 34.97 35.17 34.85 35.112 162000 35.112 up up correct
CSB.US VictoryShares US Small Cap High Div Volatility Wtd ETF 20260428 0 65.41 65.42 64.71 64.771 9100 64.771 down down correct
CTEC.US Global X Funds 20260428 0 67.22 67.22 65 65.17 3400 65.17 down down correct
CXSE.US WisdomTree Trust 20260428 0 39.39 39.54 39.39 39.51 5600 39.51 up up correct
DALI.US First Trust Dorsey Wright DALI 1 ETF 20260428 0 29.68 29.9 29.68 29.83 2600 29.83 up up correct
DAPP.US VanEck Vectors ETF Trust 20260428 0 18.26 18.55 17.95 18.43 377800 18.43 up up correct
DAX.US Global X DAX Germany ETF 20260428 0 44.4 44.585 44.38 44.44 16600 44.44 up up correct
DDI.US DoubleDown Interactive Co. Ltd. American Depository Shares 20260428 0 10.75 11.076 10.71 10.99 1373900 10.99 up up correct
DDIV.US First Trust Dorsey Wright Momentum & Dividend ETF 20260428 0 44.438 44.438 44.438 44.438 200 44.438
DEMZ.US Democratic Large Cap Core ETF 20260428 0 44.27 44.27 43.84 43.847 2300 43.847 down down correct
DGRE.US WisdomTree Emerging Markets Quality Dividend Growth Fund 20260428 0 37.33 37.41 36.92 37.24 7700 37.24 down down correct
DGRS.US WisdomTree Trust 20260428 0 57.23 57.23 56.8776 57.0698 9750 57.0698 down down correct
DGRW.US WisdomTree U.S. Quality Dividend Growth Fund 20260428 0 93.67 93.78 93.44 93.55 510600 93.55 down down correct
DMXF.US iShares ESG Advanced MSCI EAFE Index ETF 20260428 0 79.51 79.55 79.01 79.44 24100 79.44 down down correct
DRIV.US Global X Funds 20260428 0 35.71 35.915 35.231 35.659 22700 35.659 down down correct
DVLU.US First Trust Dorsey Wright Momentum & Value ETF 20260428 0 37.48 37.64 37.31 37.41 19000 37.41 down down correct
DVOL.US First Trust Exchange 20260428 0 36.52 36.57 36.49 36.55 5100 36.55 up up correct
DVY.US iShares Trust 20260428 0 153.39 154.34 152.66 153.37 305000 153.37 down down correct
DWAS.US Invesco DWA SmallCap Momentum ETF 20260428 0 110.82 111.06 109.47 109.94 6800 109.94 down down correct
DWAW.US AdvisorShares Trust 20260428 0 46.49 46.544 46.49 46.544 300 46.544 up up correct
DWSH.US AdvisorShares Dorsey Wright Short ETF 20260428 0 6.36 6.405 6.36 6.395 13400 6.395 up up correct
DWUS.US AdvisorShares Trust 20260428 0 56.282 56.282 56.282 56.282 100 56.282
EBIZ.US Global X Funds 20260428 0 28.19 28.3 28.15 28.15 1700 28.15 down down correct
ECOW.US Pacer Emerging Markets Cash Cows 100 ETF 20260428 0 27.19 27.35 27.185 27.318 18400 27.318 up up correct
EEMA.US iShares MSCI Emerging Markets Asia ETF 20260428 0 107.51 107.99 107.2 107.76 204900 107.76 up up correct
EFAS.US Global X MSCI SuperDividend EAFE ETF 20260428 0 21.87 21.91 21.78 21.88 11600 21.88 up up correct
EMB.US iShares J.P. Morgan USD Emerging Markets Bond ETF 20260428 0 95.73 95.95 95.65 95.95 6547424 95.5393 up up correct
EMCB.US WisdomTree Emerging Markets Corporate Bond Fund 20260428 0 66.45 66.58 66.39 66.4898 3394 66.4898 up up correct
EMIF.US iShares Emerging Markets Infrastructure ETF 20260428 0 28.55 28.72 28.43 28.67 6700 28.67 up up correct
EMXC.US iShares MSCI Emerging Markets ex China ETF 20260428 0 89.4 89.8 88.83 89.62 2820300 89.62 up down incorrect
EMXF.US iShares Trust 20260428 0 52.64 52.68 52.36 52.585 5300 52.585 down up incorrect
ENZL.US iShares MSCI New Zealand ETF 20260428 0 43.56 43.63 43.1 43.38 41400 43.38 down up incorrect
EQRR.US ProShares Equities for Rising Rates ETF 20260428 0 74.15 74.15 73.55 73.839 13700 73.839 down up incorrect
ESGD.US iShares ESG Aware MSCI EAFE ETF 20260428 0 99.64 99.89 99.33 99.71 192700 99.71 up down incorrect
ESGE.US iShares ESG Aware MSCI EM ETF 20260428 0 50.21 50.4 49.95 50.33 438000 50.33 up down incorrect
ESGU.US iShares ESG Aware MSCI USA ETF 20260428 0 154.84 155.045 154.325 154.82 316200 154.82 down up incorrect
ESMV.US iShares ESG MSCI USA Min Vol Factor ETF 20260428 0 29.02 29.044 29.02 29.044 400 29.044 up down incorrect
ESPO.US VanEck Vectors Video Gaming and eSports ETF 20260428 0 91.86 92.3 91.71 91.85 36000 91.85 down up incorrect
EUFN.US iShares MSCI Europe Financials ETF 20260428 0 37.46 37.55 37.33 37.51 992800 37.51 up up correct
EWJV.US iShares Trust 20260428 0 42.74 42.89 42.53 42.6 317900 42.6 down down correct
EWZS.US iShares MSCI Brazil Small 20260428 0 14.98 15.07 14.83 14.99 161800 14.99 up up correct
FAAR.US First Trust Exchange 20260428 0 33.95 34.093 33.92 34.075 20900 34.075 up up correct
FAB.US First Trust Exchange 20260428 0 98.86 98.86 98.56 98.67 1500 98.67 down down correct
FAD.US First Trust Multi Cap Growth AlphaDEX Fund 20260428 0 175.45 175.74 172.99 173.71 7800 173.71 down down correct
FALN.US iShares Fallen Angels USD Bond ETF 20260428 0 27.18 27.205 27.165 27.2 594787 27.0481 up down incorrect
FCA.US First Trust Exchange 20260428 0 32.59 32.99 32.48 32.83 40000 32.83 up down incorrect
FCAL.US First Trust Exchange 20260428 0 49.41 49.43 49.27 49.348 7800 49.348 down up incorrect
FCEF.US First Trust CEF Income Opportunity ETF 20260428 0 23.49 23.54 23.39 23.455 8600 23.455 down up incorrect
FCVT.US First Trust SSI Strategic Convertible Securities ETF 20260428 0 48.42 48.44 47.855 48.128 3800 48.128 down up incorrect
FDIV.US First Trust Strategic Income ETF 20260428 0 27.9 27.95 27.8 27.805 51200 27.805 down up incorrect
FDNI.US First Trust Dow Jones International Internet ETF 20260428 0 27.61 27.65 27.51 27.63 2500 27.63 up down incorrect
FDT.US First Trust Exchange 20260428 0 92.67 93.15 92.49 92.78 79600 92.78 up up correct
FDTS.US First Trust Developed Markets ex 20260428 0 69 69.34 69 69.06 2600 69.06 up up correct
FEM.US First Trust Emerging Markets AlphaDEX Fund 20260428 0 32.43 32.61 32.39 32.57 115600 32.57 up up correct
FEMB.US First Trust Emerging Markets Local Currency Bond ETF 20260428 0 29.55 29.659 29.41 29.545 55000 29.545 down down correct
FEMS.US First Trust Exchange 20260428 0 46.64 47.18 46.64 46.98 33700 46.98 up up correct
FEP.US First Trust Europe AlphaDEX Fund 20260428 0 56.97 57.21 56.76 57.01 13600 57.01 up up correct
FEUZ.US First Trust Exchange 20260428 0 66.055 66.055 65.745 65.845 6000 65.845 down down correct
FEX.US First Trust Large Cap Core AlphaDEX Fund 20260428 0 129.22 129.22 128.04 128.28 9600 128.28 down down correct
FGM.US First Trust Germany AlphaDEX Fund 20260428 0 63.72 63.72 63.36 63.55 800 63.55 down down correct
FICS.US First Trust International Developed Cap Strength ETF 20260428 0 40.14 40.285 40.111 40.197 17800 40.197 up up correct
FID.US First Trust S&P International Dividend Aristocrats ETF 20260428 0 21.65 21.71 21.61 21.69 8900 21.69 up up correct
FINX.US Global X FinTech ETF 20260428 0 25.38 25.7 25.33 25.45 23800 25.45 up up correct
FIXD.US First Trust Exchange 20260428 0 43.67 43.78 43.46 43.706 359700 43.706 up up correct
FJP.US First Trust Japan AlphaDEX Fund 20260428 0 74.48 75.21 74.24 74.73 15300 74.73 up up correct
FKU.US First Trust United Kingdom AlphaDEX Fund 20260428 0 52.62 52.68 52.26 52.58 24300 52.58 down down correct
FLN.US First Trust Latin America AlphaDEX Fund 20260428 0 26.75 26.93 26.59 26.92 4700 26.92 up up correct
FMB.US First Trust Managed Municipal ETF 20260428 0 51.19 51.19 51.08 51.17 73300 51.17 down down correct
FMHI.US First Trust Exchange 20260428 0 48.2 48.21 48 48.05 76700 48.05 down down correct
FNK.US First Trust Mid Cap Value AlphaDEX Fund 20260428 0 60.2 60.2 59.72 59.83 5700 59.83 down down correct
FNX.US First Trust Mid Cap Core AlphaDEX Fund 20260428 0 137.9 137.9 136.43 136.76 16500 136.76 down down correct
FNY.US First Trust Mid Cap Growth AlphaDEX Fund 20260428 0 99.78 99.78 98.1 98.57 7700 98.57 down down correct
FPA.US First Trust Asia Pacific Ex 20260428 0 49.58 49.95 49.22 49.65 2200 49.65 up up correct
FPXE.US First Trust IPOX Europe Equity Opportunities ETF 20260428 0 33.2 33.3 33.2 33.3 700 33.3 up up correct
FPXI.US First Trust International Equity Opportunities ETF 20260428 0 68.65 69.21 68.486 68.79 10100 68.79 up up correct
FSZ.US First Trust Switzerland AlphaDEX Fund 20260428 0 79.94 79.94 79.85 79.85 2300 79.85 down down correct
FTA.US First Trust Large Cap Value AlphaDEX Fund 20260428 0 94.51 95.02 94.31 94.46 32400 94.46 down down correct
FTAG.US First Trust Exchange 20260428 0 29.5 29.53 29.42 29.49 6400 29.49 down down correct
FTC.US First Trust Large Cap Growth AlphaDEX Fund 20260428 0 167.87 168.29 165.01 166.89 29500 166.89 down down correct
FTCS.US First Trust Capital Strength ETF 20260428 0 93.29 93.66 92.72 92.94 544800 92.94 down down correct
FTGC.US First Trust Global Tactical Commodity Strategy Fund 20260428 0 29.17 29.3 29.085 29.28 388100 29.28 up up correct
FTHI.US First Trust BuyWrite Income ETF 20260428 0 23.68 23.69 23.51 23.57 426300 23.57 down down correct
FTRI.US First Trust Exchange 20260428 0 17.58 17.6 17.42 17.47 21800 17.47 down down correct
FTSL.US First Trust Senior Loan Fund 20260428 0 45.11 45.24 45.03 45.07 107900 45.07 down down correct
FTSM.US First Trust Enhanced Short Maturity ETF 20260428 0 59.97 59.98 59.96 59.96 429000 59.759 down down correct
FTXG.US First Trust Nasdaq Food & Beverage ETF 20260428 0 22.15 22.231 22.1 22.2 4200 22.2 up up correct
FTXH.US First Trust Nasdaq Pharmaceuticals ETF 20260428 0 33.45 33.504 33.45 33.504 800 33.504 up up correct
FTXL.US First Trust Nasdaq Semiconductor ETF 20260428 0 199.39 203.545 197.44 200.9 233600 200.9 up up correct
FTXN.US First Trust Nasdaq Oil & Gas ETF 20260428 0 36.52 36.73 36.4 36.604 40900 36.604 up up correct
FTXO.US First Trust Nasdaq Bank ETF 20260428 0 39.23 39.46 38.92 39.006 122200 39.006 down down correct
FTXR.US First Trust Nasdaq Transportation ETF 20260428 0 41.32 41.32 40.9 41.107 38400 41.107 down down correct
FV.US First Trust Dorsey Wright Focus 5 ETF 20260428 0 64.99 65.5 64.666 65.03 119400 65.03 up up correct
FVC.US First Trust Dorsey Wright Dynamic Focus 5 ETF 20260428 0 37.591 37.591 37.26 37.487 3100 37.487 down down correct
FYC.US First Trust Small Cap Growth AlphaDEX Fund 20260428 0 109.55 110.6 108.65 109.04 37800 109.04 down down correct
FYT.US First Trust Small Cap Value AlphaDEX Fund 20260428 0 67.06 67.14 66.91 66.99 3900 66.99 down down correct
FYX.US First Trust Exchange 20260428 0 132.45 132.72 131.54 131.82 75100 131.82 down down correct
GLDI.US Credit Suisse X 20260428 0 167.98 167.98 162.45 163.25 47900 163.25 down down correct
GNMA.US iShares GNMA Bond ETF 20260428 0 44.41 44.5599 44.41 44.525 12839 44.3688 up up correct
GNOM.US Global X Genomics & Biotechnology ETF 20260428 0 45.68 45.68 44.869 44.869 4300 44.869 down down correct
GRID.US First Trust NASDAQ Clean Edge Smart Grid Infrastructure Index Fund 20260428 0 185.23 185.97 183.35 185.42 614500 185.42 up up correct
GXTG.US Global X Funds 20260428 0 25.7036 25.9581 25.69 25.9252 659 25.9252 up up correct
HERD.US Pacer Cash Cows Fund of Funds ETF 20260428 0 47.1 47.1 46.711 46.78 14400 46.78 down down correct
HERO.US Global X Funds 20260428 0 26.5 26.595 26.37 26.58 6600 26.58 up up correct
HLAL.US Wahed FTSE USA Shariah ETF 20260428 0 65.75 65.885 65.51 65.76 62100 65.76 up up correct
HNDL.US Strategy Shares 20260428 0 22.56 22.58 22.5 22.565 42700 22.565 up up correct
HYDR.US Global X Hydrogen ETF 20260428 0 50.25 50.93 49.27 50.21 39200 50.21 down down correct
HYLS.US First Trust Tactical High Yield ETF 20260428 0 40.97 40.98 40.91 40.96 84200 40.96 down down correct
HYXF.US iShares ESG Advanced High Yield Corporate Bond ETF 20260428 0 46.82 46.82 46.771 46.805 10800 46.5747 down down correct
HYZD.US WisdomTree Interest Rate Hedged High Yield Bond Fund 20260428 0 22.56 22.56 22.44 22.46 54900 22.46 down down correct
IBB.US iShares Biotechnology ETF 20260428 0 169.19 170.78 167.51 167.81 971300 167.81 down down correct
IBBQ.US Invesco Nasdaq Biotechnology ETF 20260428 0 29.4 29.41 28.939 28.977 10200 28.977 down down correct
IBTA.US iShares Trust 20260428 0 35.09 36.06 35.09 35.59 96338 35.59 up up correct
IBTG.US iShares Trust 20260428 0 22.91 22.91 22.9 22.905 278000 22.8328 down down correct
IBTH.US iShares Trust 20260428 0 22.43 22.43 22.42 22.425 312200 22.3568 down down correct
IBTI.US iShares Trust 20260428 0 22.26 22.26 22.25 22.25 178000 22.182 down down correct
IBTJ.US iShares Trust 20260428 0 21.8 21.81 21.79 21.805 2014600 21.7362 up up correct
IBTK.US iShares iBonds Dec 2030 Term Treasury ETF 20260428 0 19.69 19.705 19.685 19.695 102600 19.6348 up up correct
IBTL.US iShares iBonds Dec 2031 Term Treasury ETF 20260428 0 20.36 20.365 20.345 20.355 69600 20.289 down down correct
ICLN.US iShares Global Clean Energy ETF 20260428 0 19.97 20.12 19.67 19.84 8220000 19.84 down down correct
IEF.US iShares 7 20260428 0 95.19 95.27 95.11 95.25 4867691 94.9366 up up correct
IEI.US iShares 3 20260428 0 118.42 118.47 118.36 118.44 1552000 118.0797 up up correct
IEUS.US iShares MSCI Europe Small 20260428 0 70.94 71.09 70.75 70.86 12400 70.86 down down correct
IFGL.US iShares International Developed Real Estate ETF 20260428 0 23.47 23.59 23.44 23.52 5700 23.52 up up correct
IFV.US First Trust Dorsey Wright International Focus 5 ETF 20260428 0 27.12 27.16 26.94 27.05 8000 27.05 down down correct
IGF.US iShares Trust 20260428 0 67.45 67.68 67.23 67.54 550000 67.54 up up correct
IGIB.US iShares 5 20260428 0 53.34 53.41 53.31 53.4 1799200 53.1824 up up correct
IGOV.US iShares International Treasury Bond ETF 20260428 0 41.56 41.67 41.53 41.6 70800 41.6 up up correct
IGSB.US iShares 1 20260428 0 52.62 52.63 52.59 52.61 5078700 52.4121 down down correct
IJT.US iShares S&P Small 20260428 0 159.86 160.77 158.25 159.05 376100 159.05 down down correct
IMCV.US iShares Morningstar Mid 20260428 0 88.37 88.91 87.98 88.26 22400 88.26 down down correct
INDY.US iShares India 50 ETF 20260428 0 43.34 43.45 43.25 43.45 86500 43.45 up up correct
IPKW.US Invesco International BuyBack Achievers ETF 20260428 0 57.62 57.719 57.43 57.535 30100 57.535 down down correct
ISHG.US iShares 1 20260428 0 75.72 75.72 75.48 75.56 61100 75.56 down up incorrect
ISTB.US iShares Core 1 20260428 0 48.51 48.51 48.48 48.51 465800 48.3376
IUS.US Invesco RAFI Strategic US ETF 20260428 0 61.93 61.97 61.77 61.92 43500 61.92 down up incorrect
IUSB.US iShares Core Total USD Bond Market ETF 20260428 0 46.29 46.33 46.25 46.33 2522191 46.1667 up down incorrect
IUSG.US iShares Core S&P U.S. Growth ETF 20260428 0 176.24 176.97 175.45 176.76 565100 176.76 up down incorrect
IUSV.US iShares Core S&P U.S. Value ETF 20260428 0 106.85 107.24 106.52 106.73 569100 106.73 down down correct
IXUS.US iShares Core MSCI Total International Stock ETF 20260428 0 91.98 92.19 91.57 91.98 1259500 91.98
JOET.US Virtus ETF Trust II 20260428 0 42.72 42.86 42.42 42.467 14000 42.467 down down correct
JSML.US Janus Henderson Small Cap Growth Alpha ETF 20260428 0 80.71 80.922 79.755 79.918 8600 79.918 down down correct
KBWB.US Invesco Exchange 20260428 0 87.4 87.97 86.67 86.87 843000 86.87 down down correct
KBWD.US Invesco KBW High Dividend Yield Financial ETF 20260428 0 13.13 13.23 13.13 13.22 207900 13.22 up up correct
KBWP.US Invesco KBW Property & Casualty Insurance ETF 20260428 0 120.72 122.27 120.72 121.51 25900 121.51 up up correct
KBWR.US Invesco KBW Regional Banking ETF 20260428 0 71.031 71.35 71.031 71.1454 6737 71.1454 up up correct
KBWY.US Invesco KBW Premium Yield Equity REIT ETF 20260428 0 16.72 16.86 16.6 16.85 68700 16.85 up up correct
KRMA.US Global X Conscious Companies ETF 20260428 0 45.26 45.315 45.255 45.315 1000 45.315 up up correct
KROP.US Global X Funds 20260428 0 34.63 34.63 34.22 34.3152 1905 34.3152 down down correct
LDEM.US iShares ESG MSCI EM Leaders ETF 20260428 0 61.23 61.43 61.2 61.397 2300 61.397 up up correct
LDSF.US First Trust Exchange 20260428 0 19 19 18.97 18.985 11100 18.985 down down correct
LEGR.US First Trust Exchange 20260428 0 61.98 62 61.785 61.935 2500 61.935 down down correct
LMBS.US First Trust Low Duration Opportunities ETF 20260428 0 49.98 49.98 49.922 49.958 327700 49.958 down down correct
LRGE.US ClearBridge Large Cap Growth ESG ETF 20260428 0 83.05 83.05 82.505 82.97 7900 82.97 down down correct
LVHD.US Legg Mason Low Volatility High Dividend ETF 20260428 0 42.99 43.14 42.85 43.03 57000 43.03 up up correct
MBB.US iShares Trust 20260428 0 95.15 95.15 95.01 95.08 1455243 94.7443 down down correct
MCHI.US iShares MSCI China ETF 20260428 0 56.56 56.83 56.51 56.76 2243000 56.76 up up correct
MDIV.US First Trust Multi 20260428 0 16.43 16.59 16.38 16.56 41600 16.56 up up correct
MILN.US Global X Millennials Consumer ETF 20260428 0 44.032 44.099 43.95 43.955 4600 43.955 down down correct
NFTY.US First Trust Exchange 20260428 0 53.89 53.89 53.27 53.53 28800 53.53 down down correct
NXTG.US First Trust Exchange 20260428 0 129.09 129.79 128.68 129.79 8600 129.79 up up correct
ONEQ.US Fidelity Nasdaq Composite Index ETF 20260428 0 97.15 97.34 96.57 97.12 304400 97.12 down down correct
PDBC.US Invesco Optimum Yield Diversified Commodity Strategy No K 20260428 0 18.04 18.1 17.94 18.07 6384700 18.07 up up correct
PDP.US Invesco DWA Momentum ETF 20260428 0 133.13 133.91 131.92 132.81 11200 132.81 down down correct
PEY.US Invesco High Yield Equity Dividend Achievers ETF 20260428 0 22.07 22.3 22.07 22.2 263400 22.2 up up correct
PEZ.US Invesco DWA Consumer Cyclicals Momentum ETF 20260428 0 100.04 100.13 100.04 100.13 200 100.13 up up correct
PFF.US iShares Preferred and Income Securities ETF 20260428 0 31.41 31.44 31.27 31.29 2327600 31.1504 down down correct
PFI.US Invesco DWA Financial Momentum ETF 20260428 0 58.47 58.47 57.93 58.17 800 58.17 down down correct
PFM.US Invesco Dividend Achievers ETF 20260428 0 53.33 53.39 53.22 53.28 16400 53.28 down down correct
PGJ.US Invesco Golden Dragon China ETF 20260428 0 26.16 26.39 26.09 26.39 28000 26.39 up up correct
PHO.US Invesco Water Resources ETF 20260428 0 69.3 69.3 68.1 68.47 58800 68.47 down down correct
PID.US Invesco International Dividend Achievers ETF 20260428 0 22.67 22.75 22.6 22.66 60400 22.66 down down correct
PIE.US Invesco DWA Emerging Markets Momentum ETF 20260428 0 30.24 30.43 29.48 30.13 59700 30.13 down down correct
PIO.US Invesco Global Water ETF 20260428 0 45.73 45.73 45.58 45.73 3200 45.73
PIZ.US Invesco DWA Developed Markets Momentum ETF 20260428 0 55.25 55.35 54.89 55.17 192500 55.17 down down correct
PKW.US Invesco BuyBack Achievers ETF 20260428 0 138.28 138.46 136.94 137.19 27500 137.19 down down correct
PNQI.US Invesco NASDAQ Internet ETF 20260428 0 48.46 48.56 48.3 48.36 27200 48.36 down up incorrect
PPH.US VanEck Vectors ETF Trust 20260428 0 99.78 100.26 99.33 99.73 290600 99.73 down up incorrect
PRFZ.US Invesco FTSE RAFI US 1500 Small 20260428 0 50.22 50.58 49.9 50.03 69300 50.03 down up incorrect
PRN.US Invesco DWA Industrials Momentum ETF 20260428 0 225.62 225.62 219.13 222.32 31900 222.32 down up incorrect
PSC.US Principal Exchange 20260428 0 63.08 63.43 62.5201 62.8 173480 62.8 down up incorrect
PSCC.US Invesco S&P SmallCap Consumer Staples ETF 20260428 0 33.12 33.16 32.89 32.91 6500 32.91 down down correct
PSCD.US Invesco S&P SmallCap Consumer Discretionary ETF 20260428 0 108.64 108.64 108.64 108.64 100 108.64
PSCE.US Invesco S&P SmallCap Energy ETF 20260428 0 62.84 63.05 62.06 62.23 54000 62.23 down down correct
PSCF.US Invesco S&P SmallCap Financials ETF 20260428 0 62.75 62.75 62.4 62.48 1300 62.48 down down correct
PSCH.US Invesco S&P SmallCap Health Care ETF 20260428 0 44.85 45.02 44.58 44.77 12400 44.77 down down correct
PSCI.US Invesco S&P SmallCap Industrials ETF 20260428 0 169.12 169.92 169.12 169.92 600 169.92 up up correct
PSCM.US Invesco S&P SmallCap Materials ETF 20260428 0 105.79 105.86 105.52 105.52 1200 105.52 down down correct
PSCT.US Invesco S&P SmallCap Information Technology ETF 20260428 0 70.97 71.79 69.68 70.61 33500 70.61 down down correct
PSCU.US Invesco S&P SmallCap Utilities & Communication Services ETF 20260428 0 65.98 66.15 65.79 65.79 4000 65.79 down down correct
PSET.US Principal Exchange 20260428 0 74.66 74.66 74.28 74.381 600 74.381 down down correct
PSL.US Invesco Exchange 20260428 0 109.47 110.26 109.47 109.86 2500 109.86 up up correct
PTF.US Invesco Exchange 20260428 0 107.41 109.57 105.22 106.89 83800 106.89 down down correct
PTH.US Invesco DWA Healthcare Momentum ETF 20260428 0 51.38 51.38 50.48 50.57 8800 50.57 down down correct
PUI.US Invesco DWA Utilities Momentum ETF 20260428 0 48.25 48.26 48.06 48.21 7500 48.21 down down correct
PXI.US Invesco DWA Energy Momentum ETF 20260428 0 59.02 59.23 58.87 59.22 10600 59.22 up up correct
PY.US Principal Exchange 20260428 0 52.88 53.06 52.84 52.934 8500 52.934 up up correct
PYZ.US Invesco DWA Basic Materials Momentum ETF 20260428 0 127.4 127.4 126.19 126.2 1300 126.2 down down correct
QABA.US First Trust NASDAQ ABA Community Bank Index Fund 20260428 0 62.3 62.56 62.3 62.56 2000 62.56 up up correct
QAT.US iShares MSCI Qatar ETF 20260428 0 19.06 19.07 18.995 19 3400 19 down down correct
QCLN.US First Trust NASDAQ Clean Edge Green Energy Index Fund 20260428 0 56.06 56.36 54.33 55.04 128200 55.04 down down correct
QCLR.US Global X NASDAQ 100® Collar 95 20260428 0 28.23 28.23 28.185 28.185 100 28.185 down down correct
QQEW.US First Trust NASDAQ 20260428 0 136.8 137.44 135.9 136.3 45700 136.3 down down correct
QQMG.US Invesco ESG NASDAQ 100 ETF 20260428 0 45.22 45.33 44.99 45.29 14500 45.29 up up correct
QQQ.US Invesco QQQ Trust Series 1 20260428 0 657.41 659.64 653.81 657.55 34147900 657.55 up up correct
QQQA.US ProShares Trust 20260428 0 63.35 63.775 63.02 63.398 10500 63.398 up up correct
QQQJ.US Invesco NASDAQ Next Gen 100 ETF 20260428 0 39.81 39.985 39.29 39.46 171400 39.46 down down correct
QQQM.US Invesco NASDAQ 100 ETF 20260428 0 270.7 271.58 269.2 270.76 2789300 270.76 up up correct
QQXT.US First Trust NASDAQ 20260428 0 99.33 99.46 98.51 98.53 2400 98.53 down down correct
QRMI.US Global X NASDAQ 100® Risk Managed Income ETF 20260428 0 15.42 15.42 15.38 15.391 4000 15.391 down down correct
QTEC.US First Trust Exchange 20260428 0 256.42 259.05 254.59 256.75 200000 256.75 up up correct
QTR.US Global X NASDAQ 100 Tail Risk ETF 20260428 0 31.63 31.695 31.63 31.695 300 31.695 up up correct
QYLD.US Global X NASDAQ 100 Covered Call ETF 20260428 0 17.85 17.88 17.81 17.85 4537300 17.85
QYLG.US Global X Funds 20260428 0 28.31 28.43 28.16 28.275 23100 28.275 down down correct
RAYS.US Global X Solar ETF 20260428 0 2272.5 2277 2222.5 2225 8454 2225 down down correct
RDVY.US First Trust Rising Dividend Achievers ETF 20260428 0 74.87 74.87 74.24 74.28 751900 74.28 down down correct
REIT.US ALPS Active REIT ETF 20260428 0 29.29 29.526 29.215 29.526 6500 29.526 up up correct
RFDI.US First Trust RiverFront Dynamic Developed International ETF 20260428 0 85.12 85.15 85.03 85.15 1200 85.15 up up correct
RFEM.US First Trust RiverFront Dynamic Emerging Markets ETF 20260428 0 90.685 90.91 90.685 90.91 1100 90.91 up up correct
RING.US iShares MSCI Global Gold Miners ETF 20260428 0 78.78 78.96 76.4 76.92 308000 76.92 down down correct
RNEM.US First Trust Exchange 20260428 0 56.03 56.18 56.03 56.18 300 56.18 up up correct
RNRG.US Global X Renewable Energy Producers ETF 20260428 0 38.409 38.409 38.15 38.235 1600 38.235 down down correct
RNSC.US First Trust Small Cap US Equity Select ETF 20260428 0 30.94 30.94 30.6332 30.665 812 30.665 down down correct
ROBT.US First Trust Exchange 20260428 0 51 51.264 50.55 50.904 66500 50.904 down down correct
RTH.US VanEck Vectors ETF Trust 20260428 0 267.98 268.3 265.64 266.55 22800 266.55 down down correct
SARK.US Tuttle Capital Short Innovation ETF 20260428 0 29.44 29.71 29.15 29.37 256100 29.37 down down correct
SCZ.US iShares MSCI EAFE Small 20260428 0 82.48 82.77 82.35 82.6 2118900 82.6 up up correct
SDG.US iShares MSCI Global Impact ETF 20260428 0 88.27 88.52 88.18 88.405 6300 88.405 up up correct
SDVY.US First Trust Exchange 20260428 0 42.46 42.66 42.09 42.19 855100 42.19 down down correct
SHV.US iShares Short Treasury Bond ETF 20260428 0 110.36 110.37 110.36 110.37 1371000 110.37 up up correct
SHY.US iShares Trust 20260428 0 82.52 82.5299 82.49 82.5 4175907 82.2572 down down correct
SKOR.US FlexShares Credit 20260428 0 48.71 48.75 48.683 48.74 19400 48.5511 up up correct
SKYU.US ProShares Ultra Cloud Computing 20260428 0 28.71 28.71 28.592 28.592 700 28.592 down down correct
SKYY.US First Trust Exchange 20260428 0 118.03 119.6 117.49 117.87 135000 117.87 down down correct
SLQD.US iShares Trust 20260428 0 50.51 50.53 50.5 50.52 176900 50.334 up up correct
SLVO.US Credit Suisse X 20260428 0 86.65 86.65 84.77 85.6 87900 85.6 down down correct
SMCP.US AlphaMark Actively Managed Small Cap ETF 20260428 0 5.74 5.74 5.185 5.185 114684 5.185 down down correct
SMH.US VanEck Vectors Semiconductor ETF 20260428 0 488.185 496.66 483.29 491.21 12664810 491.21 up up correct
SNSR.US Global X Internet of Things ETF 20260428 0 43.16 43.33 42.37 42.7 15900 42.7 down down correct
SOCL.US Global X Funds 20260428 0 46.1 46.1 45.73 45.86 4000 45.86 down down correct
SOXQ.US Invesco PHLX Semiconductor ETF 20260428 0 78.7 80.185 77.66 78.98 3233500 78.98 up up correct
SOXX.US iShares Semiconductor ETF 20260428 0 437.63 446.14 431.74 438.71 11014900 438.71 up up correct
SPC.US CrossingBridge Pre 20260428 0 19.705 19.705 19.705 19.705 0 19.705
SPRX.US Spear Alpha ETF 20260428 0 42.06 43.02 41.13 41.98 207700 41.98 down down correct
SQLV.US Legg Mason ETF Investment Trust 20260428 0 48.14 48.14 48.117 48.117 800 48.117 down down correct
SQQQ.US ProShares Trust 20260428 0 54.085 54.96 53.5799 54.05 47683113 54.05 down down correct
SRET.US Global X SuperDividend REIT ETF 20260428 0 22.87 22.88 22.67 22.87 47700 22.87
SUSB.US iShares ESG 1 20260428 0 25.07 25.09 25.07 25.085 37200 24.9892 up up correct
SUSC.US iShares ESG USD Corporate Bond ETF 20260428 0 23.16 23.21 23.145 23.21 178400 23.122 up up correct
SUSL.US iShares ESG MSCI USA Leaders ETF 20260428 0 125.6 125.81 125.18 125.71 9300 125.71 up up correct
TDIV.US First Trust NASDAQ Technology Dividend Index Fund 20260428 0 104.5 105.3 104.42 104.86 73900 104.86 up up correct
TLT.US iShares 20+ Year Treasury Bond ETF 20260428 0 86.12 86.37 85.94 86.37 14553600 86.0522 up up correct
TQQQ.US ProShares UltraPro QQQ 20260428 0 60.72 61.33 59.68 60.74 80631600 60.74 up up correct
TUR.US iShares Inc. 20260428 0 42.5 42.56 42.17 42.33 206700 42.33 down down correct
UAE.US iShares MSCI UAE ETF 20260428 0 19.46 19.74 19.42 19.64 452200 19.64 up up correct
UCRD.US VictoryShares ESG Corporate Bond ETF 20260428 0 21.565 21.565 21.565 21.565 100 21.565
UCYB.US ProShares Ultra Nasdaq Cybersecurity 20260428 0 44.78 45.14 43.76 44.112 1400 44.112 down down correct
UFO.US Procure ETF Trust II 20260428 0 50.44 50.64 49.68 50.01 712300 50.01 down down correct
USIG.US iShares Broad USD Investment Grade Corporate Bond ETF 20260428 0 51.3 51.41 51.28 51.41 1066400 51.2051 up up correct
USMC.US Principal U.S. Mega 20260428 0 69.89 69.89 69.364 69.638 1153400 69.638 down down correct
USOI.US Credit Suisse X 20260428 0 55.5 56.59 55.5 56.56 183500 56.56 up up correct
USXF.US iShares ESG Advanced MSCI USA ETF 20260428 0 62.78 62.962 62.26 62.707 39800 62.707 down down correct
VCIT.US Vanguard Intermediate 20260428 0 82.81 83.04 82.8 83.03 6664244 82.7033 up up correct
VCLT.US Vanguard Long 20260428 0 74.7 75.12 74.7 75.11 4715600 74.7804 up up correct
VCSH.US Vanguard Scottsdale Funds 20260428 0 79.3 79.36 79.27 79.36 3914600 79.0691 up up correct
VGIT.US Vanguard Intermediate 20260428 0 59.43 59.46 59.39 59.44 2391000 59.2523 up up correct
VGLT.US Vanguard Scottsdale Funds 20260428 0 55.06 55.22 54.96 55.215 1617907 55.0033 up up correct
VGSH.US Vanguard Short 20260428 0 58.5 58.51 58.49 58.5 2561800 58.3209
VIGI.US Vanguard International Dividend Appreciation Index Fund ETF Shares 20260428 0 91.29 91.54 91.12 91.3 205900 91.3 up up correct
VMBS.US Vanguard Mortgage 20260428 0 47 47.03 46.97 47 1421400 46.8388
VNQI.US Vanguard Global ex 20260428 0 46.64 46.85 46.59 46.78 286400 46.78 up up correct
VONE.US Vanguard Russell 1000 Index Fund ETF Shares 20260428 0 321.84 322.41 320.98 321.84 35400 321.84
VONG.US Vanguard Scottsdale Funds 20260428 0 122.28 122.81 121.88 122.57 1375000 122.57 up up correct
VONV.US Vanguard Scottsdale Funds 20260428 0 99.93 100.03 99.35 99.59 944300 99.59 down down correct
VPN.US Global X Funds 20260428 0 28.09 28.095 27.825 28.08 1119065 28.08 down down correct
VRIG.US Invesco Actively Managed Exchange 20260428 0 25.04 25.06 25.04 25.05 253500 25.05 up up correct
VSDA.US VictoryShares Dividend Accelerator ETF 20260428 0 55.94 55.951 55.62 55.789 4300 55.789 down down correct
VSMV.US VictoryShares US Multi 20260428 0 58.12 58.12 57.73 57.843 3300 57.843 down down correct
VTC.US Vanguard Scottsdale Funds 20260428 0 76.95 77.055 76.86 77.0531 56970 76.738 up up correct
VTHR.US Vanguard Russell 3000 Index Fund ETF Shares 20260428 0 314.09 314.92 313.22 314.01 58300 314.01 down down correct
VTIP.US Vanguard Malvern Funds 20260428 0 50.39 50.39 50.31 50.37 3982300 50.37 down down correct
VTWG.US Vanguard Russell 2000 Growth Index Fund ETF Shares 20260428 0 258.59 259.35 255.33 256.32 12000 256.32 down down correct
VTWO.US Vanguard Russell 2000 Index Fund ETF Shares 20260428 0 111.52 111.92 110.27 110.68 1782800 110.68 down down correct
VTWV.US Vanguard Russell 2000 Value Index Fund ETF Shares 20260428 0 183.18 183.18 181.77 182.34 31800 182.34 down down correct
VWOB.US Vanguard Emerging Markets Government Bond Index Fund ETF Shares 20260428 0 66.9 67 66.86 66.99 398300 66.6717 up up correct
VXUS.US Vanguard Total International Stock Index Fund ETF Shares 20260428 0 81.79 82.1 81.51 81.89 4522100 81.89 up down incorrect
VYMI.US Vanguard International High Dividend Yield Index Fund ETF Shares 20260428 0 97.79 97.94 97.54 97.83 612300 97.83 up down incorrect
WBND.US Western Asset Total Return ETF 20260428 0 49.84 49.84 49.72 49.72 49506 49.72 down up incorrect
WCBR.US WisdomTree Trust 20260428 0 26.06 26.53 25.94 26.114 32500 26.114 up down incorrect
WOOD.US iShares Global Timber & Forestry ETF 20260428 0 68.72 68.86 68.18 68.75 5600 68.75 up down incorrect
XT.US iShares Exponential Technologies ETF 20260428 0 75 75.3 74.76 74.934 52300 74.934 down up incorrect
YLCO.US Global X YieldCo & Renewable Energy Income ETF 20260428 0 38.4093 38.4093 38.15 38.235 1606 38.235 down up incorrect
YLDE.US ClearBridge Dividend Strategy ESG ETF 20260428 0 55.77 56.0072 55.4717 55.5336 14234 55.228 down down correct

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