CollectAI

close-nasdaq_etfs

2026/04/29

TICKER DESC DATE TIME OPEN HIGH LOW CLOSE VOL Adj CLOSE Trend Predict Result
AADR.US AdvisorShares Dorsey Wright ADR ETF 20260429 0 83.01 83.01 82.3 82.62 6700 82.62 down down correct
AAXJ.US iShares MSCI All Country Asia ex Japan ETF 20260429 0 108.05 108.25 107.13 107.54 336500 107.54 down down correct
ACWI.US iShares Trust 20260429 0 149.54 149.54 148.46 149.14 3350300 149.14 down up incorrect
ACWX.US iShares MSCI ACWI ex U.S. ETF 20260429 0 72.5 72.5 71.79 72.08 1881000 72.08 down up incorrect
AGNG.US Global X Aging Population ETF 20260429 0 34.62 34.62 34.28 34.358 9100 34.358 down up incorrect
AGZD.US WisdomTree Interest Rate Hedged U.S. Aggregate Bond Fund 20260429 0 22.58 22.5899 22.5 22.535 3586 22.535 down up incorrect
AIA.US iShares Trust 20260429 0 122.88 122.88 121.15 121.85 666300 121.85 down down correct
AIQ.US Global X Artificial Intelligence & Technology ETF 20260429 0 54.75 55.09 54.45 55.04 1210800 55.04 up up correct
AIRR.US First Trust Exchange 20260429 0 124.08 124.59 121.42 121.58 1175300 121.58 down down correct
ALTY.US Global X Funds 20260429 0 12.42 12.42 12.33 12.34 7600 12.34 down down correct
ANGL.US VanEck Vectors ETF Trust 20260429 0 29.24 29.24 29.1 29.17 437400 29.0142 down down correct
AQWA.US Global X Funds 20260429 0 19.41 19.41 19.138 19.15 6200 19.15 down down correct
BBH.US VanEck Vectors Biotech ETF 20260429 0 182.59 182.69 180.98 182.15 4400 182.15 down up incorrect
BFIT.US Global X Health & Wellness ETF 20260429 0 29.26 29.4 28.34 28.58 197862 28.58 down up incorrect
BGRN.US iShares Trust 20260429 0 47.52 47.52 47.44 47.4478 29223 47.2765 down up incorrect
BIB.US ProShares Ultra Nasdaq Biotechnology 20260429 0 80.67 80.67 77.6 78.54 16400 78.54 down up incorrect
BIS.US ProShares UltraShort Nasdaq Biotechnology 20260429 0 8.94 9.13 8.94 9.09 34300 9.09 up down incorrect
BJK.US VanEck Vectors Gaming ETF 20260429 0 36.11 36.11 36.11 36.11 0 36.11
BKCH.US Global X Blockchain ETF 20260429 0 71.27 71.28 68.28 69.47 38400 69.47 down down correct
BLCN.US Siren ETF Trust 20260429 0 23.55 23.75 21.39 23.62 30300 23.62 up up correct
BND.US Vanguard Bond Index Funds 20260429 0 73.55 73.55 73.32 73.39 7207000 73.1487 down down correct
BNDW.US Vanguard Total World Bond ETF 20260429 0 68.25 68.25 68.06 68.12 81000 67.9264 down down correct
BNDX.US Vanguard Total International Bond Index Fund ETF Shares 20260429 0 47.97 47.97 47.84 47.86 3703000 47.7474 down down correct
BOTZ.US Global X Robotics & Artificial Intelligence ETF 20260429 0 37.61 37.64 37.12 37.33 2240600 37.33 down down correct
BSCQ.US Invesco BulletShares 2026 Corporate Bond ETF 20260429 0 19.54 19.54 19.53 19.535 932200 19.535 down down correct
BSCR.US Invesco BulletShares 2027 Corporate Bond ETF 20260429 0 19.64 19.64 19.62 19.625 839100 19.625 down down correct
BSCS.US Invesco BulletShares 2028 Corporate Bond ETF 20260429 0 20.42 20.42 20.38 20.39 866000 20.39 down down correct
BSCT.US Invesco BulletShares 2029 Corporate Bond ETF 20260429 0 18.66 18.66 18.61 18.625 1147000 18.625 down down correct
BSCU.US Invesco BulletShares 2030 Corporate Bond ETF 20260429 0 16.72 16.72 16.67 16.694 748800 16.694 down down correct
BSCV.US Invesco BulletShares 2031 Corporate Bond ETF 20260429 0 16.47 16.47 16.415 16.435 945700 16.435 down down correct
BSJQ.US Invesco BulletShares 2026 High Yield Corporate Bond ETF 20260429 0 23.18 23.19 23.16 23.17 118100 23.17 down down correct
BSJR.US Invesco BulletShares 2027 High Yield Corporate Bond ETF 20260429 0 22.46 22.46 22.405 22.415 106400 22.415 down down correct
BSJS.US Invesco BulletShares 2028 High Yield Corporate Bond ETF 20260429 0 21.8 21.82 21.755 21.784 114500 21.784 down down correct
BSJT.US Invesco BulletShares 2029 High Yield Corporate Bond ETF 20260429 0 21.24 21.24 21.14 21.156 75100 21.156 down down correct
BSMQ.US Invesco Exchange 20260429 0 23.54 23.62 23.54 23.565 92800 23.565 up down incorrect
BSMR.US Invesco Exchange 20260429 0 23.595 23.6 23.59 23.595 52000 23.595
BSMS.US Invesco Exchange 20260429 0 23.44 23.455 23.4 23.444 54800 23.444 up down incorrect
BSMT.US Invesco Exchange 20260429 0 23.085 23.09 23.05 23.06 31100 23.06 down up incorrect
BSMU.US Invesco BulletShares 2030 Municipal Bond ETF 20260429 0 21.86 21.915 21.86 21.876 37400 21.876 up down incorrect
BSMV.US Invesco BulletShares 2031 Municipal Bond ETF 20260429 0 20.99 21.04 20.97 21.01 81900 21.01 up down incorrect
BTEC.US Principal Healthcare Innovators Index ETF 20260429 0 8.5 8.547 8.267 8.3925 305072 8.3925 down up incorrect
BUG.US Global X Funds 20260429 0 26.8 27.17 26.405 27.05 421600 27.05 up down incorrect
CARZ.US First Trust NASDAQ Global Auto Index Fund 20260429 0 99.27 100.23 99.27 100.18 1900 100.18 up up correct
CATH.US Global X S&P 500 Catholic Values ETF 20260429 0 85.78 85.78 85.35 85.639 38500 85.639 down down correct
CDC.US Victory Portfolios II 20260429 0 72.42 72.57 72.13 72.275 12900 72.275 down down correct
CDL.US Victory Portfolios II 20260429 0 75.44 75.64 75.19 75.424 10600 75.424 down down correct
CEFA.US Global X S&P Catholic Values Developed ex 20260429 0 38.29 38.465 38.145 38.1719 1204 38.1719 down down correct
CFA.US VictoryShares US 500 Volatility Wtd ETF 20260429 0 94.86 94.86 94.17 94.433 8700 94.433 down up incorrect
CFO.US Victory Portfolios II 20260429 0 76.68 76.68 76.41 76.554 3800 76.554 down up incorrect
CIBR.US First Trust Exchange 20260429 0 67.15 67.9 66.51 67.87 917700 67.87 up down incorrect
CIZ.US VictoryShares Developed Enhanced Volatility Wtd ETF 20260429 0 2.49 2.87 2.49 2.75 2345275 2.75 up up correct
CLOU.US Global X Funds 20260429 0 19.64 19.97 19.5 19.93 246400 19.93 up up correct
COMT.US iShares GSCI Commodity Dynamic Roll Strategy ETF 20260429 0 35.9 36.43 35.9 36.345 250000 36.345 up up correct
CSB.US VictoryShares US Small Cap High Div Volatility Wtd ETF 20260429 0 64.77 64.78 64.07 64.091 5100 64.091 down down correct
CTEC.US Global X Funds 20260429 0 66.5 66.52 65.75 66.32 2700 66.32 down down correct
CXSE.US WisdomTree Trust 20260429 0 39.86 39.86 39.6 39.68 9200 39.68 down down correct
DALI.US First Trust Dorsey Wright DALI 1 ETF 20260429 0 29.86 29.86 29.68 29.68 20100 29.68 down down correct
DAPP.US VanEck Vectors ETF Trust 20260429 0 18.31 18.325 17.57 17.92 2005800 17.92 down down correct
DAX.US Global X DAX Germany ETF 20260429 0 44.34 44.46 43.92 44.065 30600 44.065 down down correct
DDI.US DoubleDown Interactive Co. Ltd. American Depository Shares 20260429 0 10.9 10.96 10.75 10.9 411800 10.9
DDIV.US First Trust Dorsey Wright Momentum & Dividend ETF 20260429 0 44.56 44.56 44.374 44.48 800 44.48 down down correct
DEMZ.US Democratic Large Cap Core ETF 20260429 0 43.8 43.8 43.71 43.797 500 43.797 down down correct
DGRE.US WisdomTree Emerging Markets Quality Dividend Growth Fund 20260429 0 37.15 37.32 37 37.055 9100 37.055 down down correct
DGRS.US WisdomTree Trust 20260429 0 57.05 57.05 56.19 56.3432 14698 56.3432 down down correct
DGRW.US WisdomTree U.S. Quality Dividend Growth Fund 20260429 0 93.51 93.51 93.03 93.42 567500 93.42 down down correct
DMXF.US iShares ESG Advanced MSCI EAFE Index ETF 20260429 0 79.16 79.2 78.59 78.85 303200 78.85 down down correct
DRIV.US Global X Funds 20260429 0 36.16 36.39 36.02 36.37 34100 36.37 up up correct
DVLU.US First Trust Dorsey Wright Momentum & Value ETF 20260429 0 37.56 37.57 37.38 37.47 4900 37.47 down down correct
DVOL.US First Trust Exchange 20260429 0 36.52 36.52 36.34 36.43 1800 36.43 down down correct
DVY.US iShares Trust 20260429 0 153.27 153.78 152.47 153.01 301000 153.01 down down correct
DWAS.US Invesco DWA SmallCap Momentum ETF 20260429 0 110.13 110.13 108.53 108.74 7100 108.74 down up incorrect
DWAW.US AdvisorShares Trust 20260429 0 46.51 46.51 46.51 46.51 200 46.51
DWSH.US AdvisorShares Dorsey Wright Short ETF 20260429 0 6.42 6.46 6.42 6.445 3400 6.445 up down incorrect
DWUS.US AdvisorShares Trust 20260429 0 56.38 56.38 56.38 56.38 100 56.38
EBIZ.US Global X Funds 20260429 0 28.05 28.26 28.05 28.19 1500 28.19 up up correct
ECOW.US Pacer Emerging Markets Cash Cows 100 ETF 20260429 0 27.34 27.349 27.17 27.25 20400 27.25 down down correct
EEMA.US iShares MSCI Emerging Markets Asia ETF 20260429 0 108.13 108.42 107.23 107.6 246200 107.6 down down correct
EFAS.US Global X MSCI SuperDividend EAFE ETF 20260429 0 21.88 21.88 21.63 21.705 33100 21.705 down down correct
EMB.US iShares J.P. Morgan USD Emerging Markets Bond ETF 20260429 0 95.71 95.83 95.33 95.5 6457244 95.0912 down down correct
EMCB.US WisdomTree Emerging Markets Corporate Bond Fund 20260429 0 66.79 66.79 65.94 66.385 2903 66.385 down down correct
EMIF.US iShares Emerging Markets Infrastructure ETF 20260429 0 28.81 28.81 28.41 28.44 5400 28.44 down down correct
EMXC.US iShares MSCI Emerging Markets ex China ETF 20260429 0 89.62 89.71 88.62 89.08 1899400 89.08 down down correct
EMXF.US iShares Trust 20260429 0 52.475 52.475 52.12 52.295 3200 52.295 down down correct
ENZL.US iShares MSCI New Zealand ETF 20260429 0 43.01 43.38 43 43.14 69000 43.14 up up correct
EQRR.US ProShares Equities for Rising Rates ETF 20260429 0 73.99 74.26 73.68 74.257 25300 74.257 up up correct
ESGD.US iShares ESG Aware MSCI EAFE ETF 20260429 0 99.14 99.28 98.298 98.71 469900 98.71 down down correct
ESGE.US iShares ESG Aware MSCI EM ETF 20260429 0 50.46 50.46 49.91 50.13 592600 50.13 down down correct
ESGU.US iShares ESG Aware MSCI USA ETF 20260429 0 154.82 155.045 154.25 154.98 540300 154.98 up up correct
ESMV.US iShares ESG MSCI USA Min Vol Factor ETF 20260429 0 29.03 29.09 29.01 29.076 500 29.076 up up correct
ESPO.US VanEck Vectors Video Gaming and eSports ETF 20260429 0 91.04 91.48 90.74 91.4 24400 91.4 up up correct
EUFN.US iShares MSCI Europe Financials ETF 20260429 0 37.38 37.42 36.86 36.99 1302400 36.99 down down correct
EWJV.US iShares Trust 20260429 0 42.48 42.48 41.97 42.183 185200 42.183 down down correct
EWZS.US iShares MSCI Brazil Small 20260429 0 14.9 14.9 14.54 14.61 406400 14.61 down down correct
FAAR.US First Trust Exchange 20260429 0 34.17 34.279 34.09 34.265 20000 34.265 up up correct
FAB.US First Trust Exchange 20260429 0 98.2 98.2 97.79 98.02 900 98.02 down down correct
FAD.US First Trust Multi Cap Growth AlphaDEX Fund 20260429 0 174.65 174.65 172.62 172.96 6400 172.96 down down correct
FALN.US iShares Fallen Angels USD Bond ETF 20260429 0 27.16 27.16 27.035 27.075 590515 26.9238 down down correct
FCA.US First Trust Exchange 20260429 0 33.07 33.07 32.7 32.88 31000 32.88 down down correct
FCAL.US First Trust Exchange 20260429 0 49.43 49.43 49.22 49.295 46200 49.295 down down correct
FCEF.US First Trust CEF Income Opportunity ETF 20260429 0 23.52 23.55 23.45 23.498 21100 23.498 down down correct
FCVT.US First Trust SSI Strategic Convertible Securities ETF 20260429 0 49.1 49.1 48.35 48.604 14500 48.604 down down correct
FDIV.US First Trust Strategic Income ETF 20260429 0 27.8 27.8 27.62 27.668 4200 27.668 down down correct
FDNI.US First Trust Dow Jones International Internet ETF 20260429 0 27.46 27.58 27.44 27.53 5500 27.53 up up correct
FDT.US First Trust Exchange 20260429 0 93.02 93.3 91.99 92.35 82900 92.35 down down correct
FDTS.US First Trust Developed Markets ex 20260429 0 68.63 68.97 68.29 68.81 10600 68.81 up up correct
FEM.US First Trust Emerging Markets AlphaDEX Fund 20260429 0 32.65 32.66 32.43 32.49 106500 32.49 down down correct
FEMB.US First Trust Emerging Markets Local Currency Bond ETF 20260429 0 29.53 29.53 29.16 29.3 146800 29.3 down down correct
FEMS.US First Trust Exchange 20260429 0 47.16 47.22 46.45 46.65 91800 46.65 down down correct
FEP.US First Trust Europe AlphaDEX Fund 20260429 0 56.98 56.99 56.46 56.54 10200 56.54 down down correct
FEUZ.US First Trust Exchange 20260429 0 65.74 65.74 65.24 65.372 8100 65.372 down down correct
FEX.US First Trust Large Cap Core AlphaDEX Fund 20260429 0 127.96 128.15 127.79 128.09 10600 128.09 up up correct
FGM.US First Trust Germany AlphaDEX Fund 20260429 0 62.89 62.89 62.62 62.73 2300 62.73 down down correct
FICS.US First Trust International Developed Cap Strength ETF 20260429 0 39.83 39.83 39.53 39.61 8600 39.61 down down correct
FID.US First Trust S&P International Dividend Aristocrats ETF 20260429 0 21.6 21.6 21.45 21.47 19600 21.47 down down correct
FINX.US Global X FinTech ETF 20260429 0 25.06 25.06 24.67 24.87 53000 24.87 down down correct
FIXD.US First Trust Exchange 20260429 0 43.67 43.7 43.35 43.5 431800 43.5 down down correct
FJP.US First Trust Japan AlphaDEX Fund 20260429 0 74.11 74.11 73.27 73.61 8100 73.61 down down correct
FKU.US First Trust United Kingdom AlphaDEX Fund 20260429 0 51.94 51.94 51.46 51.77 17800 51.77 down down correct
FLN.US First Trust Latin America AlphaDEX Fund 20260429 0 26.62 26.66 26.34 26.36 7600 26.36 down down correct
FMB.US First Trust Managed Municipal ETF 20260429 0 51.07 51.13 51.04 51.08 125800 51.08 up down incorrect
FMHI.US First Trust Exchange 20260429 0 48.03 48.06 47.9 47.98 65300 47.98 down up incorrect
FNK.US First Trust Mid Cap Value AlphaDEX Fund 20260429 0 59.85 59.85 59.32 59.45 10300 59.45 down down correct
FNX.US First Trust Mid Cap Core AlphaDEX Fund 20260429 0 136.94 136.94 135.26 135.66 18200 135.66 down down correct
FNY.US First Trust Mid Cap Growth AlphaDEX Fund 20260429 0 98.94 98.94 97.18 97.63 10100 97.63 down down correct
FPA.US First Trust Asia Pacific Ex 20260429 0 49.37 49.66 49.25 49.53 3200 49.53 up up correct
FPXE.US First Trust IPOX Europe Equity Opportunities ETF 20260429 0 32.95 32.95 32.95 32.95 100 32.95
FPXI.US First Trust International Equity Opportunities ETF 20260429 0 68.76 68.815 67.96 68.422 11300 68.422 down down correct
FSZ.US First Trust Switzerland AlphaDEX Fund 20260429 0 79 79 79 79 200 79
FTA.US First Trust Large Cap Value AlphaDEX Fund 20260429 0 94.43 94.53 93.79 94.04 22800 94.04 down down correct
FTAG.US First Trust Exchange 20260429 0 29.45 29.45 29.35 29.35 700 29.35 down down correct
FTC.US First Trust Large Cap Growth AlphaDEX Fund 20260429 0 167.41 167.41 166.13 166.79 9200 166.79 down down correct
FTCS.US First Trust Capital Strength ETF 20260429 0 92.99 93.38 92.77 93.12 354500 93.12 up up correct
FTGC.US First Trust Global Tactical Commodity Strategy Fund 20260429 0 29.47 29.585 29.435 29.57 364500 29.57 up up correct
FTHI.US First Trust BuyWrite Income ETF 20260429 0 23.57 23.57 23.42 23.47 1290400 23.47 down down correct
FTRI.US First Trust Exchange 20260429 0 17.49 17.51 17.39 17.39 82600 17.39 down down correct
FTSL.US First Trust Senior Loan Fund 20260429 0 45.1 45.11 45.02 45.09 192600 45.09 down down correct
FTSM.US First Trust Enhanced Short Maturity ETF 20260429 0 59.97 59.97 59.95 59.955 924800 59.754 down down correct
FTXG.US First Trust Nasdaq Food & Beverage ETF 20260429 0 22.34 22.34 22.18 22.204 4900 22.204 down down correct
FTXH.US First Trust Nasdaq Pharmaceuticals ETF 20260429 0 33.26 33.41 33.13 33.308 2300 33.308 up up correct
FTXL.US First Trust Nasdaq Semiconductor ETF 20260429 0 205.6 207.92 204.125 207.92 144600 207.92 up up correct
FTXN.US First Trust Nasdaq Oil & Gas ETF 20260429 0 37.07 37.59 36.97 37.576 73000 37.576 up up correct
FTXO.US First Trust Nasdaq Bank ETF 20260429 0 38.91 39.05 38.51 38.65 137000 38.65 down down correct
FTXR.US First Trust Nasdaq Transportation ETF 20260429 0 40.99 41.08 40.432 40.6 35300 40.6 down down correct
FV.US First Trust Dorsey Wright Focus 5 ETF 20260429 0 65.63 65.63 64.96 65.36 120800 65.36 down down correct
FVC.US First Trust Dorsey Wright Dynamic Focus 5 ETF 20260429 0 37.52 37.67 37.45 37.67 3400 37.67 up up correct
FYC.US First Trust Small Cap Growth AlphaDEX Fund 20260429 0 109.1 109.1 107.8 108.38 66000 108.38 down down correct
FYT.US First Trust Small Cap Value AlphaDEX Fund 20260429 0 66.53 66.8 65.91 66.12 8400 66.12 down down correct
FYX.US First Trust Exchange 20260429 0 131.38 131.67 129.4 130.39 14400 130.39 down up incorrect
GLDI.US Credit Suisse X 20260429 0 161.59 162.62 161 162.3 47400 162.3 up down incorrect
GNMA.US iShares GNMA Bond ETF 20260429 0 44.72 44.72 44.19 44.265 33993 44.1097 down up incorrect
GNOM.US Global X Genomics & Biotechnology ETF 20260429 0 44.44 44.44 43.65 43.945 3800 43.945 down up incorrect
GRID.US First Trust NASDAQ Clean Edge Smart Grid Infrastructure Index Fund 20260429 0 185.54 185.81 183.49 184.29 487000 184.29 down up incorrect
GXTG.US Global X Funds 20260429 0 26.65 26.8822 26.65 26.8822 472 26.8822 up down incorrect
HERD.US Pacer Cash Cows Fund of Funds ETF 20260429 0 46.69 46.85 46.634 46.734 4200 46.734 up up correct
HERO.US Global X Funds 20260429 0 26.45 26.515 26.21 26.32 9300 26.32 down down correct
HLAL.US Wahed FTSE USA Shariah ETF 20260429 0 65.72 65.85 65.525 65.85 54100 65.85 up up correct
HNDL.US Strategy Shares 20260429 0 22.59 22.59 22.45 22.486 31200 22.486 down down correct
HYDR.US Global X Hydrogen ETF 20260429 0 55.59 57.39 54.66 57.13 88300 57.13 up up correct
HYLS.US First Trust Tactical High Yield ETF 20260429 0 40.97 41.28 40.81 40.86 138600 40.86 down down correct
HYXF.US iShares ESG Advanced High Yield Corporate Bond ETF 20260429 0 46.73 46.76 46.64 46.67 22400 46.4403 down down correct
HYZD.US WisdomTree Interest Rate Hedged High Yield Bond Fund 20260429 0 22.49 22.5 22.44 22.46 25300 22.46 down down correct
IBB.US iShares Biotechnology ETF 20260429 0 166.27 166.92 164.02 165.38 1764200 165.38 down down correct
IBBQ.US Invesco Nasdaq Biotechnology ETF 20260429 0 28.8 28.9 28.38 28.599 11900 28.599 down down correct
IBTA.US iShares Trust 20260429 0 35.22 35.64 34.84 35.62 89302 35.62 up up correct
IBTG.US iShares Trust 20260429 0 22.9 22.91 22.9 22.905 421300 22.8328 up up correct
IBTH.US iShares Trust 20260429 0 22.42 22.43 22.41 22.415 460100 22.3468 down down correct
IBTI.US iShares Trust 20260429 0 22.25 22.25 22.21 22.215 219700 22.1471 down down correct
IBTJ.US iShares Trust 20260429 0 21.79 21.79 21.735 21.755 149100 21.6864 down down correct
IBTK.US iShares iBonds Dec 2030 Term Treasury ETF 20260429 0 19.67 19.67 19.625 19.635 115200 19.5749 down down correct
IBTL.US iShares iBonds Dec 2031 Term Treasury ETF 20260429 0 20.32 20.32 20.27 20.285 96500 20.2192 down down correct
ICLN.US iShares Global Clean Energy ETF 20260429 0 20.42 20.49 20.03 20.33 7808000 20.33 down down correct
IEF.US iShares 7 20260429 0 95.025 95.03 94.695 94.8 7200336 94.4881 down down correct
IEI.US iShares 3 20260429 0 118.24 118.24 117.92 118.04 1044900 117.6809 down down correct
IEUS.US iShares MSCI Europe Small 20260429 0 70.71 70.71 70.18 70.18 700 70.18 down down correct
IFGL.US iShares International Developed Real Estate ETF 20260429 0 23.4 23.4 23.13 23.13 11400 23.13 down down correct
IFV.US First Trust Dorsey Wright International Focus 5 ETF 20260429 0 26.95 27.04 26.77 26.924 11900 26.924 down down correct
IGF.US iShares Trust 20260429 0 67.02 67.07 66.43 66.54 1075000 66.54 down down correct
IGIB.US iShares 5 20260429 0 53.31 53.31 53.11 53.18 1578000 52.9633 down down correct
IGOV.US iShares International Treasury Bond ETF 20260429 0 41.4 41.5 41.19 41.31 1567900 41.31 down down correct
IGSB.US iShares 1 20260429 0 52.58 52.58 52.48 52.49 3350100 52.2925 down down correct
IJT.US iShares S&P Small 20260429 0 159.14 159.14 157.25 157.79 65600 157.79 down down correct
IMCV.US iShares Morningstar Mid 20260429 0 88.26 88.38 87.87 88.19 30600 88.19 down down correct
INDY.US iShares India 50 ETF 20260429 0 43.49 43.53 43.3 43.4 119800 43.4 down down correct
IPKW.US Invesco International BuyBack Achievers ETF 20260429 0 57.39 57.46 57 57.109 23000 57.109 down down correct
ISHG.US iShares 1 20260429 0 75.8 75.8 75.16 75.23 2091000 75.23 down down correct
ISTB.US iShares Core 1 20260429 0 48.47 48.47 48.38 48.39 669800 48.218 down down correct
IUS.US Invesco RAFI Strategic US ETF 20260429 0 62.09 62.2 61.92 62.16 13500 62.16 up up correct
IUSB.US iShares Core Total USD Bond Market ETF 20260429 0 46.22 46.2299 46.085 46.14 2592507 45.9774 down down correct
IUSG.US iShares Core S&P U.S. Growth ETF 20260429 0 176.17 176.66 175.1 176.12 725600 176.12 down down correct
IUSV.US iShares Core S&P U.S. Value ETF 20260429 0 106.67 106.98 106.59 106.96 666000 106.96 up down incorrect
IXUS.US iShares Core MSCI Total International Stock ETF 20260429 0 91.64 91.72 90.84 91.21 1630600 91.21 down up incorrect
JOET.US Virtus ETF Trust II 20260429 0 42.38 42.38 42.094 42.239 19300 42.239 down up incorrect
JSML.US Janus Henderson Small Cap Growth Alpha ETF 20260429 0 80.67 80.67 79.35 80.013 13600 80.013 down up incorrect
KBWB.US Invesco Exchange 20260429 0 86.68 86.99 85.56 86.03 754100 86.03 down up incorrect
KBWD.US Invesco KBW High Dividend Yield Financial ETF 20260429 0 13.19 13.21 13 13.05 259000 13.05 down up incorrect
KBWP.US Invesco KBW Property & Casualty Insurance ETF 20260429 0 121.13 121.51 119.71 119.95 14800 119.95 down down correct
KBWR.US Invesco KBW Regional Banking ETF 20260429 0 70.47 71.2732 70.47 71.2732 1742 71.2732 up up correct
KBWY.US Invesco KBW Premium Yield Equity REIT ETF 20260429 0 16.78 16.82 16.54 16.58 60800 16.58 down down correct
KRMA.US Global X Conscious Companies ETF 20260429 0 45.135 45.178 45.055 45.178 1700 45.178 up up correct
KROP.US Global X Funds 20260429 0 34.29 34.49 34.09 34.222 1621 34.222 down down correct
LDEM.US iShares ESG MSCI EM Leaders ETF 20260429 0 61.62 61.62 61.276 61.276 1600 61.276 down down correct
LDSF.US First Trust Exchange 20260429 0 19.01 19.05 18.94 18.96 17500 18.96 down down correct
LEGR.US First Trust Exchange 20260429 0 61.87 61.983 61.408 61.916 3200 61.916 up up correct
LMBS.US First Trust Low Duration Opportunities ETF 20260429 0 49.97 50.1 49.83 49.87 355800 49.87 down down correct
LRGE.US ClearBridge Large Cap Growth ESG ETF 20260429 0 82.93 82.96 82.41 82.733 7800 82.733 down down correct
LVHD.US Legg Mason Low Volatility High Dividend ETF 20260429 0 43.07 43.105 42.85 42.963 51200 42.963 down down correct
MBB.US iShares Trust 20260429 0 94.79 94.84 94.51 94.61 1975946 94.276 down down correct
MCHI.US iShares MSCI China ETF 20260429 0 57.11 57.18 56.72 56.83 1849300 56.83 down down correct
MDIV.US First Trust Multi 20260429 0 16.57 16.58 16.5 16.56 93000 16.56 down down correct
MILN.US Global X Millennials Consumer ETF 20260429 0 43.583 43.85 43.38 43.824 3500 43.824 up up correct
NFTY.US First Trust Exchange 20260429 0 53.62 54.04 53.26 53.49 37500 53.49 down down correct
NXTG.US First Trust Exchange 20260429 0 130.74 131.92 130.74 131.61 5600 131.61 up up correct
ONEQ.US Fidelity Nasdaq Composite Index ETF 20260429 0 97 97.33 96.56 97.06 156800 97.06 up up correct
PDBC.US Invesco Optimum Yield Diversified Commodity Strategy No K 20260429 0 18.4 18.535 18.37 18.5 5336400 18.5 up up correct
PDP.US Invesco DWA Momentum ETF 20260429 0 133.76 133.87 132.14 132.53 17400 132.53 down down correct
PEY.US Invesco High Yield Equity Dividend Achievers ETF 20260429 0 22.19 22.31 22.1 22.18 170300 22.18 down down correct
PEZ.US Invesco DWA Consumer Cyclicals Momentum ETF 20260429 0 99.91 99.91 99.59 99.59 300 99.59 down down correct
PFF.US iShares Preferred and Income Securities ETF 20260429 0 31.23 31.3 31.15 31.17 2495900 31.0309 down down correct
PFI.US Invesco DWA Financial Momentum ETF 20260429 0 57.63 57.78 57.29 57.29 1300 57.29 down down correct
PFM.US Invesco Dividend Achievers ETF 20260429 0 53.33 53.33 53.1 53.28 8700 53.28 down down correct
PGJ.US Invesco Golden Dragon China ETF 20260429 0 26.43 26.43 26.09 26.18 19600 26.18 down down correct
PHO.US Invesco Water Resources ETF 20260429 0 68.7 68.7 67.65 67.84 37500 67.84 down down correct
PID.US Invesco International Dividend Achievers ETF 20260429 0 22.61 22.63 22.32 22.39 42300 22.39 down down correct
PIE.US Invesco DWA Emerging Markets Momentum ETF 20260429 0 30.32 30.32 30 30.12 28800 30.12 down down correct
PIO.US Invesco Global Water ETF 20260429 0 45.52 45.52 44.75 45.05 4500 45.05 down down correct
PIZ.US Invesco DWA Developed Markets Momentum ETF 20260429 0 55.09 55.13 54.4 54.61 76400 54.61 down down correct
PKW.US Invesco BuyBack Achievers ETF 20260429 0 137.42 137.42 136.5 136.88 13200 136.88 down down correct
PNQI.US Invesco NASDAQ Internet ETF 20260429 0 47.87 48.4 47.87 48.32 31500 48.32 up up correct
PPH.US VanEck Vectors ETF Trust 20260429 0 98.66 99.25 98.25 98.87 103700 98.87 up up correct
PRFZ.US Invesco FTSE RAFI US 1500 Small 20260429 0 50.08 50.08 49.33 49.62 59100 49.62 down down correct
PRN.US Invesco DWA Industrials Momentum ETF 20260429 0 223.74 223.74 218.13 219.75 16400 219.75 down down correct
PSC.US Principal Exchange 20260429 0 62.85 62.8599 61.75 62.0512 150231 62.0512 down down correct
PSCC.US Invesco S&P SmallCap Consumer Staples ETF 20260429 0 33.1 33.36 33.09 33.36 1400 33.36 up up correct
PSCD.US Invesco S&P SmallCap Consumer Discretionary ETF 20260429 0 108.37 108.37 107.8 107.8 400 107.8 down down correct
PSCE.US Invesco S&P SmallCap Energy ETF 20260429 0 63 63.38 62.62 63.38 117900 63.38 up up correct
PSCF.US Invesco S&P SmallCap Financials ETF 20260429 0 62.19 62.19 61.38 61.56 2200 61.56 down down correct
PSCH.US Invesco S&P SmallCap Health Care ETF 20260429 0 44.55 44.55 43.76 43.95 7700 43.95 down down correct
PSCI.US Invesco S&P SmallCap Industrials ETF 20260429 0 167.67 167.67 166.87 167.22 2900 167.22 down down correct
PSCM.US Invesco S&P SmallCap Materials ETF 20260429 0 105.04 105.04 105.04 105.04 300 105.04
PSCT.US Invesco S&P SmallCap Information Technology ETF 20260429 0 71.14 71.32 70.56 71.32 16600 71.32 up up correct
PSCU.US Invesco S&P SmallCap Utilities & Communication Services ETF 20260429 0 65.12 65.12 65.12 65.12 200 65.12
PSET.US Principal Exchange 20260429 0 73.87 73.924 73.86 73.924 500 73.924 up up correct
PSL.US Invesco Exchange 20260429 0 109.86 110.08 109.82 110.08 1500 110.08 up up correct
PTF.US Invesco Exchange 20260429 0 108.38 109 106.83 107.76 93300 107.76 down down correct
PTH.US Invesco DWA Healthcare Momentum ETF 20260429 0 50.54 50.54 49.66 49.66 4000 49.66 down down correct
PUI.US Invesco DWA Utilities Momentum ETF 20260429 0 47.88 47.88 47.48 47.56 4200 47.56 down down correct
PXI.US Invesco DWA Energy Momentum ETF 20260429 0 59.96 60.78 59.94 60.74 25600 60.74 up up correct
PY.US Principal Exchange 20260429 0 52.89 53.02 52.82 52.97 12600 52.97 up up correct
PYZ.US Invesco DWA Basic Materials Momentum ETF 20260429 0 127.03 127.03 124.89 124.89 3200 124.89 down down correct
QABA.US First Trust NASDAQ ABA Community Bank Index Fund 20260429 0 62.31 62.31 61.05 61.09 1400 61.09 down down correct
QAT.US iShares MSCI Qatar ETF 20260429 0 18.96 19.03 18.95 18.95 5500 18.95 down down correct
QCLN.US First Trust NASDAQ Clean Edge Green Energy Index Fund 20260429 0 56.9 57.02 55.82 56.72 381400 56.72 down down correct
QCLR.US Global X NASDAQ 100® Collar 95 20260429 0 28.205 28.264 28.205 28.264 300 28.264 up up correct
QQEW.US First Trust NASDAQ 20260429 0 136.59 136.67 135.37 136.67 29800 136.67 up down incorrect
QQMG.US Invesco ESG NASDAQ 100 ETF 20260429 0 45.36 45.54 45.245 45.504 13300 45.504 up down incorrect
QQQ.US Invesco QQQ Trust Series 1 20260429 0 658.63 661.72 656.59 661.57 31724900 661.57 up down incorrect
QQQA.US ProShares Trust 20260429 0 64.61 64.93 64.4 64.83 15000 64.83 up down incorrect
QQQJ.US Invesco NASDAQ Next Gen 100 ETF 20260429 0 39.33 39.53 39.21 39.53 155500 39.53 up down incorrect
QQQM.US Invesco NASDAQ 100 ETF 20260429 0 271.165 272.43 270.35 272.39 2600300 272.39 up down incorrect
QQXT.US First Trust NASDAQ 20260429 0 98 98.12 97.86 98.12 3000 98.12 up down incorrect
QRMI.US Global X NASDAQ 100® Risk Managed Income ETF 20260429 0 15.41 15.42 15.38 15.406 1900 15.406 down up incorrect
QTEC.US First Trust Exchange 20260429 0 261.17 262.48 259.14 262.34 140400 262.34 up down incorrect
QTR.US Global X NASDAQ 100 Tail Risk ETF 20260429 0 31.745 31.799 31.745 31.799 3900 31.799 up up correct
QYLD.US Global X NASDAQ 100 Covered Call ETF 20260429 0 17.9 17.9 17.84 17.9 4819700 17.9
QYLG.US Global X Funds 20260429 0 28.36 28.425 28.24 28.4 30300 28.4 up up correct
RAYS.US Global X Solar ETF 20260429 0 2242.5 2242.5 2180.5 2186.5 7405 2186.5 down down correct
RDVY.US First Trust Rising Dividend Achievers ETF 20260429 0 74.42 74.52 73.78 74.19 1149900 74.19 down down correct
REIT.US ALPS Active REIT ETF 20260429 0 29.37 29.39 29.275 29.32 4700 29.32 down down correct
RFDI.US First Trust RiverFront Dynamic Developed International ETF 20260429 0 84.739 84.739 84.306 84.306 700 84.306 down down correct
RFEM.US First Trust RiverFront Dynamic Emerging Markets ETF 20260429 0 90.63 90.63 88.535 90.352 2200 90.352 down down correct
RING.US iShares MSCI Global Gold Miners ETF 20260429 0 75.69 76.03 74.61 74.88 404200 74.88 down down correct
RNEM.US First Trust Exchange 20260429 0 55.69 55.806 54.85 55.806 800 55.806 up up correct
RNRG.US Global X Renewable Energy Producers ETF 20260429 0 38.35 38.35 38.005 38.005 4300 38.005 down down correct
RNSC.US First Trust Small Cap US Equity Select ETF 20260429 0 30.64 30.64 30.2782 30.3665 3837 30.3665 down down correct
ROBT.US First Trust Exchange 20260429 0 50.76 50.76 50.141 50.406 29600 50.406 down down correct
RTH.US VanEck Vectors ETF Trust 20260429 0 265.59 266.41 265.39 266.32 7900 266.32 up up correct
SARK.US Tuttle Capital Short Innovation ETF 20260429 0 29.9 30.48 29.84 30.22 189300 30.22 up up correct
SCZ.US iShares MSCI EAFE Small 20260429 0 82.27 82.34 81.38 81.76 1238300 81.76 down down correct
SDG.US iShares MSCI Global Impact ETF 20260429 0 88.06 88.06 87.06 87.381 7900 87.381 down down correct
SDVY.US First Trust Exchange 20260429 0 42.14 42.29 41.75 41.88 1215400 41.88 down down correct
SHV.US iShares Short Treasury Bond ETF 20260429 0 110.38 110.38 110.37 110.37 2011700 110.37 down down correct
SHY.US iShares Trust 20260429 0 82.47 82.47 82.36 82.39 4900948 82.1475 down down correct
SKOR.US FlexShares Credit 20260429 0 48.66 48.66 48.56 48.58 55000 48.3917 down down correct
SKYU.US ProShares Ultra Cloud Computing 20260429 0 29.031 29.031 29.031 29.031 200 29.031
SKYY.US First Trust Exchange 20260429 0 117.6 118.96 116.61 118.83 129000 118.83 up up correct
SLQD.US iShares Trust 20260429 0 50.5 50.5 50.42 50.43 77500 50.2444 down down correct
SLVO.US Credit Suisse X 20260429 0 85.6 86.22 83.55 84.15 100600 84.15 down down correct
SMCP.US AlphaMark Actively Managed Small Cap ETF 20260429 0 5.22 5.235 4.984 5.04 125159 5.04 down down correct
SMH.US VanEck Vectors Semiconductor ETF 20260429 0 496.345 499.58 492.34 499.58 6007909 499.58 up up correct
SNSR.US Global X Internet of Things ETF 20260429 0 43.03 43.24 42.77 43.135 4000 43.135 up up correct
SOCL.US Global X Funds 20260429 0 45.37 45.65 45.37 45.55 7900 45.55 up down incorrect
SOXQ.US Invesco PHLX Semiconductor ETF 20260429 0 80.02 80.87 79.59 80.83 1463400 80.83 up down incorrect
SOXX.US iShares Semiconductor ETF 20260429 0 445.26 450.37 442.41 449.99 5972800 449.99 up down incorrect
SPC.US CrossingBridge Pre 20260429 0 19.68 19.68 19.6 19.675 2122 19.675 down up incorrect
SPRX.US Spear Alpha ETF 20260429 0 42.25 42.25 41.26 41.859 121400 41.859 down up incorrect
SQLV.US Legg Mason ETF Investment Trust 20260429 0 48.05 48.05 47.35 47.399 1400 47.399 down up incorrect
SQQQ.US ProShares Trust 20260429 0 53.84 54.33 53.06 53.08 51299551 53.08 down up incorrect
SRET.US Global X SuperDividend REIT ETF 20260429 0 22.68 22.685 22.39 22.49 31300 22.49 down up incorrect
SUSB.US iShares ESG 1 20260429 0 25.06 25.06 25.02 25.04 63700 24.9444 down up incorrect
SUSC.US iShares ESG USD Corporate Bond ETF 20260429 0 23.14 23.14 23.08 23.11 161800 23.0224 down down correct
SUSL.US iShares ESG MSCI USA Leaders ETF 20260429 0 125.86 125.86 125.01 125.389 39500 125.389 down down correct
TDIV.US First Trust NASDAQ Technology Dividend Index Fund 20260429 0 105.83 105.99 105.35 105.96 59600 105.96 up up correct
TLT.US iShares 20+ Year Treasury Bond ETF 20260429 0 85.99 85.99 85.55 85.7 29020800 85.3847 down down correct
TQQQ.US ProShares UltraPro QQQ 20260429 0 61 61.87 60.45 61.86 77081400 61.86 up up correct
TUR.US iShares Inc. 20260429 0 41.99 42.04 41.78 42.01 190500 42.01 up up correct
UAE.US iShares MSCI UAE ETF 20260429 0 19.64 19.71 19.5 19.55 129800 19.55 down up incorrect
UCRD.US VictoryShares ESG Corporate Bond ETF 20260429 0 21.465 21.465 21.465 21.465 200 21.465
UCYB.US ProShares Ultra Nasdaq Cybersecurity 20260429 0 43.65 45.07 43.65 45.04 3200 45.04 up down incorrect
UFO.US Procure ETF Trust II 20260429 0 49.89 49.968 48.86 49.61 626100 49.61 down up incorrect
USIG.US iShares Broad USD Investment Grade Corporate Bond ETF 20260429 0 51.31 51.31 51.12 51.18 1048300 50.976 down up incorrect
USMC.US Principal U.S. Mega 20260429 0 69.99 69.99 69.705 69.896 121600 69.896 down up incorrect
USOI.US Credit Suisse X 20260429 0 57.33 58.38 57.3 58.07 99900 58.07 up down incorrect
USXF.US iShares ESG Advanced MSCI USA ETF 20260429 0 63 63 62.435 62.773 32500 62.773 down up incorrect
VCIT.US Vanguard Intermediate 20260429 0 82.84 82.9 82.565 82.65 10779580 82.3248 down down correct
VCLT.US Vanguard Long 20260429 0 74.82 74.82 74.43 74.56 5435100 74.2328 down down correct
VCSH.US Vanguard Scottsdale Funds 20260429 0 79.28 79.28 79.14 79.17 8390400 78.8798 down down correct
VGIT.US Vanguard Intermediate 20260429 0 59.34 59.34 59.17 59.23 3254000 59.043 down down correct
VGLT.US Vanguard Scottsdale Funds 20260429 0 54.98 54.98 54.705 54.79 1942331 54.5799 down down correct
VGSH.US Vanguard Short 20260429 0 58.47 58.47 58.39 58.42 5661500 58.2412 down down correct
VIGI.US Vanguard International Dividend Appreciation Index Fund ETF Shares 20260429 0 90.86 90.86 90.1 90.37 244300 90.37 down down correct
VMBS.US Vanguard Mortgage 20260429 0 46.87 46.89 46.76 46.81 1909500 46.6494 down down correct
VNQI.US Vanguard Global ex 20260429 0 46.53 46.59 46.12 46.25 226400 46.25 down down correct
VONE.US Vanguard Russell 1000 Index Fund ETF Shares 20260429 0 321.6 321.76 320.28 321.51 63800 321.51 down down correct
VONG.US Vanguard Scottsdale Funds 20260429 0 122.29 122.42 121.62 122.42 2576900 122.42 up up correct
VONV.US Vanguard Scottsdale Funds 20260429 0 99.7 99.73 99.26 99.61 835200 99.61 down down correct
VPN.US Global X Funds 20260429 0 28.05 28.225 27.96 28.21 613294 28.21 up up correct
VRIG.US Invesco Actively Managed Exchange 20260429 0 25.05 25.06 25.05 25.05 208600 25.05
VSDA.US VictoryShares Dividend Accelerator ETF 20260429 0 55.3 55.35 55.06 55.159 11900 55.159 down down correct
VSMV.US VictoryShares US Multi 20260429 0 57.76 57.95 57.675 57.95 2900 57.95 up up correct
VTC.US Vanguard Scottsdale Funds 20260429 0 76.9 77.1499 76.6809 76.7 57125 76.3864 down down correct
VTHR.US Vanguard Russell 3000 Index Fund ETF Shares 20260429 0 314.37 314.37 312.36 313.52 30700 313.52 down down correct
VTIP.US Vanguard Malvern Funds 20260429 0 50.37 50.37 50.31 50.32 2386700 50.32 down down correct
VTWG.US Vanguard Russell 2000 Growth Index Fund ETF Shares 20260429 0 258.1 258.1 254.19 256.27 10100 256.27 down down correct
VTWO.US Vanguard Russell 2000 Index Fund ETF Shares 20260429 0 110.67 110.85 109.26 109.96 2097600 109.96 down down correct
VTWV.US Vanguard Russell 2000 Value Index Fund ETF Shares 20260429 0 182.17 182.21 179.09 179.87 21600 179.87 down down correct
VWOB.US Vanguard Emerging Markets Government Bond Index Fund ETF Shares 20260429 0 66.84 66.85 66.63 66.75 329900 66.4329 down down correct
VXUS.US Vanguard Total International Stock Index Fund ETF Shares 20260429 0 81.63 81.72 80.88 81.23 5171900 81.23 down down correct
VYMI.US Vanguard International High Dividend Yield Index Fund ETF Shares 20260429 0 97.35 97.47 96.59 96.88 912100 96.88 down down correct
WBND.US Western Asset Total Return ETF 20260429 0 49.75 49.84 49.73 49.83 26389 49.83 up up correct
WCBR.US WisdomTree Trust 20260429 0 26.15 26.56 25.87 26.54 17800 26.54 up up correct
WOOD.US iShares Global Timber & Forestry ETF 20260429 0 68.75 68.97 68.36 68.36 77600 68.36 down down correct
XT.US iShares Exponential Technologies ETF 20260429 0 75.13 75.13 74.75 74.959 46000 74.959 down down correct
YLCO.US Global X YieldCo & Renewable Energy Income ETF 20260429 0 38.35 38.35 38.005 38.005 4333 38.005 down up incorrect
YLDE.US ClearBridge Dividend Strategy ESG ETF 20260429 0 55.39 55.58 55.39 55.4891 8974 55.1837 up down incorrect

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