CollectAI

close-nasdaq_etfs

2026/04/30

TICKER DESC DATE TIME OPEN HIGH LOW CLOSE VOL Adj CLOSE Trend Predict Result
AADR.US AdvisorShares Dorsey Wright ADR ETF 20260430 0 83.53 84.75 83.4 84.75 2800 84.75 up up correct
AAXJ.US iShares MSCI All Country Asia ex Japan ETF 20260430 0 108.57 110.12 107.99 109.87 458000 109.87 up up correct
ACWI.US iShares Trust 20260430 0 150.22 151.67 149.58 151.54 5417200 151.54 up up correct
ACWX.US iShares MSCI ACWI ex U.S. ETF 20260430 0 72.95 73.8 72.74 73.63 3673500 73.63 up up correct
AGNG.US Global X Aging Population ETF 20260430 0 34.85 35.32 34.84 35.242 10100 35.242 up up correct
AGZD.US WisdomTree Interest Rate Hedged U.S. Aggregate Bond Fund 20260430 0 22.56 22.57 22.5 22.5429 31637 22.5429 down down correct
AIA.US iShares Trust 20260430 0 123.11 124.87 122.22 124.38 277500 124.38 up up correct
AIQ.US Global X Artificial Intelligence & Technology ETF 20260430 0 55.54 55.955 54.7 55.88 1017200 55.88 up up correct
AIRR.US First Trust Exchange 20260430 0 122.825 127.07 122.825 126.89 813000 126.89 up up correct
ALTY.US Global X Funds 20260430 0 12.3 12.43 12.3 12.428 23000 12.428 up up correct
ANGL.US VanEck Vectors ETF Trust 20260430 0 29.18 29.27 29.17 29.26 565700 29.1037 up up correct
AQWA.US Global X Funds 20260430 0 19.47 19.56 19.395 19.5 6600 19.5 up up correct
BBH.US VanEck Vectors Biotech ETF 20260430 0 184.31 186.22 183.31 185.3 20100 185.3 up up correct
BFIT.US Global X Health & Wellness ETF 20260430 0 28.4 28.64 28.16 28.56 196884 28.56 up up correct
BGRN.US iShares Trust 20260430 0 47.51 47.59 47.5 47.5168 23278 47.3453 up up correct
BIB.US ProShares Ultra Nasdaq Biotechnology 20260430 0 78.25 81.79 78.25 81.62 19700 81.62 up up correct
BIS.US ProShares UltraShort Nasdaq Biotechnology 20260430 0 8.8 8.8 8.71 8.72 16200 8.72 down down correct
BJK.US VanEck Vectors Gaming ETF 20260430 0 35.9 36.3099 35.77 36.1762 2985 36.1762 up up correct
BKCH.US Global X Blockchain ETF 20260430 0 70.86 74.17 70.86 73.93 86600 73.93 up up correct
BLCN.US Siren ETF Trust 20260430 0 23.6 23.99 22.25 23.126 21300 23.126 down down correct
BND.US Vanguard Bond Index Funds 20260430 0 73.53 73.58 73.45 73.5 7829100 73.2583 down down correct
BNDW.US Vanguard Total World Bond ETF 20260430 0 68.24 68.33 68.23 68.24 62900 68.0461
BNDX.US Vanguard Total International Bond Index Fund ETF Shares 20260430 0 48.02 48.08 47.99 48.05 4803700 47.937 up up correct
BOTZ.US Global X Robotics & Artificial Intelligence ETF 20260430 0 37.83 38.48 37.79 38.45 1007800 38.45 up up correct
BSCQ.US Invesco BulletShares 2026 Corporate Bond ETF 20260430 0 19.53 19.54 19.53 19.53 1225100 19.53
BSCR.US Invesco BulletShares 2027 Corporate Bond ETF 20260430 0 19.63 19.65 19.63 19.65 529500 19.65 up up correct
BSCS.US Invesco BulletShares 2028 Corporate Bond ETF 20260430 0 20.4 20.43 20.4 20.42 616900 20.42 up up correct
BSCT.US Invesco BulletShares 2029 Corporate Bond ETF 20260430 0 18.65 18.66 18.64 18.65 621000 18.65
BSCU.US Invesco BulletShares 2030 Corporate Bond ETF 20260430 0 16.71 16.73 16.7 16.73 564600 16.73 up up correct
BSCV.US Invesco BulletShares 2031 Corporate Bond ETF 20260430 0 16.45 16.48 16.445 16.48 622100 16.48 up up correct
BSJQ.US Invesco BulletShares 2026 High Yield Corporate Bond ETF 20260430 0 23.18 23.2 23.17 23.2 175200 23.2 up up correct
BSJR.US Invesco BulletShares 2027 High Yield Corporate Bond ETF 20260430 0 22.41 22.485 22.41 22.48 102100 22.48 up up correct
BSJS.US Invesco BulletShares 2028 High Yield Corporate Bond ETF 20260430 0 21.82 21.85 21.78 21.85 125800 21.85 up up correct
BSJT.US Invesco BulletShares 2029 High Yield Corporate Bond ETF 20260430 0 21.17 21.24 21.165 21.24 98200 21.24 up up correct
BSMQ.US Invesco Exchange 20260430 0 23.55 23.58 23.55 23.575 39100 23.575 up up correct
BSMR.US Invesco Exchange 20260430 0 23.6 23.6 23.58 23.585 49500 23.585 down down correct
BSMS.US Invesco Exchange 20260430 0 23.45 23.46 23.43 23.435 39300 23.435 down down correct
BSMT.US Invesco Exchange 20260430 0 23.1 23.1 23.06 23.06 20100 23.06 down down correct
BSMU.US Invesco BulletShares 2030 Municipal Bond ETF 20260430 0 21.885 21.885 21.85 21.878 10800 21.878 down down correct
BSMV.US Invesco BulletShares 2031 Municipal Bond ETF 20260430 0 21.03 21.039 20.99 21.024 16000 21.024 down down correct
BTEC.US Principal Healthcare Innovators Index ETF 20260430 0 8.35 8.554 8.333 8.5375 180010 8.5375 up up correct
BUG.US Global X Funds 20260430 0 26.7 26.71 26 26.55 800300 26.55 down down correct
CARZ.US First Trust NASDAQ Global Auto Index Fund 20260430 0 101.24 102.87 101.24 102.87 1100 102.87 up up correct
CATH.US Global X S&P 500 Catholic Values ETF 20260430 0 85.86 86.55 85.545 86.41 41400 86.41 up up correct
CDC.US Victory Portfolios II 20260430 0 72.26 73.698 72.26 73.698 39200 73.698 up down incorrect
CDL.US Victory Portfolios II 20260430 0 75.42 76.879 75.42 76.879 7900 76.879 up down incorrect
CEFA.US Global X S&P Catholic Values Developed ex 20260430 0 38.61 39.2134 38.61 39.2134 1714 39.2134 up down incorrect
CFA.US VictoryShares US 500 Volatility Wtd ETF 20260430 0 94.5 95.951 94.5 95.951 10900 95.951 up down incorrect
CFO.US Victory Portfolios II 20260430 0 76.959 77.77 76.9 77.68 16400 77.68 up down incorrect
CIBR.US First Trust Exchange 20260430 0 67.636 67.636 66.08 67.45 1301600 67.45 down down correct
CIZ.US VictoryShares Developed Enhanced Volatility Wtd ETF 20260430 0 2.7 3 2.5 2.65 741972 2.65 down down correct
CLOU.US Global X Funds 20260430 0 19.93 19.995 19.525 19.97 174900 19.97 up up correct
COMT.US iShares GSCI Commodity Dynamic Roll Strategy ETF 20260430 0 35.9 36.193 35.82 36.15 300700 36.15 up down incorrect
CSB.US VictoryShares US Small Cap High Div Volatility Wtd ETF 20260430 0 63.92 65.06 63.92 64.972 5900 64.972 up down incorrect
CTEC.US Global X Funds 20260430 0 68.18 68.25 67.375 68.083 9900 68.083 down down correct
CXSE.US WisdomTree Trust 20260430 0 39.9 40.35 39.89 40.25 81100 40.25 up up correct
DALI.US First Trust Dorsey Wright DALI 1 ETF 20260430 0 30.08 30.405 30.08 30.401 12300 30.401 up up correct
DAPP.US VanEck Vectors ETF Trust 20260430 0 18.12 18.87 18.12 18.8 2004100 18.8 up up correct
DAX.US Global X DAX Germany ETF 20260430 0 44.42 45.41 44.42 45.25 191600 45.25 up up correct
DDI.US DoubleDown Interactive Co. Ltd. American Depository Shares 20260430 0 10.85 10.935 10.8 10.89 141700 10.89 up up correct
DDIV.US First Trust Dorsey Wright Momentum & Dividend ETF 20260430 0 45.15 45.282 45.15 45.282 1300 45.282 up up correct
DEMZ.US Democratic Large Cap Core ETF 20260430 0 43.96 44.068 43.57 44.068 56300 44.068 up up correct
DGRE.US WisdomTree Emerging Markets Quality Dividend Growth Fund 20260430 0 37.54 37.817 37.11 37.817 6500 37.817 up up correct
DGRS.US WisdomTree Trust 20260430 0 56.14 57.13 56 57.0015 13725 57.0015 up up correct
DGRW.US WisdomTree U.S. Quality Dividend Growth Fund 20260430 0 93.42 94.15 93.2 93.91 496800 93.91 up up correct
DMXF.US iShares ESG Advanced MSCI EAFE Index ETF 20260430 0 79.82 80.89 79.76 80.52 76900 80.52 up up correct
DRIV.US Global X Funds 20260430 0 36.81 37.5 36.54 37.482 57600 37.482 up up correct
DVLU.US First Trust Dorsey Wright Momentum & Value ETF 20260430 0 37.44 38.12 37.44 38.1 2800 38.1 up up correct
DVOL.US First Trust Exchange 20260430 0 36.48 37.06 36.48 37.03 1800 37.03 up up correct
DVY.US iShares Trust 20260430 0 152.57 155.52 152.49 155.46 361600 155.46 up up correct
DWAS.US Invesco DWA SmallCap Momentum ETF 20260430 0 109.84 112.11 109.84 112.11 4600 112.11 up up correct
DWAW.US AdvisorShares Trust 20260430 0 47.37 47.46 47.37 47.405 300 47.405 up up correct
DWSH.US AdvisorShares Dorsey Wright Short ETF 20260430 0 6.43 6.49 6.4 6.405 16300 6.405 down down correct
DWUS.US AdvisorShares Trust 20260430 0 56.92 56.92 56.92 56.92 100 56.92
EBIZ.US Global X Funds 20260430 0 28.12 28.39 27.96 28.31 5800 28.31 up up correct
ECOW.US Pacer Emerging Markets Cash Cows 100 ETF 20260430 0 27.44 27.83 27.44 27.785 44600 27.785 up up correct
EEMA.US iShares MSCI Emerging Markets Asia ETF 20260430 0 108.77 110.06 108.02 109.86 29700 109.86 up up correct
EFAS.US Global X MSCI SuperDividend EAFE ETF 20260430 0 21.82 22.045 21.82 22.044 13200 22.044 up up correct
EMB.US iShares J.P. Morgan USD Emerging Markets Bond ETF 20260430 0 95.71 95.93 95.62 95.8 9821563 95.3899 up up correct
EMCB.US WisdomTree Emerging Markets Corporate Bond Fund 20260430 0 66.6 66.7999 65.6001 66.3805 9143 66.3805 down down correct
EMIF.US iShares Emerging Markets Infrastructure ETF 20260430 0 28.67 28.86 28.5 28.5 1900 28.5 down down correct
EMXC.US iShares MSCI Emerging Markets ex China ETF 20260430 0 90.05 91.246 89.365 91.05 2836700 91.05 up up correct
EMXF.US iShares Trust 20260430 0 52.75 53.59 52.75 53.494 7700 53.494 up up correct
ENZL.US iShares MSCI New Zealand ETF 20260430 0 44.08 44.71 44.02 44.62 15000 44.62 up up correct
EQRR.US ProShares Equities for Rising Rates ETF 20260430 0 74.18 75.412 74.18 75.412 6900 75.412 up up correct
ESGD.US iShares ESG Aware MSCI EAFE ETF 20260430 0 99.96 101.33 99.83 101.08 222600 101.08 up up correct
ESGE.US iShares ESG Aware MSCI EM ETF 20260430 0 50.55 51.265 50.275 51.14 676000 51.14 up up correct
ESGU.US iShares ESG Aware MSCI USA ETF 20260430 0 155.51 156.66 154.68 156.6 351200 156.6 up up correct
ESMV.US iShares ESG MSCI USA Min Vol Factor ETF 20260430 0 29.313 29.313 29.313 29.313 100 29.313
ESPO.US VanEck Vectors Video Gaming and eSports ETF 20260430 0 91.34 92.25 90.96 92.18 36700 92.18 up up correct
EUFN.US iShares MSCI Europe Financials ETF 20260430 0 37.22 37.82 37.2 37.71 780300 37.71 up up correct
EWJV.US iShares Trust 20260430 0 42.97 43.615 42.78 43.46 97200 43.46 up up correct
EWZS.US iShares MSCI Brazil Small 20260430 0 14.86 15.12 14.76 15.07 241600 15.07 up down incorrect
FAAR.US First Trust Exchange 20260430 0 34.02 35.805 34 34.33 13200 34.33 up down incorrect
FAB.US First Trust Exchange 20260430 0 98.67 99.17 98.67 99.17 800 99.17 up down incorrect
FAD.US First Trust Multi Cap Growth AlphaDEX Fund 20260430 0 175.05 177.89 174.88 177.89 5700 177.89 up down incorrect
FALN.US iShares Fallen Angels USD Bond ETF 20260430 0 27.11 27.1601 27.0964 27.145 811919 26.9934 up down incorrect
FCA.US First Trust Exchange 20260430 0 32.54 32.95 32.36 32.95 22200 32.95 up up correct
FCAL.US First Trust Exchange 20260430 0 49.43 49.43 49.29 49.335 27500 49.335 down down correct
FCEF.US First Trust CEF Income Opportunity ETF 20260430 0 23.65 23.789 23.59 23.746 62200 23.746 up up correct
FCVT.US First Trust SSI Strategic Convertible Securities ETF 20260430 0 49.01 49.6 48.82 49.49 53600 49.49 up up correct
FDIV.US First Trust Strategic Income ETF 20260430 0 27.61 28.02 27.61 27.987 11200 27.987 up up correct
FDNI.US First Trust Dow Jones International Internet ETF 20260430 0 27.92 28.03 27.92 28.03 1100 28.03 up up correct
FDT.US First Trust Exchange 20260430 0 93.98 95.17 93.5 95.04 132900 95.04 up up correct
FDTS.US First Trust Developed Markets ex 20260430 0 69.66 70.43 69.27 70.43 3500 70.43 up up correct
FEM.US First Trust Emerging Markets AlphaDEX Fund 20260430 0 32.96 33.41 32.81 33.38 121400 33.38 up down incorrect
FEMB.US First Trust Emerging Markets Local Currency Bond ETF 20260430 0 29.22 29.519 29.11 29.34 73700 29.34 up down incorrect
FEMS.US First Trust Exchange 20260430 0 47.05 47.76 47.05 47.63 20700 47.63 up down incorrect
FEP.US First Trust Europe AlphaDEX Fund 20260430 0 57.33 58.19 57.25 58.13 13800 58.13 up down incorrect
FEUZ.US First Trust Exchange 20260430 0 66.27 67.35 66.26 67.2 5400 67.2 up down incorrect
FEX.US First Trust Large Cap Core AlphaDEX Fund 20260430 0 129.66 130.65 129.65 130.65 41100 130.65 up down incorrect
FGM.US First Trust Germany AlphaDEX Fund 20260430 0 64.16 64.61 64.16 64.61 1500 64.61 up down incorrect
FICS.US First Trust International Developed Cap Strength ETF 20260430 0 40.25 40.562 40.25 40.535 74800 40.535 up down incorrect
FID.US First Trust S&P International Dividend Aristocrats ETF 20260430 0 21.71 21.99 21.71 21.93 14700 21.93 up up correct
FINX.US Global X FinTech ETF 20260430 0 24.88 25.25 24.76 25.25 70500 25.25 up up correct
FIXD.US First Trust Exchange 20260430 0 43.61 43.625 43.55 43.57 680800 43.57 down down correct
FJP.US First Trust Japan AlphaDEX Fund 20260430 0 75.44 75.86 74.84 75.82 12900 75.82 up up correct
FKU.US First Trust United Kingdom AlphaDEX Fund 20260430 0 52.74 52.98 52.65 52.96 44500 52.96 up up correct
FLN.US First Trust Latin America AlphaDEX Fund 20260430 0 26.7 26.9 26.58 26.9 9700 26.9 up up correct
FMB.US First Trust Managed Municipal ETF 20260430 0 51.13 51.13 51.02 51.09 144000 51.09 down down correct
FMHI.US First Trust Exchange 20260430 0 48.08 48.08 47.97 48.01 72300 48.01 down down correct
FNK.US First Trust Mid Cap Value AlphaDEX Fund 20260430 0 59.98 60.26 59.97 60.14 3400 60.14 up up correct
FNX.US First Trust Mid Cap Core AlphaDEX Fund 20260430 0 136.57 138.62 136.57 138.59 58900 138.59 up up correct
FNY.US First Trust Mid Cap Growth AlphaDEX Fund 20260430 0 98.47 100.67 98.47 100.66 9500 100.66 up up correct
FPA.US First Trust Asia Pacific Ex 20260430 0 50.18 51.19 50.18 51.08 1900 51.08 up up correct
FPXE.US First Trust IPOX Europe Equity Opportunities ETF 20260430 0 33.99 33.99 33.99 33.99 100 33.99
FPXI.US First Trust International Equity Opportunities ETF 20260430 0 69.32 70.58 69.32 70.47 10500 70.47 up up correct
FSZ.US First Trust Switzerland AlphaDEX Fund 20260430 0 80.89 80.95 80.89 80.95 100 80.95 up up correct
FTA.US First Trust Large Cap Value AlphaDEX Fund 20260430 0 93.78 95.3 93.78 95.21 18500 95.21 up up correct
FTAG.US First Trust Exchange 20260430 0 30.05 30.08 30.03 30.06 1800 30.06 up up correct
FTC.US First Trust Large Cap Growth AlphaDEX Fund 20260430 0 167.98 171.43 167.98 171.43 38200 171.43 up up correct
FTCS.US First Trust Capital Strength ETF 20260430 0 92.91 93.96 92.9 93.8 571900 93.8 up up correct
FTGC.US First Trust Global Tactical Commodity Strategy Fund 20260430 0 29.48 29.69 29.445 29.67 394200 29.67 up up correct
FTHI.US First Trust BuyWrite Income ETF 20260430 0 23.61 23.72 23.5 23.69 994300 23.69 up up correct
FTRI.US First Trust Exchange 20260430 0 17.58 17.67 17.57 17.59 28200 17.59 up up correct
FTSL.US First Trust Senior Loan Fund 20260430 0 45.11 45.14 45.06 45.07 225000 45.07 down down correct
FTSM.US First Trust Enhanced Short Maturity ETF 20260430 0 59.79 59.8 59.77 59.8 541300 59.8 up up correct
FTXG.US First Trust Nasdaq Food & Beverage ETF 20260430 0 22.19 22.52 22.19 22.513 4300 22.513 up up correct
FTXH.US First Trust Nasdaq Pharmaceuticals ETF 20260430 0 33.61 34.05 33.599 33.902 6700 33.902 up up correct
FTXL.US First Trust Nasdaq Semiconductor ETF 20260430 0 210.86 213.52 207.674 213.52 305900 213.52 up up correct
FTXN.US First Trust Nasdaq Oil & Gas ETF 20260430 0 37.14 38.01 37.14 37.92 69300 37.92 up up correct
FTXO.US First Trust Nasdaq Bank ETF 20260430 0 38.44 39.32 38.44 39.21 132800 39.21 up up correct
FTXR.US First Trust Nasdaq Transportation ETF 20260430 0 40.68 41.433 40.68 41.433 4900 41.433 up up correct
FV.US First Trust Dorsey Wright Focus 5 ETF 20260430 0 65.52 66.87 65.52 66.76 136400 66.76 up up correct
FVC.US First Trust Dorsey Wright Dynamic Focus 5 ETF 20260430 0 37.89 38.519 37.89 38.519 3300 38.519 up up correct
FYC.US First Trust Small Cap Growth AlphaDEX Fund 20260430 0 108.87 111.34 108.64 111.34 49500 111.34 up up correct
FYT.US First Trust Small Cap Value AlphaDEX Fund 20260430 0 66.51 66.81 66.49 66.7 2900 66.7 up up correct
FYX.US First Trust Exchange 20260430 0 130.93 132.8 130.86 132.58 19500 132.58 up up correct
GLDI.US Credit Suisse X 20260430 0 166.04 166.04 163.535 164.177 63300 164.177 down down correct
GNMA.US iShares GNMA Bond ETF 20260430 0 44.11 44.42 44.11 44.2947 63402 44.1393 up up correct
GNOM.US Global X Genomics & Biotechnology ETF 20260430 0 44.15 45.59 44.15 45.341 3800 45.341 up up correct
GRID.US First Trust NASDAQ Clean Edge Smart Grid Infrastructure Index Fund 20260430 0 187.89 191.18 187.84 190.99 936100 190.99 up up correct
GXTG.US Global X Funds 20260430 0 27.2 27.56 27.2 27.5267 836 27.5267 up up correct
HERD.US Pacer Cash Cows Fund of Funds ETF 20260430 0 46.96 47.46 46.92 47.412 34800 47.412 up up correct
HERO.US Global X Funds 20260430 0 26.4 26.622 25.14 26.589 20200 26.589 up up correct
HLAL.US Wahed FTSE USA Shariah ETF 20260430 0 66.23 67.05 65.857 66.96 50500 66.96 up up correct
HNDL.US Strategy Shares 20260430 0 22.57 22.777 22.57 22.768 80500 22.768 up up correct
HYDR.US Global X Hydrogen ETF 20260430 0 59.06 59.35 56.685 58.43 128200 58.43 down down correct
HYLS.US First Trust Tactical High Yield ETF 20260430 0 40.87 41.02 40.8 40.96 139000 40.96 up up correct
HYXF.US iShares ESG Advanced High Yield Corporate Bond ETF 20260430 0 46.745 46.89 46.745 46.863 6400 46.6324 up up correct
HYZD.US WisdomTree Interest Rate Hedged High Yield Bond Fund 20260430 0 22.49 22.52 22.45 22.52 13700 22.52 up up correct
IBB.US iShares Biotechnology ETF 20260430 0 166.23 169.11 165.98 168.69 1516400 168.69 up up correct
IBBQ.US Invesco Nasdaq Biotechnology ETF 20260430 0 28.65 29.18 28.65 29.16 8900 29.16 up up correct
IBTA.US iShares Trust 20260430 0 35.25 35.79 34.685 35.2 122237 35.2 down down correct
IBTG.US iShares Trust 20260430 0 22.91 22.91 22.9 22.905 310300 22.8328 down down correct
IBTH.US iShares Trust 20260430 0 22.43 22.43 22.42 22.425 283800 22.3568 down down correct
IBTI.US iShares Trust 20260430 0 22.23 22.25 22.23 22.245 135300 22.177 up up correct
IBTJ.US iShares Trust 20260430 0 21.785 21.79 21.77 21.785 90700 21.7163
IBTK.US iShares iBonds Dec 2030 Term Treasury ETF 20260430 0 19.68 19.68 19.66 19.665 129700 19.6049 down down correct
IBTL.US iShares iBonds Dec 2031 Term Treasury ETF 20260430 0 20.32 20.34 20.315 20.324 81000 20.2581 up up correct
ICLN.US iShares Global Clean Energy ETF 20260430 0 20.6 20.78 20.21 20.77 6527800 20.77 up up correct
IEF.US iShares 7 20260430 0 95.04 95.0886 94.865 94.98 10382430 94.6675 down down correct
IEI.US iShares 3 20260430 0 118.26 118.3 118.16 118.23 871000 117.8704 down down correct
IEUS.US iShares MSCI Europe Small 20260430 0 71.34 72.1 71.34 71.95 2400 71.95 up up correct
IFGL.US iShares International Developed Real Estate ETF 20260430 0 23.53 23.87 23.53 23.83 14600 23.83 up up correct
IFV.US First Trust Dorsey Wright International Focus 5 ETF 20260430 0 27.18 27.59 27.09 27.53 40800 27.53 up up correct
IGF.US iShares Trust 20260430 0 67.22 68.57 67.06 68.53 2349600 68.53 up up correct
IGIB.US iShares 5 20260430 0 53.28 53.34 53.21 53.29 4946000 53.0729 up up correct
IGOV.US iShares International Treasury Bond ETF 20260430 0 41.69 41.97 41.65 41.88 2513800 41.88 up up correct
IGSB.US iShares 1 20260430 0 52.58 52.6 52.54 52.59 9785200 52.3922 up up correct
IJT.US iShares S&P Small 20260430 0 159.26 161.65 158.76 161.49 116500 161.49 up up correct
IMCV.US iShares Morningstar Mid 20260430 0 88.19 89.54 88.19 89.52 16800 89.52 up up correct
INDY.US iShares India 50 ETF 20260430 0 43.55 43.77 43.34 43.71 102600 43.71 up up correct
IPKW.US Invesco International BuyBack Achievers ETF 20260430 0 57.94 58.82 57.9 58.734 37200 58.734 up up correct
ISHG.US iShares 1 20260430 0 75.49 76.06 75.49 76.01 80900 76.01 up up correct
ISTB.US iShares Core 1 20260430 0 48.46 48.47 48.43 48.45 299300 48.2778 down down correct
IUS.US Invesco RAFI Strategic US ETF 20260430 0 62.58 63.13 62.34 63.12 112900 63.12 up up correct
IUSB.US iShares Core Total USD Bond Market ETF 20260430 0 46.2 46.25 46.17 46.21 6829600 46.0471 up up correct
IUSG.US iShares Core S&P U.S. Growth ETF 20260430 0 177.06 177.82 174.86 177.54 810800 177.54 up up correct
IUSV.US iShares Core S&P U.S. Value ETF 20260430 0 106.93 108.53 106.85 108.33 709800 108.33 up up correct
IXUS.US iShares Core MSCI Total International Stock ETF 20260430 0 92.33 93.45 92.11 93.18 3544600 93.18 up down incorrect
JOET.US Virtus ETF Trust II 20260430 0 42.29 42.92 42.29 42.87 29800 42.87 up down incorrect
JSML.US Janus Henderson Small Cap Growth Alpha ETF 20260430 0 80.52 81.44 79.86 81.29 6500 81.29 up down incorrect
KBWB.US Invesco Exchange 20260430 0 85.7 87.6 85.21 87.33 931300 87.33 up down incorrect
KBWD.US Invesco KBW High Dividend Yield Financial ETF 20260430 0 13.05 13.42 13.05 13.36 513200 13.36 up down incorrect
KBWP.US Invesco KBW Property & Casualty Insurance ETF 20260430 0 119.15 119.82 118.24 119.81 7200 119.81 up down incorrect
KBWR.US Invesco KBW Regional Banking ETF 20260430 0 71.61 71.61 70.75 71.2674 28929 71.2674 down down correct
KBWY.US Invesco KBW Premium Yield Equity REIT ETF 20260430 0 16.61 16.79 16.61 16.73 73700 16.73 up up correct
KRMA.US Global X Conscious Companies ETF 20260430 0 45.51 45.715 45.51 45.6 1400 45.6 up up correct
KROP.US Global X Funds 20260430 0 34.62 35.7799 34.62 35.6041 2280 35.6041 up up correct
LDEM.US iShares ESG MSCI EM Leaders ETF 20260430 0 61.451 62.195 61.451 62.195 100 62.195 up up correct
LDSF.US First Trust Exchange 20260430 0 19.02 19.02 18.94 18.96 40600 18.96 down down correct
LEGR.US First Trust Exchange 20260430 0 62.25 62.628 61.99 62.628 9200 62.628 up up correct
LMBS.US First Trust Low Duration Opportunities ETF 20260430 0 49.9 49.92 49.845 49.85 471100 49.85 down down correct
LRGE.US ClearBridge Large Cap Growth ESG ETF 20260430 0 82.71 82.71 81.315 82.094 19400 82.094 down down correct
LVHD.US Legg Mason Low Volatility High Dividend ETF 20260430 0 43.05 43.6 43.05 43.54 40400 43.54 up down incorrect
MBB.US iShares Trust 20260430 0 94.79 94.895 94.725 94.78 1589033 94.4454 down up incorrect
MCHI.US iShares MSCI China ETF 20260430 0 56.86 57.69 56.79 57.57 1101200 57.57 up down incorrect
MDIV.US First Trust Multi 20260430 0 16.74 16.74 16.52 16.7 102500 16.7 down up incorrect
MILN.US Global X Millennials Consumer ETF 20260430 0 43.75 44.23 43.59 44.106 4300 44.106 up down incorrect
NFTY.US First Trust Exchange 20260430 0 53.54 53.85 53.39 53.85 45300 53.85 up down incorrect
NXTG.US First Trust Exchange 20260430 0 133.56 135.61 132.97 135.61 5900 135.61 up down incorrect
ONEQ.US Fidelity Nasdaq Composite Index ETF 20260430 0 97.64 98.14 96.41 98.14 237900 98.14 up up correct
PDBC.US Invesco Optimum Yield Diversified Commodity Strategy No K 20260430 0 18.35 18.53 18.33 18.53 9091800 18.53 up up correct
PDP.US Invesco DWA Momentum ETF 20260430 0 134.37 136.79 134.37 136.56 27200 136.56 up up correct
PEY.US Invesco High Yield Equity Dividend Achievers ETF 20260430 0 22.16 22.57 22.12 22.54 270600 22.54 up up correct
PEZ.US Invesco DWA Consumer Cyclicals Momentum ETF 20260430 0 100.64 101.26 100.64 101.26 200 101.26 up up correct
PFF.US iShares Preferred and Income Securities ETF 20260430 0 31.21 31.48 31.2 31.45 2522100 31.3097 up up correct
PFI.US Invesco DWA Financial Momentum ETF 20260430 0 57.71 58.17 57.71 58.17 2200 58.17 up up correct
PFM.US Invesco Dividend Achievers ETF 20260430 0 53.55 54.13 53.54 54.1 36100 54.1 up up correct
PGJ.US Invesco Golden Dragon China ETF 20260430 0 26.13 26.73 26.13 26.68 11400 26.68 up up correct
PHO.US Invesco Water Resources ETF 20260430 0 68.1 69.01 68.1 68.71 61300 68.71 up up correct
PID.US Invesco International Dividend Achievers ETF 20260430 0 22.46 22.89 22.46 22.86 43200 22.86 up up correct
PIE.US Invesco DWA Emerging Markets Momentum ETF 20260430 0 30.72 30.96 30.27 30.91 35700 30.91 up up correct
PIO.US Invesco Global Water ETF 20260430 0 45.6 46.03 45.6 46.03 3400 46.03 up up correct
PIZ.US Invesco DWA Developed Markets Momentum ETF 20260430 0 55.9 56.79 55.58 56.65 62500 56.65 up up correct
PKW.US Invesco BuyBack Achievers ETF 20260430 0 136.49 138.8 136.49 138.8 39200 138.8 up up correct
PNQI.US Invesco NASDAQ Internet ETF 20260430 0 48.2 48.5 47.52 48.36 66200 48.36 up up correct
PPH.US VanEck Vectors ETF Trust 20260430 0 100.36 102.31 100.36 101.85 567700 101.85 up up correct
PRFZ.US Invesco FTSE RAFI US 1500 Small 20260430 0 49.68 50.58 49.64 50.56 65700 50.56 up up correct
PRN.US Invesco DWA Industrials Momentum ETF 20260430 0 225.48 231.88 225.48 231.88 29800 231.88 up up correct
PSC.US Principal Exchange 20260430 0 62.47 63.4 62.07 63.315 111992 63.315 up up correct
PSCC.US Invesco S&P SmallCap Consumer Staples ETF 20260430 0 33.54 33.94 33.54 33.89 14100 33.89 up up correct
PSCD.US Invesco S&P SmallCap Consumer Discretionary ETF 20260430 0 108.04 109.59 108.04 109.55 500 109.55 up up correct
PSCE.US Invesco S&P SmallCap Energy ETF 20260430 0 62.86 63.51 62.42 63.37 118400 63.37 up down incorrect
PSCF.US Invesco S&P SmallCap Financials ETF 20260430 0 61.55 61.92 61.55 61.89 2300 61.89 up down incorrect
PSCH.US Invesco S&P SmallCap Health Care ETF 20260430 0 44.27 44.65 43.89 44.61 13100 44.61 up down incorrect
PSCI.US Invesco S&P SmallCap Industrials ETF 20260430 0 168 172.52 168 172.52 5800 172.52 up down incorrect
PSCM.US Invesco S&P SmallCap Materials ETF 20260430 0 105.11 106.26 105.11 106.26 700 106.26 up down incorrect
PSCT.US Invesco S&P SmallCap Information Technology ETF 20260430 0 73.12 74.41 72.17 74.41 38600 74.41 up down incorrect
PSCU.US Invesco S&P SmallCap Utilities & Communication Services ETF 20260430 0 65.81 65.99 65.8 65.98 1900 65.98 up down incorrect
PSET.US Principal Exchange 20260430 0 73.82 74.373 73.82 74.373 1100 74.373 up down incorrect
PSL.US Invesco Exchange 20260430 0 111.25 112.07 111.25 112.07 600 112.07 up up correct
PTF.US Invesco Exchange 20260430 0 110.42 111.46 108.38 111.4 70500 111.4 up up correct
PTH.US Invesco DWA Healthcare Momentum ETF 20260430 0 50.13 50.61 50.12 50.6 5100 50.6 up up correct
PUI.US Invesco DWA Utilities Momentum ETF 20260430 0 47.74 48.66 47.74 48.66 8500 48.66 up up correct
PXI.US Invesco DWA Energy Momentum ETF 20260430 0 60.07 61.34 60.07 61.34 12200 61.34 up up correct
PY.US Principal Exchange 20260430 0 53.06 53.72 53.06 53.72 5100 53.72 up up correct
PYZ.US Invesco DWA Basic Materials Momentum ETF 20260430 0 125.37 128.49 125.37 128.49 1200 128.49 up down incorrect
QABA.US First Trust NASDAQ ABA Community Bank Index Fund 20260430 0 60.8 61.67 60.8 61.67 1400 61.67 up down incorrect
QAT.US iShares MSCI Qatar ETF 20260430 0 18.83 18.88 18.77 18.78 10600 18.78 down up incorrect
QCLN.US First Trust NASDAQ Clean Edge Green Energy Index Fund 20260430 0 57.33 58.68 56.55 58.65 144400 58.65 up down incorrect
QCLR.US Global X NASDAQ 100® Collar 95 20260430 0 28.18 28.38 28.17 28.32 1800 28.32 up down incorrect
QQEW.US First Trust NASDAQ 20260430 0 136.39 137.42 135.33 137.39 41800 137.39 up down incorrect
QQMG.US Invesco ESG NASDAQ 100 ETF 20260430 0 45.82 46.01 45.22 45.88 47400 45.88 up down incorrect
QQQ.US Invesco QQQ Trust Series 1 20260430 0 665.35 668.9 657.56 667.74 40622200 667.74 up up correct
QQQA.US ProShares Trust 20260430 0 65.51 66.88 65 66.825 35600 66.825 up up correct
QQQJ.US Invesco NASDAQ Next Gen 100 ETF 20260430 0 39.8 40.27 39.65 40.22 89500 40.22 up up correct
QQQM.US Invesco NASDAQ 100 ETF 20260430 0 273.96 275.33 270.731 274.9 3022300 274.9 up up correct
QQXT.US First Trust NASDAQ 20260430 0 99.08 99.32 98.99 99.32 2400 99.32 up up correct
QRMI.US Global X NASDAQ 100® Risk Managed Income ETF 20260430 0 15.42 15.475 15.42 15.474 5200 15.474 up up correct
QTEC.US First Trust Exchange 20260430 0 263.5 266.87 260.75 266.63 125200 266.63 up up correct
QTR.US Global X NASDAQ 100 Tail Risk ETF 20260430 0 31.96 32.24 31.761 32.175 75700 32.175 up up correct
QYLD.US Global X NASDAQ 100 Covered Call ETF 20260430 0 17.93 17.99 17.88 17.98 4765300 17.98 up up correct
QYLG.US Global X Funds 20260430 0 28.5 28.66 28.32 28.628 35600 28.628 up up correct
RAYS.US Global X Solar ETF 20260430 0 2173.5 2223 2172.5 2218 4738 2218 up up correct
RDVY.US First Trust Rising Dividend Achievers ETF 20260430 0 73.98 74.8 73.84 74.7 1031200 74.7 up up correct
REIT.US ALPS Active REIT ETF 20260430 0 29.32 29.685 29.32 29.683 12200 29.683 up up correct
RFDI.US First Trust RiverFront Dynamic Developed International ETF 20260430 0 86.005 86.439 86.005 86.439 3300 86.439 up up correct
RFEM.US First Trust RiverFront Dynamic Emerging Markets ETF 20260430 0 91.74 92.697 91.74 92.697 1100 92.697 up up correct
RING.US iShares MSCI Global Gold Miners ETF 20260430 0 77 77.44 75.97 76.54 315400 76.54 down down correct
RNEM.US First Trust Exchange 20260430 0 56.281 56.281 56.281 56.281 100 56.281
RNRG.US Global X Renewable Energy Producers ETF 20260430 0 38.15 38.88 38.15 38.861 5000 38.861 up up correct
RNSC.US First Trust Small Cap US Equity Select ETF 20260430 0 30.51 30.6567 30.51 30.6567 875 30.6567 up up correct
ROBT.US First Trust Exchange 20260430 0 50.76 51.595 50.5 51.58 45800 51.58 up up correct
RTH.US VanEck Vectors ETF Trust 20260430 0 269.16 270.59 266.74 269.97 7500 269.97 up up correct
SARK.US Tuttle Capital Short Innovation ETF 20260430 0 29.9 30.08 29.09 29.17 486600 29.17 down down correct
SCZ.US iShares MSCI EAFE Small 20260430 0 83.04 83.81 82.79 83.59 4413700 83.59 up up correct
SDG.US iShares MSCI Global Impact ETF 20260430 0 88.14 89.12 87.7 89.08 11800 89.08 up up correct
SDVY.US First Trust Exchange 20260430 0 41.88 42.41 41.79 42.34 1102300 42.34 up up correct
SHV.US iShares Short Treasury Bond ETF 20260430 0 110.38 110.39 110.38 110.39 3425600 110.39 up up correct
SHY.US iShares Trust 20260430 0 82.47 82.4899 82.45 82.48 4183183 82.2372 up up correct
SKOR.US FlexShares Credit 20260430 0 48.62 48.71 48.62 48.642 248300 48.4535 up up correct
SKYU.US ProShares Ultra Cloud Computing 20260430 0 28.72 29.081 28.72 29.081 500 29.081 up up correct
SKYY.US First Trust Exchange 20260430 0 118.81 118.92 116.29 118.77 192100 118.77 down up incorrect
SLQD.US iShares Trust 20260430 0 50.48 50.53 50.47 50.52 1044900 50.334 up down incorrect
SLVO.US Credit Suisse X 20260430 0 86.33 86.33 85.4 85.96 49300 85.96 down up incorrect
SMCP.US AlphaMark Actively Managed Small Cap ETF 20260430 0 4.98 5.185 4.98 5.17 151103 5.17 up down incorrect
SMH.US VanEck Vectors Semiconductor ETF 20260430 0 504.705 507.7899 495.02 506.72 8401642 506.72 up down incorrect
SNSR.US Global X Internet of Things ETF 20260430 0 43.77 44.586 43.57 44.586 27800 44.586 up down incorrect
SOCL.US Global X Funds 20260430 0 45.49 46.16 45.12 46.16 8900 46.16 up down incorrect
SOXQ.US Invesco PHLX Semiconductor ETF 20260430 0 81.96 82.755 80.5 82.65 1616300 82.65 up down incorrect
SOXX.US iShares Semiconductor ETF 20260430 0 455.7 462.14 449.34 461.44 5170200 461.44 up up correct
SPC.US CrossingBridge Pre 20260430 0 19.28 19.52 19.28 19.52 276 19.52 up up correct
SPRX.US Spear Alpha ETF 20260430 0 42.23 43.275 41.77 43.182 82600 43.182 up up correct
SQLV.US Legg Mason ETF Investment Trust 20260430 0 47.26 48.074 47.26 48.074 5600 48.074 up up correct
SQQQ.US ProShares Trust 20260430 0 52.21 54.09 51.4 51.65 56560680 51.65 down down correct
SRET.US Global X SuperDividend REIT ETF 20260430 0 22.53 22.79 22.53 22.7 46000 22.7 up up correct
SUSB.US iShares ESG 1 20260430 0 25.05 25.077 25.05 25.065 75400 24.9693 up up correct
SUSC.US iShares ESG USD Corporate Bond ETF 20260430 0 23.12 23.167 23.103 23.117 228900 23.0294 down down correct
SUSL.US iShares ESG MSCI USA Leaders ETF 20260430 0 126.52 127.105 125.485 127.04 19700 127.04 up up correct
TDIV.US First Trust NASDAQ Technology Dividend Index Fund 20260430 0 106.58 108.07 105.87 108.03 82100 108.03 up up correct
TLT.US iShares 20+ Year Treasury Bond ETF 20260430 0 85.89 85.9 85.39 85.62 28516200 85.305 down down correct
TQQQ.US ProShares UltraPro QQQ 20260430 0 62.89 63.8 60.7 63.54 81042700 63.54 up up correct
TUR.US iShares Inc. 20260430 0 42.19 42.55 42.02 42.49 278100 42.49 up up correct
UAE.US iShares MSCI UAE ETF 20260430 0 19.34 19.34 19.1 19.23 491500 19.23 down down correct
UCRD.US VictoryShares ESG Corporate Bond ETF 20260430 0 21.5 21.5 21.477 21.477 900 21.477 down down correct
UCYB.US ProShares Ultra Nasdaq Cybersecurity 20260430 0 43.01 44.6 42.96 44.532 8700 44.532 up up correct
UFO.US Procure ETF Trust II 20260430 0 50.07 51.785 50.05 51.65 945700 51.65 up up correct
USIG.US iShares Broad USD Investment Grade Corporate Bond ETF 20260430 0 51.25 51.32 51.2 51.25 2520800 51.0458
USMC.US Principal U.S. Mega 20260430 0 70.1 70.515 69.79 70.4 142900 70.4 up up correct
USOI.US Credit Suisse X 20260430 0 57.15 57.99 57.15 57.53 67000 57.53 up up correct
USXF.US iShares ESG Advanced MSCI USA ETF 20260430 0 62.98 63.12 62.42 62.96 202700 62.96 down down correct
VCIT.US Vanguard Intermediate 20260430 0 82.8 82.92 82.72 82.85 8141223 82.524 up up correct
VCLT.US Vanguard Long 20260430 0 74.6 75.23 74.48 74.61 9879700 74.2826 up up correct
VCSH.US Vanguard Scottsdale Funds 20260430 0 79.27 79.36 79.23 79.27 4333500 78.9794
VGIT.US Vanguard Intermediate 20260430 0 59.34 59.37 59.28 59.29 3118000 59.1028 down down correct
VGLT.US Vanguard Scottsdale Funds 20260430 0 54.91 54.925 54.649 54.77 2089763 54.56 down down correct
VGSH.US Vanguard Short 20260430 0 58.46 58.49 58.45 58.47 2740000 58.291 up up correct
VIGI.US Vanguard International Dividend Appreciation Index Fund ETF Shares 20260430 0 91.21 92.505 91.15 92.29 262700 92.29 up up correct
VMBS.US Vanguard Mortgage 20260430 0 46.93 46.97 46.87 46.91 949600 46.7491 down down correct
VNQI.US Vanguard Global ex 20260430 0 46.9 47.32 46.82 47.23 300700 47.23 up up correct
VONE.US Vanguard Russell 1000 Index Fund ETF Shares 20260430 0 323.11 325.38 321.37 324.7 60300 324.7 up up correct
VONG.US Vanguard Scottsdale Funds 20260430 0 122.68 123.07 121.15 122.76 1338500 122.76 up up correct
VONV.US Vanguard Scottsdale Funds 20260430 0 99.81 101.54 99.81 101.44 622200 101.44 up up correct
VPN.US Global X Funds 20260430 0 28.215 28.845 28.215 28.84 912430 28.84 up up correct
VRIG.US Invesco Actively Managed Exchange 20260430 0 25.05 25.06 25.05 25.055 245400 25.055 up up correct
VSDA.US VictoryShares Dividend Accelerator ETF 20260430 0 55.1 55.988 55.1 55.988 2700 55.988 up up correct
VSMV.US VictoryShares US Multi 20260430 0 58.651 58.78 58.54 58.78 1200 58.78 up up correct
VTC.US Vanguard Scottsdale Funds 20260430 0 76.7 76.931 76.7 76.82 443963 76.5059 up up correct
VTHR.US Vanguard Russell 3000 Index Fund ETF Shares 20260430 0 315.42 317.47 313.29 317.21 33200 317.21 up up correct
VTIP.US Vanguard Malvern Funds 20260430 0 50.34 50.39 50.32 50.36 3734400 50.36 up up correct
VTWG.US Vanguard Russell 2000 Growth Index Fund ETF Shares 20260430 0 258.52 262.75 256.93 262.72 10700 262.72 up up correct
VTWO.US Vanguard Russell 2000 Index Fund ETF Shares 20260430 0 110.39 112.44 110.14 112.34 2873500 112.34 up up correct
VTWV.US Vanguard Russell 2000 Value Index Fund ETF Shares 20260430 0 180.66 183.45 180.6 183.03 18500 183.03 up up correct
VWOB.US Vanguard Emerging Markets Government Bond Index Fund ETF Shares 20260430 0 66.92 67.03 66.81 66.93 430500 66.612 up up correct
VXUS.US Vanguard Total International Stock Index Fund ETF Shares 20260430 0 82.15 83.25 81.96 83.06 6075600 83.06 up up correct
VYMI.US Vanguard International High Dividend Yield Index Fund ETF Shares 20260430 0 97.78 99.045 97.7 98.9 977500 98.9 up up correct
WBND.US Western Asset Total Return ETF 20260430 0 49.64 49.66 49.59 49.61 17855 49.61 down down correct
WCBR.US WisdomTree Trust 20260430 0 26.27 26.38 25.43 25.835 25200 25.835 down down correct
WOOD.US iShares Global Timber & Forestry ETF 20260430 0 68.4 68.77 68.07 68.46 9600 68.46 up up correct
XT.US iShares Exponential Technologies ETF 20260430 0 75.77 76.54 75.565 76.512 66500 76.512 up up correct
YLCO.US Global X YieldCo & Renewable Energy Income ETF 20260430 0 38.15 38.88 38.15 38.8607 4972 38.8607 up up correct
YLDE.US ClearBridge Dividend Strategy ESG ETF 20260430 0 55.59 56.59 55.59 56.2356 7892 55.9261 up up correct

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