CollectAI

close-nasdaq_etfs

2026/05/26

TICKER DESC DATE TIME OPEN HIGH LOW CLOSE VOL Adj CLOSE Trend Predict Result
AADR.US AdvisorShares Dorsey Wright ADR ETF 20260526 0 85.96 87.45 85.96 87.3384 2651 86.8802 up down incorrect
AAXJ.US iShares MSCI All Country Asia ex Japan ETF 20260526 0 117.32 118.6 117.32 118.44 1959351 118.0166 up down incorrect
ACWI.US iShares Trust 20260526 0 157.555 158 157.26 157.84 3247065 156.8212 up up correct
ACWX.US iShares MSCI ACWI ex U.S. ETF 20260526 0 76.51 76.64 76.25 76.58 1575614 75.7267 up up correct
AGNG.US Global X Aging Population ETF 20260526 0 35.85 35.86 35.54 35.601 7300 35.4478 down down correct
AGZD.US WisdomTree Interest Rate Hedged U.S. Aggregate Bond Fund 20260526 0 22.7491 22.88 22.5901 22.71 310628 22.6347 down down correct
AIA.US iShares Trust 20260526 0 138.61 141.28 138.61 140.82 630255 140.3055 up up correct
AIQ.US Global X Artificial Intelligence & Technology ETF 20260526 0 64.365 65.31 64.12 65.2 2334500 65.1995 up up correct
AIRR.US First Trust Exchange 20260526 0 127.11 128.69 126.56 128.3 637800 128.3 up up correct
ALTY.US Global X Funds 20260526 0 12.35 12.41 12.35 12.39 8000 12.2325 up up correct
ANGL.US VanEck Vectors ETF Trust 20260526 0 29.06 29.11 29.05 29.11 511700 28.7878 up up correct
AQWA.US Global X Funds 20260526 0 18.87 18.93 18.82 18.895 7600 18.7722 up down incorrect
BBH.US VanEck Vectors Biotech ETF 20260526 0 185.73 185.73 183.98 183.98 2100 183.98 down up incorrect
BFIT.US Global X Health & Wellness ETF 20260526 0 30.66 31.06 30.5 30.5 78782 30.5 down down correct
BGRN.US iShares Trust 20260526 0 47.39 47.435 47.3639 47.409 26441 47.07 up up correct
BIB.US ProShares Ultra Nasdaq Biotechnology 20260526 0 82.15 83.1 82.15 82.52 1000 82.52 up up correct
BIS.US ProShares UltraShort Nasdaq Biotechnology 20260526 0 8.42 8.6 8.42 8.5254 2386 16.8996 up up correct
BJK.US VanEck Vectors Gaming ETF 20260526 0 35.25 35.25 34.8901 34.935 1468 34.935 down up incorrect
BKCH.US Global X Blockchain ETF 20260526 0 89.01 90.26 87.39 88 100500 88 down down correct
BLCN.US Siren ETF Trust 20260526 0 25.05 26.3 22.22 26.3 20000 26.3 up up correct
BND.US Vanguard Bond Index Funds 20260526 0 73.26 73.28 73.13 73.21 7374200 72.7206 down down correct
BNDW.US Vanguard Total World Bond ETF 20260526 0 68.25 68.3 68.21 68.25 108900 67.8617
BNDX.US Vanguard Total International Bond Index Fund ETF Shares 20260526 0 48.18 48.23 48.17 48.23 5136700 48.006 up up correct
BOTZ.US Global X Robotics & Artificial Intelligence ETF 20260526 0 40.91 41.04 40.76 40.9 1112090 40.8796 down down correct
BSCQ.US Invesco BulletShares 2026 Corporate Bond ETF 20260526 0 19.52 19.53 19.52 19.525 553115 19.3963 up up correct
BSCR.US Invesco BulletShares 2027 Corporate Bond ETF 20260526 0 19.62 19.63 19.61 19.625 667080 19.4868 up down incorrect
BSCS.US Invesco BulletShares 2028 Corporate Bond ETF 20260526 0 20.37 20.37 20.35 20.365 322397 20.2143 down down correct
BSCT.US Invesco BulletShares 2029 Corporate Bond ETF 20260526 0 18.58 18.58 18.56 18.58 422300 18.4397
BSCU.US Invesco BulletShares 2030 Corporate Bond ETF 20260526 0 16.65 16.65 16.62 16.65 629800 16.5218
BSCV.US Invesco BulletShares 2031 Corporate Bond ETF 20260526 0 16.4 16.4 16.36 16.39 1416800 16.2608 down down correct
BSJQ.US Invesco BulletShares 2026 High Yield Corporate Bond ETF 20260526 0 23.09 23.1 23.08 23.085 238565 22.8763 down down correct
BSJR.US Invesco BulletShares 2027 High Yield Corporate Bond ETF 20260526 0 22.43 22.43 22.37 22.39 123800 22.1934 down down correct
BSJS.US Invesco BulletShares 2028 High Yield Corporate Bond ETF 20260526 0 21.75 21.82 21.75 21.805 73800 21.5873 up up correct
BSJT.US Invesco BulletShares 2029 High Yield Corporate Bond ETF 20260526 0 21.16 21.18 21.14 21.17 103900 20.9464 up up correct
BSMQ.US Invesco Exchange 20260526 0 23.53 23.56 23.523 23.535 57700 23.4242 up down incorrect
BSMR.US Invesco Exchange 20260526 0 23.61 23.62 23.59 23.61 55900 23.5006
BSMS.US Invesco Exchange 20260526 0 23.38 23.39 23.365 23.375 90600 23.2633 down up incorrect
BSMT.US Invesco Exchange 20260526 0 23.02 23.025 23 23.008 59200 22.9009 down down correct
BSMU.US Invesco BulletShares 2030 Municipal Bond ETF 20260526 0 21.81 21.83 21.792 21.823 45700 21.7181 up up correct
BSMV.US Invesco BulletShares 2031 Municipal Bond ETF 20260526 0 20.88 20.88 20.83 20.845 83000 20.7396 down down correct
BTEC.US Principal Healthcare Innovators Index ETF 20260526 0 8.6575 8.698 8.5925 8.6125 117151 8.6125 down down correct
BUG.US Global X Funds 20260526 0 34.41 34.8 33.7 34.55 745200 34.55 up down incorrect
CARZ.US First Trust NASDAQ Global Auto Index Fund 20260526 0 117.91 119.32 116.42 119.12 2600 119.12 up up correct
CATH.US Global X S&P 500 Catholic Values ETF 20260526 0 89.66 89.87 89.45 89.5833 42405 89.2938 down down correct
CDC.US Victory Portfolios II 20260526 0 73.825 73.825 73.35 73.3703 19599 72.8891 down down correct
CDL.US Victory Portfolios II 20260526 0 76.94 76.99 76.5545 76.5545 6797 76.0532 down down correct
CEFA.US Global X S&P Catholic Values Developed ex 20260526 0 40.05 40.06 39.91 39.9564 3364 39.5334 down down correct
CFA.US VictoryShares US 500 Volatility Wtd ETF 20260526 0 96.68 96.68 96.292 96.5243 4973 96.2663 down up incorrect
CFO.US Victory Portfolios II 20260526 0 78.12 78.405 78.05 78.2468 11757 78.0391 up up correct
CIBR.US First Trust Exchange 20260526 0 84.301 84.99 83.06 84.48 2458204 84.4074 up up correct
CIZ.US VictoryShares Developed Enhanced Volatility Wtd ETF 20260526 0 2.9 3.1 2.7 2.9 540646 2.9
CLOU.US Global X Funds 20260526 0 22.87 23.065 22.505 22.92 102700 22.92 up up correct
COMT.US iShares GSCI Commodity Dynamic Roll Strategy ETF 20260526 0 34.53 34.72 34.38 34.43 229400 34.43 down down correct
CSB.US VictoryShares US Small Cap High Div Volatility Wtd ETF 20260526 0 64.63 64.63 64.24 64.4055 5087 63.9799 down down correct
CTEC.US Global X Funds 20260526 0 74.15 76.95 74.15 75.822 8400 75.7296 up up correct
CXSE.US WisdomTree Trust 20260526 0 40.3 40.4 40.26 40.37 36100 40.2754 up up correct
DALI.US First Trust Dorsey Wright DALI 1 ETF 20260526 0 31.08 31.3 31.08 31.3 3059 31.0385 up up correct
DAPP.US VanEck Vectors ETF Trust 20260526 0 21.78 22.38 21.6 21.75 3722800 21.75 down down correct
DAX.US Global X DAX Germany ETF 20260526 0 46.29 46.64 46.045 46.2571 87894 45.3615 down up incorrect
DDI.US DoubleDown Interactive Co. Ltd. American Depository Shares 20260526 0 11.97 12.01 11.77 11.88 50300 11.88 down down correct
DDIV.US First Trust Dorsey Wright Momentum & Dividend ETF 20260526 0 45.159 45.159 44.9934 44.9934 1261 44.8098 down down correct
DEMZ.US Democratic Large Cap Core ETF 20260526 0 45.54 45.76 45.54 45.75 8500 45.75 up up correct
DGRE.US WisdomTree Emerging Markets Quality Dividend Growth Fund 20260526 0 39.8 40.236 39.8 40.234 4800 40.0271 up up correct
DGRS.US WisdomTree Trust 20260526 0 56.23 56.66 56.23 56.623 43587 56.4689 up up correct
DGRW.US WisdomTree U.S. Quality Dividend Growth Fund 20260526 0 96.47 96.61 96.14 96.33 491419 96.1672 down down correct
DMXF.US iShares ESG Advanced MSCI EAFE Index ETF 20260526 0 84.11 84.11 83.58 83.845 21700 82.8183 down down correct
DRIV.US Global X Funds 20260526 0 41.585 41.74 41.03 41.66 56801 41.5768 up up correct
DVLU.US First Trust Dorsey Wright Momentum & Value ETF 20260526 0 38.23 38.37 38.17 38.1719 2315 38.0764 down up incorrect
DVOL.US First Trust Exchange 20260526 0 36.6023 36.6023 36.55 36.5915 1078 36.4928 down down correct
DVY.US iShares Trust 20260526 0 156 156.27 155.0601 155.24 335077 154.0213 down down correct
DWAS.US Invesco DWA SmallCap Momentum ETF 20260526 0 116.04 116.58 116.04 116.58 3900 116.58 up up correct
DWAW.US AdvisorShares Trust 20260526 0 50.5 50.69 50.5 50.69 100 50.69 up up correct
DWSH.US AdvisorShares Dorsey Wright Short ETF 20260526 0 6.48 6.525 6.48 6.525 4600 6.525 up up correct
DWUS.US AdvisorShares Trust 20260526 0 61.202 61.202 61.202 61.202 200 61.202
EBIZ.US Global X Funds 20260526 0 27.7999 27.86 27.69 27.815 2157 27.7314 up up correct
ECOW.US Pacer Emerging Markets Cash Cows 100 ETF 20260526 0 27.48 27.73 27.48 27.68 25100 27.5867 up up correct
EEMA.US iShares MSCI Emerging Markets Asia ETF 20260526 0 116.58 118.0199 116.58 117.7347 42186 117.3915 up down incorrect
EFAS.US Global X MSCI SuperDividend EAFE ETF 20260526 0 22.07 22.1 21.84 21.975 16500 21.7925 down down correct
EMB.US iShares J.P. Morgan USD Emerging Markets Bond ETF 20260526 0 95.67 95.7081 95.425 95.64 5666634 94.8415 down down correct
EMCB.US WisdomTree Emerging Markets Corporate Bond Fund 20260526 0 65.65 66.32 65.65 66.225 7341 65.9365 up up correct
EMIF.US iShares Emerging Markets Infrastructure ETF 20260526 0 27.48 27.5234 27.43 27.5234 2168 27.2323 up up correct
EMXC.US iShares MSCI Emerging Markets ex China ETF 20260526 0 98.855 100.21 98.78 99.99 2223396 99.4006 up up correct
EMXF.US iShares Trust 20260526 0 57 57.72 56.99 57.336 6600 56.8724 up up correct
ENZL.US iShares MSCI New Zealand ETF 20260526 0 44.68 44.97 44.665 44.87 20626 44.4437 up up correct
EQRR.US ProShares Equities for Rising Rates ETF 20260526 0 79.9 79.9 79.5659 79.5795 20153 79.3827 down down correct
ESGD.US iShares ESG Aware MSCI EAFE ETF 20260526 0 104.105 104.26 103.56 103.9 215061 102.269 down down correct
ESGE.US iShares ESG Aware MSCI EM ETF 20260526 0 53.98 54.625 53.98 54.56 581546 54.1592 up up correct
ESGU.US iShares ESG Aware MSCI USA ETF 20260526 0 163.65 164.1 163.285 163.82 359094 163.4734 up up correct
ESMV.US iShares ESG MSCI USA Min Vol Factor ETF 20260526 0 30.074 30.074 30.074 30.074 100 29.9882
ESPO.US VanEck Vectors Video Gaming and eSports ETF 20260526 0 88.61 89.01 88.56 88.64 18100 88.64 up up correct
EUFN.US iShares MSCI Europe Financials ETF 20260526 0 38.82 39.12 38.7 38.89 497509 37.7518 up up correct
EWJV.US iShares Trust 20260526 0 45.79 45.805 45.5 45.655 71200 45.1678 down down correct
EWZS.US iShares MSCI Brazil Small 20260526 0 14.27 14.28 14.07 14.18 225278 14.036 down down correct
FAAR.US First Trust Exchange 20260526 0 33.725 33.8089 33.54 33.6146 31332 33.462 down up incorrect
FAB.US First Trust Exchange 20260526 0 98.24 98.52 98.24 98.41 1000 98.0725 up up correct
FAD.US First Trust Multi Cap Growth AlphaDEX Fund 20260526 0 187.1 188.42 186.76 188.1736 17127 188.1045 up up correct
FALN.US iShares Fallen Angels USD Bond ETF 20260526 0 27.08 27.1 27.01 27.06 3800200 26.7723 down down correct
FCA.US First Trust Exchange 20260526 0 31.24 31.82 31.23 31.79 18900 31.3439 up up correct
FCAL.US First Trust Exchange 20260526 0 49.1 49.16 49.06 49.125 20911 48.8413 up up correct
FCEF.US First Trust CEF Income Opportunity ETF 20260526 0 23.84 23.86 23.77 23.845 2725 23.5693 up up correct
FCVT.US First Trust SSI Strategic Convertible Securities ETF 20260526 0 52.73 52.88 52.32 52.5979 33767 52.5054 down up incorrect
FDIV.US First Trust Strategic Income ETF 20260526 0 27.67 27.67 27.46 27.4619 6288 27.3278 down up incorrect
FDNI.US First Trust Dow Jones International Internet ETF 20260526 0 27.55 27.63 27.54 27.63 1500 27.63 up up correct
FDT.US First Trust Exchange 20260526 0 100.44 100.9339 100.22 100.6942 104572 99.8659 up up correct
FDTS.US First Trust Developed Markets ex 20260526 0 70.98 71.7319 70.98 71.7319 2845 70.9132 up up correct
FEM.US First Trust Emerging Markets AlphaDEX Fund 20260526 0 33.18 33.39 33.15 33.38 116200 33.179 up up correct
FEMB.US First Trust Emerging Markets Local Currency Bond ETF 20260526 0 29.22 29.3684 29.0601 29.27 92981 28.9412 up up correct
FEMS.US First Trust Exchange 20260526 0 47.35 47.51 46.9001 47.29 31671 46.8302 down down correct
FEP.US First Trust Europe AlphaDEX Fund 20260526 0 60.02 60.02 59.44 59.92 40900 59.0815 down down correct
FEUZ.US First Trust Exchange 20260526 0 69.29 69.29 68.82 68.9641 3602 67.8435 down down correct
FEX.US First Trust Large Cap Core AlphaDEX Fund 20260526 0 134.65 134.88 134.2135 134.7286 28278 134.4676 up up correct
FGM.US First Trust Germany AlphaDEX Fund 20260526 0 66.1955 66.37 66.1955 66.37 1301 65.4888 up down incorrect
FICS.US First Trust International Developed Cap Strength ETF 20260526 0 41.07 41.07 40.851 40.975 6400 40.5361 down down correct
FID.US First Trust S&P International Dividend Aristocrats ETF 20260526 0 22.29 22.37 22.21 22.3198 19104 21.9227 up up correct
FINX.US Global X FinTech ETF 20260526 0 24.91 25.0901 24.82 24.89 103006 24.847 down down correct
FIXD.US First Trust Exchange 20260526 0 43.48 43.5335 43.3 43.48 260983 43.1512
FJP.US First Trust Japan AlphaDEX Fund 20260526 0 78.23 78.94 78.23 78.43 11700 77.9358 up up correct
FKU.US First Trust United Kingdom AlphaDEX Fund 20260526 0 54.33 54.35 54.18 54.18 700 53.0643 down down correct
FLN.US First Trust Latin America AlphaDEX Fund 20260526 0 26.15 26.15 25.73 25.948 26051 25.6818 down down correct
FMB.US First Trust Managed Municipal ETF 20260526 0 50.79 50.9199 50.79 50.89 112289 50.5785 up up correct
FMHI.US First Trust Exchange 20260526 0 47.76 47.9487 47.76 47.9005 86160 47.5506 up up correct
FNK.US First Trust Mid Cap Value AlphaDEX Fund 20260526 0 59.57 59.57 59.42 59.4857 2206 59.3221 down down correct
FNX.US First Trust Mid Cap Core AlphaDEX Fund 20260526 0 140.13 141.063 140.13 140.8949 38033 140.6347 up up correct
FNY.US First Trust Mid Cap Growth AlphaDEX Fund 20260526 0 104.07 105.09 104.07 105.06 20600 105.06 up up correct
FPA.US First Trust Asia Pacific Ex 20260526 0 55.73 56.04 55.1 56.04 6134 55.8806 up up correct
FPXE.US First Trust IPOX Europe Equity Opportunities ETF 20260526 0 35.5 36.05 35.49 35.495 10113 35.1115 down down correct
FPXI.US First Trust International Equity Opportunities ETF 20260526 0 76.37 77.195 76.37 77.195 37690 76.8719 up up correct
FSZ.US First Trust Switzerland AlphaDEX Fund 20260526 0 81.73 81.73 81.66 81.67 1100 80.865 down down correct
FTA.US First Trust Large Cap Value AlphaDEX Fund 20260526 0 94.97 95.205 94.835 94.8464 15122 94.5145 down up incorrect
FTAG.US First Trust Exchange 20260526 0 29.23 29.2762 29.11 29.11 3702 28.9247 down down correct
FTC.US First Trust Large Cap Growth AlphaDEX Fund 20260526 0 182.28 183.87 182.28 183.6048 8700 183.5638 up up correct
FTCS.US First Trust Capital Strength ETF 20260526 0 94.64 94.64 94.015 94.12 516548 93.8554 down down correct
FTGC.US First Trust Global Tactical Commodity Strategy Fund 20260526 0 29.25 29.35 29.0801 29.1151 2285692 28.9312 down up incorrect
FTHI.US First Trust BuyWrite Income ETF 20260526 0 23.93 23.935 23.85 23.89 503296 23.5383 down down correct
FTRI.US First Trust Exchange 20260526 0 17.18 17.319 17.18 17.2587 26810 17.1549 up up correct
FTSL.US First Trust Senior Loan Fund 20260526 0 44.89 44.93 44.89 44.92 195554 44.4664 up up correct
FTSM.US First Trust Enhanced Short Maturity ETF 20260526 0 59.94 59.94 59.92 59.935 557900 59.5278 down down correct
FTXG.US First Trust Nasdaq Food & Beverage ETF 20260526 0 22.29 22.3801 22.196 22.1975 9634 22.0695 down down correct
FTXH.US First Trust Nasdaq Pharmaceuticals ETF 20260526 0 34.82 34.842 34.66 34.669 3179 34.5823 down up incorrect
FTXL.US First Trust Nasdaq Semiconductor ETF 20260526 0 257.09 264.4099 255.87 262.95 202052 262.9151 up up correct
FTXN.US First Trust Nasdaq Oil & Gas ETF 20260526 0 37.01 37.41 36.34 36.36 74888 36.2338 down down correct
FTXO.US First Trust Nasdaq Bank ETF 20260526 0 38.29 38.76 38.29 38.5557 207403 38.3175 up up correct
FTXR.US First Trust Nasdaq Transportation ETF 20260526 0 43.11 43.83 43.01 43.7663 24987 43.6417 up up correct
FV.US First Trust Dorsey Wright Focus 5 ETF 20260526 0 71.69 73.2254 71.69 72.04 97732 71.9645 up up correct
FVC.US First Trust Dorsey Wright Dynamic Focus 5 ETF 20260526 0 41.52 41.76 41.5001 41.538 1301 41.5374 up down incorrect
FYC.US First Trust Small Cap Growth AlphaDEX Fund 20260526 0 116.06 116.85 115.66 116.7 60560 116.5746 up down incorrect
FYT.US First Trust Small Cap Value AlphaDEX Fund 20260526 0 65.8 65.9695 65.73 65.9695 2213 65.6843 up up correct
FYX.US First Trust Exchange 20260526 0 133.95 135.0799 133.95 134.7229 20907 134.3029 up up correct
GLDI.US Credit Suisse X 20260526 0 160 162.88 159.42 160.185 42900 152.3651 up up correct
GNMA.US iShares GNMA Bond ETF 20260526 0 43.88 44.1999 43.88 44.135 33995 43.8252 up down incorrect
GNOM.US Global X Genomics & Biotechnology ETF 20260526 0 46.88 47.178 46.51 47.017 5200 46.9686 up down incorrect
GRID.US First Trust NASDAQ Clean Edge Smart Grid Infrastructure Index Fund 20260526 0 196.38 197.5699 195.765 197.02 697093 196.2284 up up correct
GXTG.US Global X Funds 20260526 0 29.93 30.175 29.93 30.0429 1644 29.9468 up up correct
HERD.US Pacer Cash Cows Fund of Funds ETF 20260526 0 48.34 48.34 48.12 48.212 4600 48.212 down down correct
HERO.US Global X Funds 20260526 0 25.43 25.84 25.32 25.5 59000 25.3635 up up correct
HLAL.US Wahed FTSE USA Shariah ETF 20260526 0 71.74 72.23 71.64 72.09 70900 72.0703 up up correct
HNDL.US Strategy Shares 20260526 0 22.87 23 22.87 22.93 97800 22.6622 up up correct
HYDR.US Global X Hydrogen ETF 20260526 0 73.84 74.42 72.151 73.11 194400 72.5456 down down correct
HYLS.US First Trust Tactical High Yield ETF 20260526 0 40.72 41.08 40.53 40.84 209044 40.382 up up correct
HYXF.US iShares ESG Advanced High Yield Corporate Bond ETF 20260526 0 46.67 46.74 46.63 46.735 7300 46.2795 up up correct
HYZD.US WisdomTree Interest Rate Hedged High Yield Bond Fund 20260526 0 22.55 22.58 22.5104 22.5454 81509 22.4356 down down correct
IBB.US iShares Biotechnology ETF 20260526 0 169.75 170.2499 168.5701 169.42 978423 169.3962 down up incorrect
IBBQ.US Invesco Nasdaq Biotechnology ETF 20260526 0 29.55 29.55 29.375 29.4 29300 29.3672 down down correct
IBTA.US iShares Trust 20260526 0 31.73 32.52 30.88 32.17 192430 32.17 up up correct
IBTG.US iShares Trust 20260526 0 22.89 22.9 22.89 22.89 653900 22.7469
IBTH.US iShares Trust 20260526 0 22.39 22.4 22.39 22.395 263700 22.256 up up correct
IBTI.US iShares Trust 20260526 0 22.15 22.16 22.144 22.15 443000 22.0121
IBTJ.US iShares Trust 20260526 0 21.65 21.66 21.64 21.655 191100 21.5196 up down incorrect
IBTK.US iShares iBonds Dec 2030 Term Treasury ETF 20260526 0 19.54 19.54 19.52 19.53 443400 19.4067 down up incorrect
IBTL.US iShares iBonds Dec 2031 Term Treasury ETF 20260526 0 20.17 20.18 20.15 20.175 233900 20.0452 up up correct
ICLN.US iShares Global Clean Energy ETF 20260526 0 22.9 23.19 22.7 22.93 4093489 22.8686 up up correct
IEF.US iShares 7 20260526 0 94.34 94.35 94.13 94.28 5494478 93.655 down down correct
IEI.US iShares 3 20260526 0 117.46 117.48 117.3 117.44 1136900 116.7101 down down correct
IEUS.US iShares MSCI Europe Small 20260526 0 74.26 74.26 73.82 73.89 3811 72.4237 down up incorrect
IFGL.US iShares International Developed Real Estate ETF 20260526 0 23.06 23.1181 23.04 23.11 3572 22.788 up up correct
IFV.US First Trust Dorsey Wright International Focus 5 ETF 20260526 0 28.42 28.42 28.08 28.26 76702 27.9945 down down correct
IGF.US iShares Trust 20260526 0 67.94 68.005 67.58 67.65 1122522 66.7111 down down correct
IGIB.US iShares 5 20260526 0 53.12 53.14 53.02 53.07 2156600 52.6406 down down correct
IGOV.US iShares International Treasury Bond ETF 20260526 0 41.5 41.72 41.49 41.68 70500 41.68 up up correct
IGSB.US iShares 1 20260526 0 52.43 52.44 52.37 52.42 3635000 52.0204 down down correct
IJT.US iShares S&P Small 20260526 0 163.35 165.1555 162.99 165.04 222078 164.7891 up up correct
IMCV.US iShares Morningstar Mid 20260526 0 89.85 90.14 89.76 89.8 9700 89.3914 down down correct
INDY.US iShares India 50 ETF 20260526 0 42.82 42.97 42.76 42.76 151066 42.6609 down down correct
IPKW.US Invesco International BuyBack Achievers ETF 20260526 0 59.34 59.355 58.9682 59.1055 25678 58.6407 down down correct
ISHG.US iShares 1 20260526 0 75.15 75.76 75.15 75.55 35500 75.55 up up correct
ISTB.US iShares Core 1 20260526 0 48.27 48.27 48.22 48.27 600100 47.9276
IUS.US Invesco RAFI Strategic US ETF 20260526 0 65.44 65.52 65.26 65.3554 42151 65.1492 down down correct
IUSB.US iShares Core Total USD Bond Market ETF 20260526 0 46.03 46.055 45.9601 46.02 2989475 45.7065 down up incorrect
IUSG.US iShares Core S&P U.S. Growth ETF 20260526 0 188.08 189.53 188.08 189.03 415328 188.7887 up down incorrect
IUSV.US iShares Core S&P U.S. Value ETF 20260526 0 110.69 110.76 110.2 110.32 449800 109.8723 down up incorrect
IXUS.US iShares Core MSCI Total International Stock ETF 20260526 0 96.75 97 96.49 96.87 1543626 95.6306 up up correct
JOET.US Virtus ETF Trust II 20260526 0 44.04 44.39 44.04 44.24 14600 44.24 up up correct
JSML.US Janus Henderson Small Cap Growth Alpha ETF 20260526 0 86.05 86.95 85.74 86.786 15300 86.7425 up up correct
KBWB.US Invesco Exchange 20260526 0 87.07 87.79 86.82 87.27 533900 86.8284 up down incorrect
KBWD.US Invesco KBW High Dividend Yield Financial ETF 20260526 0 12.42 12.5601 12.42 12.495 245815 12.2175 up up correct
KBWP.US Invesco KBW Property & Casualty Insurance ETF 20260526 0 120.27 120.5 119.75 119.876 9244 119.3789 down down correct
KBWR.US Invesco KBW Regional Banking ETF 20260526 0 69.66 69.6601 69.5 69.6386 2771 69.6386 down down correct
KBWY.US Invesco KBW Premium Yield Equity REIT ETF 20260526 0 17.39 17.54 17.39 17.5267 137077 17.2998 up up correct
KRMA.US Global X Conscious Companies ETF 20260526 0 47.81 47.81 47.6532 47.7377 6693 47.5627 down down correct
KROP.US Global X Funds 20260526 0 34.59 34.59 34.5289 34.5289 823 34.3954 down down correct
LDEM.US iShares ESG MSCI EM Leaders ETF 20260526 0 62.07 62.304 62.07 62.304 300 61.8004 up up correct
LDSF.US First Trust Exchange 20260526 0 18.92 18.925 18.88 18.915 29800 18.7675 down down correct
LEGR.US First Trust Exchange 20260526 0 65.97 66.11 65.6991 65.9652 1831 65.3291 down down correct
LMBS.US First Trust Low Duration Opportunities ETF 20260526 0 49.71 49.81 49.685 49.8 429366 49.4609 up up correct
LRGE.US ClearBridge Large Cap Growth ESG ETF 20260526 0 86.35 86.569 85.025 86.343 11000 86.343 down down correct
LVHD.US Legg Mason Low Volatility High Dividend ETF 20260526 0 43.23 43.26 42.96 42.99 54200 42.99 down down correct
MBB.US iShares Trust 20260526 0 94.42 94.42 94.22 94.33 1522966 93.6628 down down correct
MCHI.US iShares MSCI China ETF 20260526 0 55.85 56.105 55.85 56.1 3227931 55.7306 up up correct
MDIV.US First Trust Multi 20260526 0 16.64 16.7 16.5901 16.6465 32634 16.4197 up up correct
MILN.US Global X Millennials Consumer ETF 20260526 0 43.25 43.4899 43.05 43.14 6445 43.101 down down correct
NFTY.US First Trust Exchange 20260526 0 53.43 53.67 53.28 53.36 29100 53.36 down up incorrect
NXTG.US First Trust Exchange 20260526 0 155.1 156.39 154.9372 156.1845 10974 155.5994 up down incorrect
ONEQ.US Fidelity Nasdaq Composite Index ETF 20260526 0 104.76 105.22 104.41 104.96 333500 104.8136 up up correct
PDBC.US Invesco Optimum Yield Diversified Commodity Strategy No K 20260526 0 17.97 18.08 17.875 17.91 8555500 17.91 down down correct
PDP.US Invesco DWA Momentum ETF 20260526 0 142.38 143.84 141.69 143.41 37300 143.41 up up correct
PEY.US Invesco High Yield Equity Dividend Achievers ETF 20260526 0 22.51 22.52 22.33 22.4 135731 22.2171 down down correct
PEZ.US Invesco DWA Consumer Cyclicals Momentum ETF 20260526 0 99.29 99.625 99.29 99.625 474 99.4784 up up correct
PFF.US iShares Preferred and Income Securities ETF 20260526 0 31.3 31.37 31.28 31.34 1920200 31.0575 up up correct
PFI.US Invesco DWA Financial Momentum ETF 20260526 0 59.2 59.4251 59.07 59.4251 1929 59.1699 up up correct
PFM.US Invesco Dividend Achievers ETF 20260526 0 55.12 55.22 54.965 55.0111 25746 54.8181 down down correct
PGJ.US Invesco Golden Dragon China ETF 20260526 0 25.31 25.39 25.21 25.24 34756 25.1644 down down correct
PHO.US Invesco Water Resources ETF 20260526 0 65.55 66.11 65.28 65.84 136192 65.7188 up up correct
PID.US Invesco International Dividend Achievers ETF 20260526 0 23.3 23.35 23.1501 23.21 65563 22.8813 down down correct
PIE.US Invesco DWA Emerging Markets Momentum ETF 20260526 0 32.81 33.305 32.81 33.24 591021 33.0287 up up correct
PIO.US Invesco Global Water ETF 20260526 0 44.52 44.52 44.0801 44.21 6662 43.9058 down down correct
PIZ.US Invesco DWA Developed Markets Momentum ETF 20260526 0 58.6 58.795 58.41 58.6728 76093 58.2214 up up correct
PKW.US Invesco BuyBack Achievers ETF 20260526 0 136.55 137.37 136.55 136.88 21804 136.6253 up up correct
PNQI.US Invesco NASDAQ Internet ETF 20260526 0 48.14 48.37 47.96 48.02 49600 48.02 down down correct
PPH.US VanEck Vectors ETF Trust 20260526 0 105.44 105.44 104.1 104.13 136100 103.5348 down down correct
PRFZ.US Invesco FTSE RAFI US 1500 Small 20260526 0 51.58 52 51.58 51.96 146966 51.8634 up up correct
PRN.US Invesco DWA Industrials Momentum ETF 20260526 0 242.55 246.64 242.09 246.2 26400 246.2 up up correct
PSC.US Principal Exchange 20260526 0 65.23 65.82 64.88 65.82 191076 65.7383 up up correct
PSCC.US Invesco S&P SmallCap Consumer Staples ETF 20260526 0 32.94 32.94 32.7 32.7107 5081 32.5997 down down correct
PSCD.US Invesco S&P SmallCap Consumer Discretionary ETF 20260526 0 106.95 107.2531 106.29 107.2531 1637 106.976 up down incorrect
PSCE.US Invesco S&P SmallCap Energy ETF 20260526 0 62.29 63.565 61.8697 61.8697 29818 61.4182 down down correct
PSCF.US Invesco S&P SmallCap Financials ETF 20260526 0 61.89 61.9316 61.77 61.9316 606 61.6256 up up correct
PSCH.US Invesco S&P SmallCap Health Care ETF 20260526 0 44.86 44.96 44.6 44.82 4900 44.82 down down correct
PSCI.US Invesco S&P SmallCap Industrials ETF 20260526 0 170.21 171.3555 170.21 171.3555 946 171.1699 up up correct
PSCM.US Invesco S&P SmallCap Materials ETF 20260526 0 103.07 105.5 103.07 105.3 2400 105.0348 up up correct
PSCT.US Invesco S&P SmallCap Information Technology ETF 20260526 0 85.55 87.14 83.96 86.93 35300 86.93 up up correct
PSCU.US Invesco S&P SmallCap Utilities & Communication Services ETF 20260526 0 65.2895 65.2895 65.2895 65.2895 283 65.2606
PSET.US Principal Exchange 20260526 0 75.735 75.735 75.57 75.699 1400 75.5462 down down correct
PSL.US Invesco Exchange 20260526 0 110.61 110.7 110.23 110.4787 2474 110.2834 down down correct
PTF.US Invesco Exchange 20260526 0 127.58 130.68 126 130.09 94500 130.09 up up correct
PTH.US Invesco DWA Healthcare Momentum ETF 20260526 0 51.28 51.56 51.24 51.56 4200 51.56 up down incorrect
PUI.US Invesco DWA Utilities Momentum ETF 20260526 0 48.04 48.1 47.9876 47.9876 1898 47.775 down down correct
PXI.US Invesco DWA Energy Momentum ETF 20260526 0 60.44 60.44 59.0739 59.0739 1206 58.8796 down down correct
PY.US Principal Exchange 20260526 0 54.56 54.62 54.37 54.419 15900 54.1535 down down correct
PYZ.US Invesco DWA Basic Materials Momentum ETF 20260526 0 128.74 129.9915 128.74 129.9915 2229 129.8493 up up correct
QABA.US First Trust NASDAQ ABA Community Bank Index Fund 20260526 0 62.33 62.7996 62.33 62.7996 6475 62.4694 up up correct
QAT.US iShares MSCI Qatar ETF 20260526 0 18.99 19.11 18.91 19.1 28200 18.4592 up up correct
QCLN.US First Trust NASDAQ Clean Edge Green Energy Index Fund 20260526 0 65.41 66.73 64.95 66.45 225200 66.45 up up correct
QCLR.US Global X NASDAQ 100® Collar 95 20260526 0 28.745 28.745 28.72 28.745 1100 28.6811
QQEW.US First Trust NASDAQ 20260526 0 151.65 153 151.09 152.54 43900 152.54 up up correct
QQMG.US Invesco ESG NASDAQ 100 ETF 20260526 0 50.29 50.58 50.135 50.58 17000 50.5295 up up correct
QQQ.US Invesco QQQ Trust Series 1 20260526 0 725.96 731.17 724.16 730.28 34254688 729.475 up up correct
QQQA.US ProShares Trust 20260526 0 75.81 77.01 75.5 76.92 47700 76.9059 up up correct
QQQJ.US Invesco NASDAQ Next Gen 100 ETF 20260526 0 43.86 43.93 43.47 43.87 140065 43.8612 up up correct
QQQM.US Invesco NASDAQ 100 ETF 20260526 0 298.9 301.045 298.17 300.68 3841800 300.3317 up up correct
QQXT.US First Trust NASDAQ 20260526 0 98.61 98.61 98.42 98.42 1500 98.2307 down up incorrect
QRMI.US Global X NASDAQ 100® Risk Managed Income ETF 20260526 0 15.56 15.56 15.5 15.54 2200 15.2287 down up incorrect
QTEC.US First Trust Exchange 20260526 0 309.87 315.21 309.19 314.09 167089 314.0574 up up correct
QTR.US Global X NASDAQ 100 Tail Risk ETF 20260526 0 34.771 35.092 34.771 35.092 1300 35.0501 up down incorrect
QYLD.US Global X NASDAQ 100 Covered Call ETF 20260526 0 17.99 18 17.96 17.99 6638963 17.6304
QYLG.US Global X Funds 20260526 0 29.73 29.93 29.71 29.882 42900 29.4034 up up correct
RAYS.US Global X Solar ETF 20260526 0 2638.5 2694 2593 2672 27001 2672 up up correct
RDVY.US First Trust Rising Dividend Achievers ETF 20260526 0 75.88 76.425 75.72 76.41 1181187 76.2677 up up correct
REIT.US ALPS Active REIT ETF 20260526 0 30.25 30.39 30.195 30.243 8600 30.0284 down down correct
RFDI.US First Trust RiverFront Dynamic Developed International ETF 20260526 0 87.31 87.31 86.82 86.9918 2588 85.9192 down down correct
RFEM.US First Trust RiverFront Dynamic Emerging Markets ETF 20260526 0 95.49 95.7121 95.21 95.7121 772 94.5542 up up correct
RING.US iShares MSCI Global Gold Miners ETF 20260526 0 76.11 77.27 76.03 77.09 1035923 76.5071 up up correct
RNEM.US First Trust Exchange 20260526 0 54.915 54.9998 54.915 54.9998 266 54.6538 up up correct
RNRG.US Global X Renewable Energy Producers ETF 20260526 0 38.53 38.8 37.83 38.76 10600 38.5289 up up correct
RNSC.US First Trust Small Cap US Equity Select ETF 20260526 0 31.092 31.092 31.05 31.05 288 31.05 down down correct
ROBT.US First Trust Exchange 20260526 0 56.74 57.17 56.47 56.9926 51833 56.983 up up correct
RTH.US VanEck Vectors ETF Trust 20260526 0 264.04 264.04 259.35 260.4755 7436 260.4755 down down correct
SARK.US Tuttle Capital Short Innovation ETF 20260526 0 28.42 28.82 28.37 28.579 313100 28.579 up up correct
SCZ.US iShares MSCI EAFE Small 20260526 0 86.35 86.69 86.2 86.4 677988 85.2114 up up correct
SDG.US iShares MSCI Global Impact ETF 20260526 0 91.62 91.945 91.38 91.8424 4358 91.1714 up up correct
SDVY.US First Trust Exchange 20260526 0 41.83 42.0567 41.6875 42.05 1250124 41.9614 up up correct
SHV.US iShares Short Treasury Bond ETF 20260526 0 110.32 110.33 110.32 110.32 1886500 109.6712
SHY.US iShares Trust 20260526 0 82.2 82.21 82.16 82.21 2783587 81.7295 up up correct
SKOR.US FlexShares Credit 20260526 0 48.51 48.52 48.43 48.46 153200 48.0813 down down correct
SKYU.US ProShares Ultra Cloud Computing 20260526 0 36.88 36.9 35.72 36.488 5200 36.4402 down down correct
SKYY.US First Trust Exchange 20260526 0 133.54 134.32 132.1 133.62 166000 133.62 up up correct
SLQD.US iShares Trust 20260526 0 50.38 50.38 50.33 50.37 423300 50.0027 down down correct
SLVO.US Credit Suisse X 20260526 0 85.07 85.5 84.8 85.3 85400 74.4538 up up correct
SMCP.US AlphaMark Actively Managed Small Cap ETF 20260526 0 24.37 24.48 24.37 24.48 2400 24.48 up up correct
SMH.US VanEck Vectors Semiconductor ETF 20260526 0 591.58 603.97 589.1 602.14 10008510 602.14 up up correct
SNSR.US Global X Internet of Things ETF 20260526 0 51.81 52.3099 51.4259 52.27 40526 52.1823 up up correct
SOCL.US Global X Funds 20260526 0 44.77 45.12 44.7 45.01 5530 44.9173 up down incorrect
SOXQ.US Invesco PHLX Semiconductor ETF 20260526 0 99.17 101.8 98.82 101.33 2328300 101.2622 up up correct
SOXX.US iShares Semiconductor ETF 20260526 0 556.99 572.95 555.41 570.09 8926200 569.8194 up up correct
SPC.US CrossingBridge Pre 20260526 0 19.99 19.99 19.33 19.33 1377 19.33 down down correct
SPRX.US Spear Alpha ETF 20260526 0 54.92 55.57 54.4 54.93 175300 54.93 up up correct
SQLV.US Legg Mason ETF Investment Trust 20260526 0 48.72 48.902 48.69 48.902 3013 48.7821 up up correct
SQQQ.US ProShares Trust 20260526 0 40.05 40.3519 39.1399 39.28 48878461 38.6621 down down correct
SRET.US Global X SuperDividend REIT ETF 20260526 0 22.45 22.58 22.44 22.55 49300 22.2444 up up correct
SUSB.US iShares ESG 1 20260526 0 24.98 24.98 24.955 24.975 80100 24.7989 down down correct
SUSC.US iShares ESG USD Corporate Bond ETF 20260526 0 23.13 23.13 23.071 23.102 260200 22.9263 down down correct
SUSL.US iShares ESG MSCI USA Leaders ETF 20260526 0 132.46 132.46 131.955 132.45 17200 132.1625 down down correct
TDIV.US First Trust NASDAQ Technology Dividend Index Fund 20260526 0 117.33 118.27 116.59 117.843 121013 117.4054 up down incorrect
TLT.US iShares 20+ Year Treasury Bond ETF 20260526 0 85.335 85.375 84.9 85.1 22531221 84.4547 down down correct
TQQQ.US ProShares UltraPro QQQ 20260526 0 80.59 82.27 79.98 81.95 62579600 81.7615 up up correct
TUR.US iShares Inc. 20260526 0 38.88 39.09 38.29 38.33 670842 37.8647 down down correct
UAE.US iShares MSCI UAE ETF 20260526 0 19.35 19.35 18.82 18.96 500200 18.3193 down down correct
UCRD.US VictoryShares ESG Corporate Bond ETF 20260526 0 21.455 21.459 21.455 21.455 700 21.2972
UCYB.US ProShares Ultra Nasdaq Cybersecurity 20260526 0 68.92 69.705 67.64 69.165 8800 68.9086 up up correct
UFO.US Procure ETF Trust II 20260526 0 65.43 66.99 64.405 65.44 2902000 65.3578 up up correct
USIG.US iShares Broad USD Investment Grade Corporate Bond ETF 20260526 0 51.2 51.23 51.11 51.16 1138000 50.7532 down down correct
USMC.US Principal U.S. Mega 20260526 0 73.47 73.74 73.39 73.64 54100 73.5019 up up correct
USOI.US Credit Suisse X 20260526 0 55 55.324 54.03 54.7 64900 49.3423 down down correct
USXF.US iShares ESG Advanced MSCI USA ETF 20260526 0 67.23 67.708 67 67.474 34400 67.3511 up up correct
VCIT.US Vanguard Intermediate 20260526 0 82.63 82.7 82.43 82.54 6825785 81.8701 down down correct
VCLT.US Vanguard Long 20260526 0 74.91 75.09 74.73 74.84 2302500 74.1489 down down correct
VCSH.US Vanguard Scottsdale Funds 20260526 0 79 79.06 78.97 79.04 2665100 78.4575 up up correct
VGIT.US Vanguard Intermediate 20260526 0 58.93 58.94 58.84 58.93 2519600 58.5499
VGLT.US Vanguard Scottsdale Funds 20260526 0 54.59 54.59 54.32 54.44 3474954 54.0232 down up incorrect
VGSH.US Vanguard Short 20260526 0 58.26 58.28 58.24 58.28 13501400 57.9175 up down incorrect
VIGI.US Vanguard International Dividend Appreciation Index Fund ETF Shares 20260526 0 94.36 94.56 93.945 94.08 573062 93.545 down up incorrect
VMBS.US Vanguard Mortgage 20260526 0 46.72 46.75 46.65 46.73 1014300 46.4036 up up correct
VNQI.US Vanguard Global ex 20260526 0 46.03 46.14 45.86 45.98 269100 45.98 down down correct
VONE.US Vanguard Russell 1000 Index Fund ETF Shares 20260526 0 338.31 339.4499 337.8 338.69 98548 337.8164 up up correct
VONG.US Vanguard Scottsdale Funds 20260526 0 129.3 129.84 128.95 129.32 1170905 129.156 up up correct
VONV.US Vanguard Scottsdale Funds 20260526 0 104.48 104.67 104.21 104.58 374117 104.1746 up up correct
VPN.US Global X Funds 20260526 0 31.21 31.22 30.9601 31.12 1420454 31.0059 down down correct
VRIG.US Invesco Actively Managed Exchange 20260526 0 25.06 25.06 25.05 25.055 291839 24.8715 down down correct
VSDA.US VictoryShares Dividend Accelerator ETF 20260526 0 55.63 55.63 55.29 55.3809 10773 55.0876 down up incorrect
VSMV.US VictoryShares US Multi 20260526 0 60.74 60.74 60.51 60.5511 3206 60.376 down up incorrect
VTC.US Vanguard Scottsdale Funds 20260526 0 76.79 76.8935 76.635 76.6987 114732 76.0667 down down correct
VTHR.US Vanguard Russell 3000 Index Fund ETF Shares 20260526 0 329.3 331.12 329.3 330.44 35285 329.5945 up up correct
VTIP.US Vanguard Malvern Funds 20260526 0 50.28 50.32 50.26 50.3 3279500 49.6191 up up correct
VTWG.US Vanguard Russell 2000 Growth Index Fund ETF Shares 20260526 0 276.48 277.65 274.42 277.31 13086 276.8859 up up correct
VTWO.US Vanguard Russell 2000 Index Fund ETF Shares 20260526 0 116.56 117.39 116.28 117.38 1086354 117.079 up up correct
VTWV.US Vanguard Russell 2000 Value Index Fund ETF Shares 20260526 0 188.42 189.28 187.79 189.1374 15585 188.4243 up up correct
VWOB.US Vanguard Emerging Markets Government Bond Index Fund ETF Shares 20260526 0 66.67 66.69 66.55 66.64 399800 66.0146 down down correct
VXUS.US Vanguard Total International Stock Index Fund ETF Shares 20260526 0 85.99 86.2459 85.775 86.11 5556865 85.7242 up up correct
VYMI.US Vanguard International High Dividend Yield Index Fund ETF Shares 20260526 0 100.82 101.09 100.42 100.67 773966 99.4109 down down correct
WBND.US Western Asset Total Return ETF 20260526 0 49.77 49.85 49.76 49.84 62476 49.84 up up correct
WCBR.US WisdomTree Trust 20260526 0 32.73 33.185 32.18 32.955 28900 32.955 up up correct
WOOD.US iShares Global Timber & Forestry ETF 20260526 0 66.2 66.76 66.155 66.695 33643 66.0788 up up correct
XT.US iShares Exponential Technologies ETF 20260526 0 82.3 82.76 82.3 82.72 98933 82.3545 up up correct
YLCO.US Global X YieldCo & Renewable Energy Income ETF 20260526 0 38.53 38.8 37.83 38.76 10565 38.5289 up up correct
YLDE.US ClearBridge Dividend Strategy ESG ETF 20260526 0 56.22 56.24 55.87 55.9303 8986 55.3004 down down correct

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