CollectAI

close-nasdaq_etfs

2026/05/27

TICKER DESC DATE TIME OPEN HIGH LOW CLOSE VOL Adj CLOSE Trend Predict Result
AADR.US AdvisorShares Dorsey Wright ADR ETF 20260527 0 87.07 87.07 86.7 86.705 1713 86.2501 down down correct
AAXJ.US iShares MSCI All Country Asia ex Japan ETF 20260527 0 119.15 119.45 117.6 118.5 394941 118.0764 down down correct
ACWI.US iShares Trust 20260527 0 157.89 158 157.185 157.64 1877595 156.6224 down up incorrect
ACWX.US iShares MSCI ACWI ex U.S. ETF 20260527 0 76.65 76.69 76.08 76.34 1726823 75.4893 down down correct
AGNG.US Global X Aging Population ETF 20260527 0 35.44 35.618 35.321 35.321 4300 35.169 down down correct
AGZD.US WisdomTree Interest Rate Hedged U.S. Aggregate Bond Fund 20260527 0 22.79 22.79 22.5602 22.5981 123553 22.5232 down up incorrect
AIA.US iShares Trust 20260527 0 142.69 143.1 140.5 141.9 986991 141.3816 down down correct
AIQ.US Global X Artificial Intelligence & Technology ETF 20260527 0 65.65 65.65 64.47 65.1 2333400 65.0995 down down correct
AIRR.US First Trust Exchange 20260527 0 130.07 130.76 128.86 129.43 648700 129.43 down down correct
ALTY.US Global X Funds 20260527 0 12.41 12.41 12.395 12.395 15900 12.2374 down down correct
ANGL.US VanEck Vectors ETF Trust 20260527 0 29.14 29.14 29.1 29.12 366600 28.7977 down down correct
AQWA.US Global X Funds 20260527 0 18.83 18.93 18.83 18.835 9900 18.7126 up up correct
BBH.US VanEck Vectors Biotech ETF 20260527 0 184.44 185.46 184.44 184.68 6600 184.68 up up correct
BFIT.US Global X Health & Wellness ETF 20260527 0 30.36 31.3 30.34 30.7 79819 30.7 up up correct
BGRN.US iShares Trust 20260527 0 47.43 47.4699 47.43 47.455 11857 47.1157 up up correct
BIB.US ProShares Ultra Nasdaq Biotechnology 20260527 0 82.49 84.6 82.49 83.06 2600 83.06 up up correct
BIS.US ProShares UltraShort Nasdaq Biotechnology 20260527 0 8.52 8.52 8.39 8.4733 2639 16.7964 down down correct
BJK.US VanEck Vectors Gaming ETF 20260527 0 35.44 35.4799 35.1546 35.1546 1585 35.1546 down down correct
BKCH.US Global X Blockchain ETF 20260527 0 87.94 91.733 86.9 90.97 110600 90.97 up up correct
BLCN.US Siren ETF Trust 20260527 0 25.4 25.6 25.4 25.56 6800 25.56 up down incorrect
BND.US Vanguard Bond Index Funds 20260527 0 73.29 73.34 73.24 73.28 7349100 72.7901 down up incorrect
BNDW.US Vanguard Total World Bond ETF 20260527 0 68.26 68.35 68.26 68.3 53200 67.9115 up up correct
BNDX.US Vanguard Total International Bond Index Fund ETF Shares 20260527 0 48.22 48.27 48.19 48.22 3808900 47.996
BOTZ.US Global X Robotics & Artificial Intelligence ETF 20260527 0 40.44 40.44 39.905 40.07 1530446 40.05 down up incorrect
BSCQ.US Invesco BulletShares 2026 Corporate Bond ETF 20260527 0 19.52 19.53 19.52 19.525 1345717 19.3963 up up correct
BSCR.US Invesco BulletShares 2027 Corporate Bond ETF 20260527 0 19.63 19.63 19.62 19.625 689328 19.4868 down down correct
BSCS.US Invesco BulletShares 2028 Corporate Bond ETF 20260527 0 20.37 20.38 20.37 20.375 460056 20.2242 up up correct
BSCT.US Invesco BulletShares 2029 Corporate Bond ETF 20260527 0 18.59 18.599 18.575 18.58 545200 18.4397 down up incorrect
BSCU.US Invesco BulletShares 2030 Corporate Bond ETF 20260527 0 16.64 16.66 16.64 16.64 724700 16.5119
BSCV.US Invesco BulletShares 2031 Corporate Bond ETF 20260527 0 16.4 16.405 16.38 16.395 427200 16.2658 down down correct
BSJQ.US Invesco BulletShares 2026 High Yield Corporate Bond ETF 20260527 0 22.98 23.01 22.89 22.98 672238 22.7722
BSJR.US Invesco BulletShares 2027 High Yield Corporate Bond ETF 20260527 0 22.41 22.41 22.38 22.385 114900 22.1884 down down correct
BSJS.US Invesco BulletShares 2028 High Yield Corporate Bond ETF 20260527 0 21.81 21.85 21.8 21.805 80900 21.5873 down down correct
BSJT.US Invesco BulletShares 2029 High Yield Corporate Bond ETF 20260527 0 21.21 21.31 21.15 21.17 722000 20.9464 down down correct
BSMQ.US Invesco Exchange 20260527 0 23.51 23.56 23.51 23.545 63800 23.4341 up up correct
BSMR.US Invesco Exchange 20260527 0 23.61 23.62 23.6 23.605 62600 23.4956 down down correct
BSMS.US Invesco Exchange 20260527 0 23.369 23.51 23.352 23.38 59100 23.2683 up up correct
BSMT.US Invesco Exchange 20260527 0 23.005 23.06 22.985 23 98800 22.893 down up incorrect
BSMU.US Invesco BulletShares 2030 Municipal Bond ETF 20260527 0 21.84 21.88 21.82 21.85 62900 21.7449 up up correct
BSMV.US Invesco BulletShares 2031 Municipal Bond ETF 20260527 0 20.85 20.92 20.845 20.867 82400 20.7615 up up correct
BTEC.US Principal Healthcare Innovators Index ETF 20260527 0 8.65 8.738 8.624 8.695 192264 8.695 up up correct
BUG.US Global X Funds 20260527 0 33.13 33.43 32.73 32.79 1070400 32.79 down down correct
CARZ.US First Trust NASDAQ Global Auto Index Fund 20260527 0 118.1 118.48 117.43 118.45 1800 118.45 up up correct
CATH.US Global X S&P 500 Catholic Values ETF 20260527 0 89.64 89.64 89.37 89.52 60100 89.2307 down down correct
CDC.US Victory Portfolios II 20260527 0 73.24 73.65 73.24 73.3053 7166 72.8246 up up correct
CDL.US Victory Portfolios II 20260527 0 76.41 76.83 76.41 76.4869 8582 75.9861 up up correct
CEFA.US Global X S&P Catholic Values Developed ex 20260527 0 39.92 39.92 39.79 39.8514 1785 39.4295 down down correct
CFA.US VictoryShares US 500 Volatility Wtd ETF 20260527 0 96.65 96.7593 96.2654 96.2654 7974 96.0081 down up incorrect
CFO.US Victory Portfolios II 20260527 0 78.45 78.45 78.03 78.0334 3569 77.8263 down down correct
CIBR.US First Trust Exchange 20260527 0 82.175 83 81.76 82.04 2013775 81.9695 down up incorrect
CIZ.US VictoryShares Developed Enhanced Volatility Wtd ETF 20260527 0 2.9 3.1 2.7 2.9 591018 2.9
CLOU.US Global X Funds 20260527 0 22.41 22.735 22.11 22.26 118800 22.26 down down correct
COMT.US iShares GSCI Commodity Dynamic Roll Strategy ETF 20260527 0 33.7 33.98 33.605 33.75 207300 33.75 up up correct
CSB.US VictoryShares US Small Cap High Div Volatility Wtd ETF 20260527 0 64.41 64.77 64.305 64.3103 5832 63.8853 down down correct
CTEC.US Global X Funds 20260527 0 75.48 75.8 75.12 75.658 6600 75.5658 up up correct
CXSE.US WisdomTree Trust 20260527 0 39.95 40.12 39.9 40.07 13700 39.9761 up down incorrect
DALI.US First Trust Dorsey Wright DALI 1 ETF 20260527 0 30.91 31.11 30.86 31.0253 4928 30.7661 up up correct
DAPP.US VanEck Vectors ETF Trust 20260527 0 21.87 22.64 21.49 22.45 3015400 22.45 up down incorrect
DAX.US Global X DAX Germany ETF 20260527 0 46.4 46.58 46.1205 46.3101 35816 45.4135 down down correct
DDI.US DoubleDown Interactive Co. Ltd. American Depository Shares 20260527 0 11.69 11.89 11.69 11.86 41500 11.86 up up correct
DDIV.US First Trust Dorsey Wright Momentum & Dividend ETF 20260527 0 44.83 44.845 44.6682 44.6682 894 44.4859 down down correct
DEMZ.US Democratic Large Cap Core ETF 20260527 0 45.76 45.8 45.5 45.553 5200 45.553 down down correct
DGRE.US WisdomTree Emerging Markets Quality Dividend Growth Fund 20260527 0 40.45 40.58 40.08 40.198 18700 39.9913 down down correct
DGRS.US WisdomTree Trust 20260527 0 56.75 56.9599 56.445 56.51 24843 56.3562 down down correct
DGRW.US WisdomTree U.S. Quality Dividend Growth Fund 20260527 0 96.29 96.604 96.21 96.47 355576 96.307 up up correct
DMXF.US iShares ESG Advanced MSCI EAFE Index ETF 20260527 0 83.693 83.693 83.14 83.385 13300 82.3639 down down correct
DRIV.US Global X Funds 20260527 0 41.58 41.58 40.8501 41.3637 125258 41.2811 down up incorrect
DVLU.US First Trust Dorsey Wright Momentum & Value ETF 20260527 0 38.17 38.17 38.1472 38.1472 439 38.0517 down down correct
DVOL.US First Trust Exchange 20260527 0 36.41 36.41 36.2472 36.2472 1889 36.1494 down down correct
DVY.US iShares Trust 20260527 0 155.195 156.0876 154.98 155.28 326664 154.0609 up down incorrect
DWAS.US Invesco DWA SmallCap Momentum ETF 20260527 0 117.32 117.34 116.24 116.67 8500 116.67 down down correct
DWAW.US AdvisorShares Trust 20260527 0 50.553 50.553 50.553 50.553 300 50.553
DWSH.US AdvisorShares Dorsey Wright Short ETF 20260527 0 6.45 6.5 6.45 6.48 147400 6.48 up up correct
DWUS.US AdvisorShares Trust 20260527 0 61.039 61.039 61.039 61.039 100 61.039
EBIZ.US Global X Funds 20260527 0 27.66 28.0129 27.66 27.8239 5332 27.7402 up up correct
ECOW.US Pacer Emerging Markets Cash Cows 100 ETF 20260527 0 27.675 27.73 27.57 27.63 37300 27.5369 down up incorrect
EEMA.US iShares MSCI Emerging Markets Asia ETF 20260527 0 118.11 118.5886 116.35 117.5 154054 117.1575 down down correct
EFAS.US Global X MSCI SuperDividend EAFE ETF 20260527 0 21.91 21.91 21.75 21.825 13500 21.6438 down up incorrect
EMB.US iShares J.P. Morgan USD Emerging Markets Bond ETF 20260527 0 95.93 95.985 95.77 95.98 6074617 95.1787 up up correct
EMCB.US WisdomTree Emerging Markets Corporate Bond Fund 20260527 0 66.095 66.12 65.92 66.075 3707 65.7872 down down correct
EMIF.US iShares Emerging Markets Infrastructure ETF 20260527 0 27.475 27.475 27.28 27.3166 3497 27.0277 down down correct
EMXC.US iShares MSCI Emerging Markets ex China ETF 20260527 0 101.2 101.43 99.57 100.42 3064730 99.8281 down down correct
EMXF.US iShares Trust 20260527 0 58.03 58.03 57.465 57.584 1800 57.1184 down down correct
ENZL.US iShares MSCI New Zealand ETF 20260527 0 45.8 46.09 45.75 45.9976 20018 45.5606 up up correct
EQRR.US ProShares Equities for Rising Rates ETF 20260527 0 78.9 78.9 77.95 78.1513 72641 77.958 down down correct
ESGD.US iShares ESG Aware MSCI EAFE ETF 20260527 0 103.84 103.88 103.31 103.55 301829 101.9245 down up incorrect
ESGE.US iShares ESG Aware MSCI EM ETF 20260527 0 55.01 55.06 54.265 54.61 916645 54.2089 down down correct
ESGU.US iShares ESG Aware MSCI USA ETF 20260527 0 163.83 164 163.35 163.7 252024 163.3537 down down correct
ESMV.US iShares ESG MSCI USA Min Vol Factor ETF 20260527 0 29.972 29.972 29.972 29.972 100 29.8865
ESPO.US VanEck Vectors Video Gaming and eSports ETF 20260527 0 88.61 89.5 88.61 88.82 32100 88.82 up up correct
EUFN.US iShares MSCI Europe Financials ETF 20260527 0 38.94 39.11 38.69 38.81 308071 37.6742 down down correct
EWJV.US iShares Trust 20260527 0 45.33 45.33 45.03 45.204 133500 44.7216 down down correct
EWZS.US iShares MSCI Brazil Small 20260527 0 14.17 14.26 14 14.02 43213 13.8776 down down correct
FAAR.US First Trust Exchange 20260527 0 33.46 33.6699 33.35 33.585 26359 33.4325 up up correct
FAB.US First Trust Exchange 20260527 0 98.95 98.95 98.65 98.65 1000 98.3117 down down correct
FAD.US First Trust Multi Cap Growth AlphaDEX Fund 20260527 0 189.69 189.69 187.545 188.3 42231 188.2309 down down correct
FALN.US iShares Fallen Angels USD Bond ETF 20260527 0 27.11 27.1199 27.065 27.08 467525 26.7921 down down correct
FCA.US First Trust Exchange 20260527 0 31.07 31.3 31.04 31.25 7300 30.8115 up up correct
FCAL.US First Trust Exchange 20260527 0 49.2 49.2799 49.13 49.24 12821 48.9556 up down incorrect
FCEF.US First Trust CEF Income Opportunity ETF 20260527 0 23.97 23.97 23.855 23.8681 13899 23.5921 down up incorrect
FCVT.US First Trust SSI Strategic Convertible Securities ETF 20260527 0 52.96 52.96 52.32 52.8104 39024 52.7175 down down correct
FDIV.US First Trust Strategic Income ETF 20260527 0 27.635 27.65 27.4362 27.4362 20793 27.3022 down down correct
FDNI.US First Trust Dow Jones International Internet ETF 20260527 0 27.27 27.54 27.27 27.44 37600 27.44 up up correct
FDT.US First Trust Exchange 20260527 0 99.84 99.84 98.98 99.4056 131505 98.5879 down down correct
FDTS.US First Trust Developed Markets ex 20260527 0 69.39 69.7765 69.38 69.7765 5636 68.9802 up up correct
FEM.US First Trust Emerging Markets AlphaDEX Fund 20260527 0 33.18 33.29 33.01 33.12 110500 32.9205 down down correct
FEMB.US First Trust Emerging Markets Local Currency Bond ETF 20260527 0 29.29 29.345 29.13 29.205 273206 28.8769 down up incorrect
FEMS.US First Trust Exchange 20260527 0 47.09 47.2702 46.67 46.9 34160 46.444 down down correct
FEP.US First Trust Europe AlphaDEX Fund 20260527 0 59.53 60.77 59.18 59.49 17800 58.6576 down down correct
FEUZ.US First Trust Exchange 20260527 0 68.69 68.7002 68.5609 68.7002 1040 67.5839 up up correct
FEX.US First Trust Large Cap Core AlphaDEX Fund 20260527 0 135.01 135.01 134.51 134.5814 24303 134.3207 down down correct
FGM.US First Trust Germany AlphaDEX Fund 20260527 0 66.8299 66.84 66.7 66.84 1480 65.9526 up up correct
FICS.US First Trust International Developed Cap Strength ETF 20260527 0 41.235 41.27 41.061 41.12 9400 40.6795 down down correct
FID.US First Trust S&P International Dividend Aristocrats ETF 20260527 0 22.27 22.31 22.21 22.255 11280 21.8591 down down correct
FINX.US Global X FinTech ETF 20260527 0 24.77 25.21 24.77 24.97 62324 24.9269 up up correct
FIXD.US First Trust Exchange 20260527 0 43.55 43.58 43.47 43.519 186444 43.1899 down down correct
FJP.US First Trust Japan AlphaDEX Fund 20260527 0 77.58 78.09 76.77 77.68 23800 77.1905 up up correct
FKU.US First Trust United Kingdom AlphaDEX Fund 20260527 0 54.23 54.42 54.04 54.13 900 53.0153 down down correct
FLN.US First Trust Latin America AlphaDEX Fund 20260527 0 25.96 26.03 25.84 25.8846 7493 25.619 down down correct
FMB.US First Trust Managed Municipal ETF 20260527 0 50.84 51 50.84 50.99 148755 50.6778 up up correct
FMHI.US First Trust Exchange 20260527 0 47.9 48 47.9 47.9999 110795 47.6493 up down incorrect
FNK.US First Trust Mid Cap Value AlphaDEX Fund 20260527 0 59.56 59.85 59.56 59.5706 4605 59.4067 up up correct
FNX.US First Trust Mid Cap Core AlphaDEX Fund 20260527 0 141.75 142.03 140.99 141.15 19337 140.8894 down down correct
FNY.US First Trust Mid Cap Growth AlphaDEX Fund 20260527 0 106.02 106.02 105.06 105.48 9900 105.48 down down correct
FPA.US First Trust Asia Pacific Ex 20260527 0 54.88 55.47 54.24 55.07 3153 54.9134 up down incorrect
FPXE.US First Trust IPOX Europe Equity Opportunities ETF 20260527 0 35.91 35.91 35.58 35.6752 2043 35.2898 down down correct
FPXI.US First Trust International Equity Opportunities ETF 20260527 0 77.12 77.27 76.44 76.6501 14893 76.3292 down down correct
FSZ.US First Trust Switzerland AlphaDEX Fund 20260527 0 82.8 82.8 81.39 82.08 1700 81.2709 down down correct
FTA.US First Trust Large Cap Value AlphaDEX Fund 20260527 0 94.84 95.65 94.84 95.1124 32209 94.7796 up up correct
FTAG.US First Trust Exchange 20260527 0 29.12 29.215 29.12 29.215 363 29.029 up up correct
FTC.US First Trust Large Cap Growth AlphaDEX Fund 20260527 0 184.08 184.08 182.13 182.9415 14570 182.9006 down down correct
FTCS.US First Trust Capital Strength ETF 20260527 0 93.95 94.65 93.665 93.68 796080 93.4166 down down correct
FTGC.US First Trust Global Tactical Commodity Strategy Fund 20260527 0 28.79 28.965 28.75 28.88 1077466 28.6976 up up correct
FTHI.US First Trust BuyWrite Income ETF 20260527 0 23.91 23.91 23.81 23.83 604497 23.4792 down down correct
FTRI.US First Trust Exchange 20260527 0 17.09 17.16 17.05 17.1 22841 16.9972 up up correct
FTSL.US First Trust Senior Loan Fund 20260527 0 44.96 44.97 44.93 44.96 141792 44.506
FTSM.US First Trust Enhanced Short Maturity ETF 20260527 0 59.93 59.96 59.93 59.945 716500 59.5377 up up correct
FTXG.US First Trust Nasdaq Food & Beverage ETF 20260527 0 22.2 22.62 22.2 22.5165 57995 22.3867 up up correct
FTXH.US First Trust Nasdaq Pharmaceuticals ETF 20260527 0 34.71 34.995 34.71 34.8634 2965 34.7762 up up correct
FTXL.US First Trust Nasdaq Semiconductor ETF 20260527 0 268.61 268.7721 253.44 258.92 195457 258.8857 down down correct
FTXN.US First Trust Nasdaq Oil & Gas ETF 20260527 0 35.765 36.09 35.49 35.6789 33862 35.5551 down down correct
FTXO.US First Trust Nasdaq Bank ETF 20260527 0 38.51 38.665 38.085 38.1445 32345 37.9088 down down correct
FTXR.US First Trust Nasdaq Transportation ETF 20260527 0 44.2 44.8 44.2 44.76 16574 44.6326 up up correct
FV.US First Trust Dorsey Wright Focus 5 ETF 20260527 0 72.03 72.11 71.485 71.7933 89949 71.718 down down correct
FVC.US First Trust Dorsey Wright Dynamic Focus 5 ETF 20260527 0 41.3624 41.3624 41.3624 41.3624 137 41.3618
FYC.US First Trust Small Cap Growth AlphaDEX Fund 20260527 0 116.56 117.6197 116.215 116.99 99642 116.8643 up up correct
FYT.US First Trust Small Cap Value AlphaDEX Fund 20260527 0 65.95 66.6387 65.95 66.2194 6313 65.9331 up up correct
FYX.US First Trust Exchange 20260527 0 135.27 136.27 134.7201 135.1061 29584 134.685 down down correct
GLDI.US Credit Suisse X 20260527 0 160.98 160.98 157.09 158.5 78400 150.7624 down down correct
GNMA.US iShares GNMA Bond ETF 20260527 0 44 44.4699 44 44.225 100275 43.9146 up up correct
GNOM.US Global X Genomics & Biotechnology ETF 20260527 0 47.28 48.4 47.28 47.96 18500 47.9107 up up correct
GRID.US First Trust NASDAQ Clean Edge Smart Grid Infrastructure Index Fund 20260527 0 195.135 195.2694 192.87 194.2 1041892 193.4197 down down correct
GXTG.US Global X Funds 20260527 0 30.14 30.2216 29.77 30.2216 1607 30.1249 up up correct
HERD.US Pacer Cash Cows Fund of Funds ETF 20260527 0 48.251 48.33 48.04 48.04 3900 48.04 down down correct
HERO.US Global X Funds 20260527 0 25.44 25.789 25 25.575 36000 25.4381 up up correct
HLAL.US Wahed FTSE USA Shariah ETF 20260527 0 72.16 72.318 71.935 72.12 40700 72.1003 down down correct
HNDL.US Strategy Shares 20260527 0 22.99 23 22.89 22.905 46300 22.6375 down down correct
HYDR.US Global X Hydrogen ETF 20260527 0 73.06 73.97 70.83 73.068 109500 72.5039 up up correct
HYLS.US First Trust Tactical High Yield ETF 20260527 0 40.83 40.875 40.738 40.79 203220 40.3325 down down correct
HYXF.US iShares ESG Advanced High Yield Corporate Bond ETF 20260527 0 46.76 46.76 46.69 46.716 22300 46.2607 down down correct
HYZD.US WisdomTree Interest Rate Hedged High Yield Bond Fund 20260527 0 22.57 22.58 22.51 22.55 51042 22.4402 down down correct
IBB.US iShares Biotechnology ETF 20260527 0 169.47 171.56 169.22 169.88 823304 169.8561 up up correct
IBBQ.US Invesco Nasdaq Biotechnology ETF 20260527 0 29.45 29.79 29.45 29.523 16500 29.4901 up down incorrect
IBTA.US iShares Trust 20260527 0 32.06 34.24 31.94 33.9 180693 33.9 up up correct
IBTG.US iShares Trust 20260527 0 22.89 22.9 22.89 22.895 458100 22.7519 up up correct
IBTH.US iShares Trust 20260527 0 22.39 22.4 22.39 22.395 411500 22.256 up up correct
IBTI.US iShares Trust 20260527 0 22.17 22.17 22.16 22.165 176800 22.027 down down correct
IBTJ.US iShares Trust 20260527 0 21.66 21.68 21.66 21.665 184700 21.5296 up up correct
IBTK.US iShares iBonds Dec 2030 Term Treasury ETF 20260527 0 19.55 19.56 19.54 19.545 247400 19.4216 down up incorrect
IBTL.US iShares iBonds Dec 2031 Term Treasury ETF 20260527 0 20.18 20.2 20.17 20.175 207200 20.0452 down up incorrect
ICLN.US iShares Global Clean Energy ETF 20260527 0 22.99 23.315 22.665 23.15 5558401 23.088 up up correct
IEF.US iShares 7 20260527 0 94.345 94.48 94.2924 94.32 5959162 93.6947 down down correct
IEI.US iShares 3 20260527 0 117.48 117.6 117.45 117.48 1107400 116.7499
IEUS.US iShares MSCI Europe Small 20260527 0 74.06 74.25 73.555 73.7475 6960 72.284 down down correct
IFGL.US iShares International Developed Real Estate ETF 20260527 0 23.065 23.1 23.03 23.065 9862 22.7436
IFV.US First Trust Dorsey Wright International Focus 5 ETF 20260527 0 28.1 28.21 27.93 28.0294 36710 27.7661 down up incorrect
IGF.US iShares Trust 20260527 0 67.26 67.49 67.14 67.14 1008789 66.2082 down up incorrect
IGIB.US iShares 5 20260527 0 53.12 53.19 53.08 53.12 1750900 52.6902
IGOV.US iShares International Treasury Bond ETF 20260527 0 41.89 41.89 41.55 41.68 204300 41.68 down down correct
IGSB.US iShares 1 20260527 0 52.44 52.46 52.42 52.43 2197600 52.0304 down down correct
IJT.US iShares S&P Small 20260527 0 165.24 165.61 164.39 164.45 98981 164.2 down down correct
IMCV.US iShares Morningstar Mid 20260527 0 89.64 90.26 89.64 89.81 24700 89.4014 up up correct
INDY.US iShares India 50 ETF 20260527 0 42.74 42.95 42.6 42.62 212449 42.5212 down down correct
IPKW.US Invesco International BuyBack Achievers ETF 20260527 0 58.93 58.97 58.66 58.7193 86244 58.2575 down down correct
ISHG.US iShares 1 20260527 0 75.89 75.89 75.54 75.59 22300 75.59 down down correct
ISTB.US iShares Core 1 20260527 0 48.28 48.3 48.27 48.29 508700 47.9475 up down incorrect
IUS.US Invesco RAFI Strategic US ETF 20260527 0 65.38 65.6082 65.38 65.5083 49228 65.3016 up up correct
IUSB.US iShares Core Total USD Bond Market ETF 20260527 0 46.05 46.0983 46.0301 46.04 2382072 45.7263 down down correct
IUSG.US iShares Core S&P U.S. Growth ETF 20260527 0 188.99 189.175 187.9801 188.93 434039 188.6888 down down correct
IUSV.US iShares Core S&P U.S. Value ETF 20260527 0 110.3 110.77 110.25 110.41 539700 109.9619 up down incorrect
IXUS.US iShares Core MSCI Total International Stock ETF 20260527 0 96.82 97 96.26 96.5 2055221 95.2653 down down correct
JOET.US Virtus ETF Trust II 20260527 0 44.31 44.36 44.17 44.19 16500 44.19 down down correct
JSML.US Janus Henderson Small Cap Growth Alpha ETF 20260527 0 87.33 94.37 86.525 86.736 15700 86.6926 down down correct
KBWB.US Invesco Exchange 20260527 0 87.37 87.6 86.06 86.58 1657900 86.1419 down down correct
KBWD.US Invesco KBW High Dividend Yield Financial ETF 20260527 0 12.48 12.62 12.48 12.52 231740 12.2419 up up correct
KBWP.US Invesco KBW Property & Casualty Insurance ETF 20260527 0 119.16 120.8332 117.8003 117.97 6245 117.4808 down down correct
KBWR.US Invesco KBW Regional Banking ETF 20260527 0 69.07 69.39 69.07 69.1029 508 69.1029 up up correct
KBWY.US Invesco KBW Premium Yield Equity REIT ETF 20260527 0 17.53 17.72 17.53 17.592 88431 17.3643 up down incorrect
KRMA.US Global X Conscious Companies ETF 20260527 0 47.68 47.7022 47.675 47.7022 1162 47.5273 up up correct
KROP.US Global X Funds 20260527 0 34.01 35.1799 34.01 34.9504 1026 34.8153 up up correct
LDEM.US iShares ESG MSCI EM Leaders ETF 20260527 0 62.38 62.38 62.02 62.022 1900 61.5207 down down correct
LDSF.US First Trust Exchange 20260527 0 18.92 18.94 18.89 18.911 24000 18.7635 down down correct
LEGR.US First Trust Exchange 20260527 0 65.91 65.935 65.7 65.8379 1079 65.203 down down correct
LMBS.US First Trust Low Duration Opportunities ETF 20260527 0 49.76 49.77 49.68 49.73 394778 49.3914 down down correct
LRGE.US ClearBridge Large Cap Growth ESG ETF 20260527 0 86.1 86.51 86.1 86.498 9400 86.498 up up correct
LVHD.US Legg Mason Low Volatility High Dividend ETF 20260527 0 42.98 43.275 42.98 43.017 27000 43.017 up up correct
MBB.US iShares Trust 20260527 0 94.475 94.545 94.3708 94.38 1719859 93.7124 down down correct
MCHI.US iShares MSCI China ETF 20260527 0 55.16 55.55 55.1 55.46 3008293 55.0949 up down incorrect
MDIV.US First Trust Multi 20260527 0 16.67 16.6899 16.5858 16.5858 36926 16.3598 down down correct
MILN.US Global X Millennials Consumer ETF 20260527 0 43.18 44 43.18 43.6228 6941 43.5834 up up correct
NFTY.US First Trust Exchange 20260527 0 53.54 53.89 53.3 53.48 26400 53.48 down down correct
NXTG.US First Trust Exchange 20260527 0 155.9 155.9 154.44 155.59 4914 155.0071 down down correct
ONEQ.US Fidelity Nasdaq Composite Index ETF 20260527 0 105.05 105.19 104.51 105.08 307700 104.9334 up up correct
PDBC.US Invesco Optimum Yield Diversified Commodity Strategy No K 20260527 0 17.57 17.71 17.535 17.6 4098000 17.6 up up correct
PDP.US Invesco DWA Momentum ETF 20260527 0 144.75 144.75 142.66 143.11 28100 143.11 down down correct
PEY.US Invesco High Yield Equity Dividend Achievers ETF 20260527 0 22.44 22.64 22.395 22.4741 199570 22.2906 up down incorrect
PEZ.US Invesco DWA Consumer Cyclicals Momentum ETF 20260527 0 100.355 100.355 100.355 100.355 53 100.2073
PFF.US iShares Preferred and Income Securities ETF 20260527 0 31.34 31.39 31.28 31.39 1535500 31.1071 up up correct
PFI.US Invesco DWA Financial Momentum ETF 20260527 0 58.85 58.85 58.66 58.749 441 58.4967 down down correct
PFM.US Invesco Dividend Achievers ETF 20260527 0 55.01 55.07 54.9408 54.969 22669 54.7762 down down correct
PGJ.US Invesco Golden Dragon China ETF 20260527 0 25.08 25.6 25.08 25.58 27418 25.5034 up up correct
PHO.US Invesco Water Resources ETF 20260527 0 65.99 66.71 65.9 65.9 98830 65.7787 down down correct
PID.US Invesco International Dividend Achievers ETF 20260527 0 23.14 23.3399 23.14 23.1618 58971 22.8338 up down incorrect
PIE.US Invesco DWA Emerging Markets Momentum ETF 20260527 0 33.31 33.31 32.74 33 43150 32.7902 down down correct
PIO.US Invesco Global Water ETF 20260527 0 44.16 44.415 43.9701 44.0376 7813 43.7346 down down correct
PIZ.US Invesco DWA Developed Markets Momentum ETF 20260527 0 58.3 58.3 57.575 57.8137 180328 57.3689 down down correct
PKW.US Invesco BuyBack Achievers ETF 20260527 0 136.81 137.72 136.46 136.57 17754 136.3158 down down correct
PNQI.US Invesco NASDAQ Internet ETF 20260527 0 47.79 48.68 47.79 48.38 54600 48.38 up up correct
PPH.US VanEck Vectors ETF Trust 20260527 0 104.28 105.7 104.28 104.81 104600 104.2109 up up correct
PRFZ.US Invesco FTSE RAFI US 1500 Small 20260527 0 52.14 52.23 51.9 51.99 90884 51.8934 down down correct
PRN.US Invesco DWA Industrials Momentum ETF 20260527 0 249.94 249.94 243.95 247.06 34100 247.06 down down correct
PSC.US Principal Exchange 20260527 0 65.81 66.1036 65.55 65.7608 110364 65.6792 down down correct
PSCC.US Invesco S&P SmallCap Consumer Staples ETF 20260527 0 32.97 33.37 32.97 33.2732 5173 33.1603 up up correct
PSCD.US Invesco S&P SmallCap Consumer Discretionary ETF 20260527 0 107.61 110.03 107.61 108.8378 8035 108.5566 up up correct
PSCE.US Invesco S&P SmallCap Energy ETF 20260527 0 60.66 60.74 59.77 59.9 33057 59.4629 down down correct
PSCF.US Invesco S&P SmallCap Financials ETF 20260527 0 62.075 62.075 61.6029 61.6029 514 61.2985 down down correct
PSCH.US Invesco S&P SmallCap Health Care ETF 20260527 0 44.94 45.24 44.76 44.91 5400 44.91 down down correct
PSCI.US Invesco S&P SmallCap Industrials ETF 20260527 0 172.25 172.36 171.57 171.6791 834 171.4931 down down correct
PSCM.US Invesco S&P SmallCap Materials ETF 20260527 0 106 106.33 105.84 106.33 600 106.0622 up up correct
PSCT.US Invesco S&P SmallCap Information Technology ETF 20260527 0 88.06 88.06 85.27 86.56 73900 86.56 down down correct
PSCU.US Invesco S&P SmallCap Utilities & Communication Services ETF 20260527 0 65.8 66.116 65.8 66.116 166 66.0867 up up correct
PSET.US Principal Exchange 20260527 0 75.385 75.4 75.385 75.4 300 75.2478 up up correct
PSL.US Invesco Exchange 20260527 0 111.42 111.6 111.0973 111.0973 1606 110.9009 down down correct
PTF.US Invesco Exchange 20260527 0 132.07 132.07 127.4 129.45 100400 129.45 down down correct
PTH.US Invesco DWA Healthcare Momentum ETF 20260527 0 52.07 52.07 51.74 51.74 1700 51.74 down down correct
PUI.US Invesco DWA Utilities Momentum ETF 20260527 0 47.75 47.75 47.44 47.4954 31820 47.285 down up incorrect
PXI.US Invesco DWA Energy Momentum ETF 20260527 0 57.6401 58.335 57.3801 57.6844 28566 57.4946 up up correct
PY.US Principal Exchange 20260527 0 54.62 54.67 54.448 54.448 6000 54.1823 down down correct
PYZ.US Invesco DWA Basic Materials Momentum ETF 20260527 0 129.37 129.915 129.3499 129.7056 949 129.5637 up up correct
QABA.US First Trust NASDAQ ABA Community Bank Index Fund 20260527 0 62.79 62.79 62.1699 62.2444 1817 61.9171 down down correct
QAT.US iShares MSCI Qatar ETF 20260527 0 19.14 19.14 19.03 19.07 12900 18.4302 down down correct
QCLN.US First Trust NASDAQ Clean Edge Green Energy Index Fund 20260527 0 67.02 67.02 65.01 66.26 183100 66.26 down down correct
QCLR.US Global X NASDAQ 100® Collar 95 20260527 0 28.75 28.76 28.75 28.76 500 28.696 up up correct
QQEW.US First Trust NASDAQ 20260527 0 151.41 151.62 150.22 150.43 73900 150.43 down down correct
QQMG.US Invesco ESG NASDAQ 100 ETF 20260527 0 50.77 50.77 50.275 50.45 31500 50.3997 down down correct
QQQ.US Invesco QQQ Trust Series 1 20260527 0 732.96 733.32 725.44 729.45 35148672 728.6459 down down correct
QQQA.US ProShares Trust 20260527 0 77.91 77.91 75.44 76.07 28700 76.0561 down down correct
QQQJ.US Invesco NASDAQ Next Gen 100 ETF 20260527 0 44.01 44.01 43.55 43.87 126720 43.8612 down down correct
QQQM.US Invesco NASDAQ 100 ETF 20260527 0 301.8 301.82 298.69 300.38 3946400 300.0321 down down correct
QQXT.US First Trust NASDAQ 20260527 0 98.75 99.14 98.52 98.52 2800 98.3305 down down correct
QRMI.US Global X NASDAQ 100® Risk Managed Income ETF 20260527 0 15.55 15.56 15.54 15.549 11400 15.2375 down up incorrect
QTEC.US First Trust Exchange 20260527 0 314.75 314.75 306.22 308.5 128837 308.4679 down up incorrect
QTR.US Global X NASDAQ 100 Tail Risk ETF 20260527 0 34.96 35.13 34.96 35.06 1600 35.0182 up up correct
QYLD.US Global X NASDAQ 100 Covered Call ETF 20260527 0 18.01 18.02 17.965 18.01 4716308 17.65
QYLG.US Global X Funds 20260527 0 29.99 29.99 29.8 29.89 31400 29.4112 down down correct
RAYS.US Global X Solar ETF 20260527 0 2692 2754 2670.5 2748.25 22607 2748.25 up up correct
RDVY.US First Trust Rising Dividend Achievers ETF 20260527 0 76.57 76.57 75.61 75.69 872432 75.5491 down down correct
REIT.US ALPS Active REIT ETF 20260527 0 30.39 30.425 30.196 30.196 6800 29.9817 down down correct
RFDI.US First Trust RiverFront Dynamic Developed International ETF 20260527 0 87.06 87.06 86.835 86.8841 2088 85.8129 down down correct
RFEM.US First Trust RiverFront Dynamic Emerging Markets ETF 20260527 0 95.84 96.0063 95.84 96.0063 1649 94.8449 up up correct
RING.US iShares MSCI Global Gold Miners ETF 20260527 0 75.25 76.0439 74.49 74.61 188799 74.0458 down down correct
RNEM.US First Trust Exchange 20260527 0 54.62 54.685 54.56 54.6647 6954 54.3208 up up correct
RNRG.US Global X Renewable Energy Producers ETF 20260527 0 38.49 38.59 38.38 38.495 2200 38.2655 up up correct
RNSC.US First Trust Small Cap US Equity Select ETF 20260527 0 30.875 30.875 30.855 30.855 282 30.855 down down correct
ROBT.US First Trust Exchange 20260527 0 56.81 56.81 56.1901 56.4876 67933 56.4781 down down correct
RTH.US VanEck Vectors ETF Trust 20260527 0 260.12 263.25 260.12 262.8374 6467 262.8374 up up correct
SARK.US Tuttle Capital Short Innovation ETF 20260527 0 28.44 28.64 28.16 28.319 92800 28.319 down down correct
SCZ.US iShares MSCI EAFE Small 20260527 0 86.39 86.52 85.97 86.08 896277 84.8958 down down correct
SDG.US iShares MSCI Global Impact ETF 20260527 0 90.73 91.085 90.32 90.4311 26157 89.7705 down down correct
SDVY.US First Trust Exchange 20260527 0 42.23 42.23 41.685 41.72 1178952 41.6321 down down correct
SHV.US iShares Short Treasury Bond ETF 20260527 0 110.34 110.35 110.33 110.34 1477700 109.6911
SHY.US iShares Trust 20260527 0 82.22 82.24 82.21 82.22 2002423 81.7394
SKOR.US FlexShares Credit 20260527 0 48.51 48.55 48.5 48.53 83600 48.1508 up up correct
SKYU.US ProShares Ultra Cloud Computing 20260527 0 35.57 36.2 35.57 35.763 1800 35.7162 up up correct
SKYY.US First Trust Exchange 20260527 0 132.62 134.01 131.49 132.31 94600 132.31 down down correct
SLQD.US iShares Trust 20260527 0 50.36 50.4 50.36 50.4 149800 50.0324 up up correct
SLVO.US Credit Suisse X 20260527 0 84.8 84.85 84 84.68 138000 73.9127 down down correct
SMCP.US AlphaMark Actively Managed Small Cap ETF 20260527 0 24.26 24.31 24.19 24.19 3300 24.19 down down correct
SMH.US VanEck Vectors Semiconductor ETF 20260527 0 611.94 612.3 584.93 595.5 11208990 595.5 down up incorrect
SNSR.US Global X Internet of Things ETF 20260527 0 52.54 52.54 50.96 51.15 28980 51.0642 down up incorrect
SOCL.US Global X Funds 20260527 0 44.73 45.6 44.73 45.485 5223 45.3913 up up correct
SOXQ.US Invesco PHLX Semiconductor ETF 20260527 0 103.38 103.38 98 100.01 2919200 99.9431 down up incorrect
SOXX.US iShares Semiconductor ETF 20260527 0 584.38 584.5 551.89 563.98 11412400 563.7123 down down correct
SPC.US CrossingBridge Pre 20260527 0 19.33 19.33 19.33 19.33 0 19.33
SPRX.US Spear Alpha ETF 20260527 0 55.91 55.91 53.225 55.34 163200 55.34 down down correct
SQLV.US Legg Mason ETF Investment Trust 20260527 0 49.03 49.172 49.03 49.172 755 49.0515 up up correct
SQQQ.US ProShares Trust 20260527 0 38.87 40.09 38.86 39.44 64039910 38.8196 up up correct
SRET.US Global X SuperDividend REIT ETF 20260527 0 22.56 22.7 22.56 22.62 35700 22.3135 up up correct
SUSB.US iShares ESG 1 20260527 0 24.99 25 24.98 25 198900 24.8237 up up correct
SUSC.US iShares ESG USD Corporate Bond ETF 20260527 0 23.12 23.15 23.105 23.132 196800 22.956 up up correct
SUSL.US iShares ESG MSCI USA Leaders ETF 20260527 0 132.58 132.58 132.156 132.156 10100 131.8692 down down correct
TDIV.US First Trust NASDAQ Technology Dividend Index Fund 20260527 0 118.28 118.28 116.4281 116.9943 81083 116.5599 down up incorrect
TLT.US iShares 20+ Year Treasury Bond ETF 20260527 0 85.25 85.48 85.15 85.3 23589561 84.6532 up up correct
TQQQ.US ProShares UltraPro QQQ 20260527 0 82.87 82.91 80.33 81.67 66221000 81.4821 down down correct
TUR.US iShares Inc. 20260527 0 38.63 38.695 37.97 38.18 426051 37.7165 down down correct
UAE.US iShares MSCI UAE ETF 20260527 0 19.2 19.27 19.02 19.17 1493700 18.5222 down down correct
UCRD.US VictoryShares ESG Corporate Bond ETF 20260527 0 21.485 21.485 21.485 21.485 100 21.3269
UCYB.US ProShares Ultra Nasdaq Cybersecurity 20260527 0 65.215 66.09 64.57 65.007 11900 64.766 down down correct
UFO.US Procure ETF Trust II 20260527 0 66.73 67.238 64.5 66.65 3030700 66.5663 down down correct
USIG.US iShares Broad USD Investment Grade Corporate Bond ETF 20260527 0 51.21 51.27 51.18 51.23 1527700 50.8226 up up correct
USMC.US Principal U.S. Mega 20260527 0 74.04 74.04 73.622 73.946 51000 73.8073 down down correct
USOI.US Credit Suisse X 20260527 0 54.54 54.54 52.82 53.25 116900 48.0343 down down correct
USXF.US iShares ESG Advanced MSCI USA ETF 20260527 0 67.72 67.72 66.7 67.088 33800 66.9658 down down correct
VCIT.US Vanguard Intermediate 20260527 0 82.6 82.6999 82.525 82.6 6677327 81.9296
VCLT.US Vanguard Long 20260527 0 75.08 75.13 74.88 75.05 4649400 74.357 down down correct
VCSH.US Vanguard Scottsdale Funds 20260527 0 79.06 79.09 79.03 79.07 1781100 78.4873 up up correct
VGIT.US Vanguard Intermediate 20260527 0 58.95 59.01 58.93 58.95 2569400 58.5698
VGLT.US Vanguard Scottsdale Funds 20260527 0 54.54 54.67 54.475 54.55 1628050 54.1323 up up correct
VGSH.US Vanguard Short 20260527 0 58.29 58.31 58.28 58.29 3571600 57.9275
VIGI.US Vanguard International Dividend Appreciation Index Fund ETF Shares 20260527 0 93.73 94.09 93.63 93.7464 286232 93.2133 up up correct
VMBS.US Vanguard Mortgage 20260527 0 46.74 46.79 46.7 46.72 934500 46.3936 down up incorrect
VNQI.US Vanguard Global ex 20260527 0 45.87 46.01 45.82 45.89 347000 45.89 up up correct
VONE.US Vanguard Russell 1000 Index Fund ETF Shares 20260527 0 338.7 339.105 337.76 338.5481 51023 337.6749 down down correct
VONG.US Vanguard Scottsdale Funds 20260527 0 129.22 129.58 128.99 129.43 1084692 129.2658 up up correct
VONV.US Vanguard Scottsdale Funds 20260527 0 104.81 104.81 104.19 104.37 457629 103.9654 down down correct
VPN.US Global X Funds 20260527 0 31.5 31.68 31 31.26 1917683 31.1454 down down correct
VRIG.US Invesco Actively Managed Exchange 20260527 0 25.05 25.06 25.05 25.06 377195 24.8764 up up correct
VSDA.US VictoryShares Dividend Accelerator ETF 20260527 0 55.54 55.94 55.54 55.5541 8775 55.2599 up down incorrect
VSMV.US VictoryShares US Multi 20260527 0 60.41 60.41 60.1483 60.1483 2136 59.9744 down up incorrect
VTC.US Vanguard Scottsdale Funds 20260527 0 76.61 76.84 76.61 76.7794 72092 76.1467 up up correct
VTHR.US Vanguard Russell 3000 Index Fund ETF Shares 20260527 0 330.57 330.75 329.56 330.37 30951 329.5247 down down correct
VTIP.US Vanguard Malvern Funds 20260527 0 50.31 50.34 50.29 50.34 1622700 49.6585 up up correct
VTWG.US Vanguard Russell 2000 Growth Index Fund ETF Shares 20260527 0 278.86 278.86 276.27 277.2 15806 276.7761 down up incorrect
VTWO.US Vanguard Russell 2000 Index Fund ETF Shares 20260527 0 117.63 117.875 116.92 117.3 1953016 116.9992 down up incorrect
VTWV.US Vanguard Russell 2000 Value Index Fund ETF Shares 20260527 0 189.05 190.01 189.04 189.3031 21183 188.5894 up up correct
VWOB.US Vanguard Emerging Markets Government Bond Index Fund ETF Shares 20260527 0 66.83 66.93 66.83 66.89 357000 66.2622 up up correct
VXUS.US Vanguard Total International Stock Index Fund ETF Shares 20260527 0 86.16 86.27 85.58 85.85 5418904 85.4653 down down correct
VYMI.US Vanguard International High Dividend Yield Index Fund ETF Shares 20260527 0 100.6 100.78 100.36 100.52 1259796 99.2627 down down correct
WBND.US Western Asset Total Return ETF 20260527 0 49.86 49.95 49.86 49.95 16311 49.95 up up correct
WCBR.US WisdomTree Trust 20260527 0 31.61 31.98 31.325 31.34 26400 31.34 down down correct
WOOD.US iShares Global Timber & Forestry ETF 20260527 0 67.24 68 67.24 67.5703 45888 66.946 up up correct
XT.US iShares Exponential Technologies ETF 20260527 0 82.64 82.746 81.94 82.19 201390 81.8268 down down correct
YLCO.US Global X YieldCo & Renewable Energy Income ETF 20260527 0 38.49 38.59 38.38 38.4954 2203 38.2659 up up correct
YLDE.US ClearBridge Dividend Strategy ESG ETF 20260527 0 56.04 56.13 55.84 55.965 11969 55.3347 down down correct

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