CollectAI

close-nasdaq_etfs

2026/05/28

TICKER DESC DATE TIME OPEN HIGH LOW CLOSE VOL Adj CLOSE Trend Predict Result
AADR.US AdvisorShares Dorsey Wright ADR ETF 20260528 0 85.19 86.848 85.19 86.435 1314 85.9815 up up correct
AAXJ.US iShares MSCI All Country Asia ex Japan ETF 20260528 0 117.24 119.22 116.72 118.96 953638 118.5347 up up correct
ACWI.US iShares Trust 20260528 0 157.22 158.47 156.9035 158.25 2948446 157.2285 up up correct
ACWX.US iShares MSCI ACWI ex U.S. ETF 20260528 0 75.7 76.645 75.64 76.45 2526558 75.5981 up up correct
AGNG.US Global X Aging Population ETF 20260528 0 35.16 35.329 35 35.2 14100 35.0485 up up correct
AGZD.US WisdomTree Interest Rate Hedged U.S. Aggregate Bond Fund 20260528 0 22.54 22.6728 22.54 22.62 83498 22.545 up up correct
AIA.US iShares Trust 20260528 0 139.69 142.835 138.9 142.55 1063967 142.0292 up up correct
AIQ.US Global X Artificial Intelligence & Technology ETF 20260528 0 65.19 66.525 64.845 66.34 2885500 66.3395 up up correct
AIRR.US First Trust Exchange 20260528 0 129.77 130.89 127.97 130.49 641200 130.49 up up correct
ALTY.US Global X Funds 20260528 0 12.39 12.41 12.37 12.382 13700 12.2246 down down correct
ANGL.US VanEck Vectors ETF Trust 20260528 0 29.1 29.18 29.08 29.14 377600 28.8175 up up correct
AQWA.US Global X Funds 20260528 0 18.724 18.785 18.65 18.685 21000 18.5636 down down correct
BBH.US VanEck Vectors Biotech ETF 20260528 0 184.36 188.27 184.36 188.27 2500 188.27 up up correct
BFIT.US Global X Health & Wellness ETF 20260528 0 30.72 30.96 30.4 30.74 67138 30.74 up up correct
BGRN.US iShares Trust 20260528 0 47.43 47.55 47.41 47.55 71520 47.21 up up correct
BIB.US ProShares Ultra Nasdaq Biotechnology 20260528 0 82.22 85.21 82.22 84.84 5900 84.84 up up correct
BIS.US ProShares UltraShort Nasdaq Biotechnology 20260528 0 16.89 16.89 16.52 16.5911 2625 16.444 down up incorrect
BJK.US VanEck Vectors Gaming ETF 20260528 0 34.96 35.46 34.96 35.42 9466 35.42 up up correct
BKCH.US Global X Blockchain ETF 20260528 0 89.59 92.55 87.96 92.21 60900 92.21 up up correct
BLCN.US Siren ETF Trust 20260528 0 24.61 25.98 24.61 25.716 23000 25.716 up up correct
BND.US Vanguard Bond Index Funds 20260528 0 73.29 73.48 73.24 73.42 7239100 72.9292 up up correct
BNDW.US Vanguard Total World Bond ETF 20260528 0 68.3 68.42 68.27 68.4 66400 68.0109 up up correct
BNDX.US Vanguard Total International Bond Index Fund ETF Shares 20260528 0 48.21 48.32 48.19 48.26 6351900 48.0358 up down incorrect
BOTZ.US Global X Robotics & Artificial Intelligence ETF 20260528 0 39.91 40.44 39.72 40.28 863156 40.2599 up up correct
BSCQ.US Invesco BulletShares 2026 Corporate Bond ETF 20260528 0 19.52 19.53 19.52 19.53 563720 19.4013 up up correct
BSCR.US Invesco BulletShares 2027 Corporate Bond ETF 20260528 0 19.62 19.64 19.62 19.635 579343 19.4967 up up correct
BSCS.US Invesco BulletShares 2028 Corporate Bond ETF 20260528 0 20.37 20.4 20.37 20.385 482543 20.2342 up up correct
BSCT.US Invesco BulletShares 2029 Corporate Bond ETF 20260528 0 18.59 18.615 18.58 18.595 510200 18.4546 up up correct
BSCU.US Invesco BulletShares 2030 Corporate Bond ETF 20260528 0 16.66 16.685 16.64 16.665 540200 16.5367 up up correct
BSCV.US Invesco BulletShares 2031 Corporate Bond ETF 20260528 0 16.4 16.435 16.384 16.415 509100 16.2856 up down incorrect
BSJQ.US Invesco BulletShares 2026 High Yield Corporate Bond ETF 20260528 0 23 23.02 22.985 23.01 330931 22.8019 up up correct
BSJR.US Invesco BulletShares 2027 High Yield Corporate Bond ETF 20260528 0 22.38 22.41 22.37 22.395 238200 22.1984 up up correct
BSJS.US Invesco BulletShares 2028 High Yield Corporate Bond ETF 20260528 0 21.78 21.83 21.76 21.81 141100 21.5923 up up correct
BSJT.US Invesco BulletShares 2029 High Yield Corporate Bond ETF 20260528 0 21.16 21.21 21.16 21.18 108600 20.9563 up up correct
BSMQ.US Invesco Exchange 20260528 0 23.55 23.55 23.53 23.535 60000 23.4242 down down correct
BSMR.US Invesco Exchange 20260528 0 23.61 23.64 23.6 23.615 78200 23.5056 up up correct
BSMS.US Invesco Exchange 20260528 0 23.38 23.415 23.38 23.405 79200 23.2932 up up correct
BSMT.US Invesco Exchange 20260528 0 22.98 23.13 22.97 23.052 203700 22.9447 up up correct
BSMU.US Invesco BulletShares 2030 Municipal Bond ETF 20260528 0 21.84 21.89 21.83 21.865 74100 21.7599 up up correct
BSMV.US Invesco BulletShares 2031 Municipal Bond ETF 20260528 0 20.87 20.945 20.87 20.936 68100 20.8301 up up correct
BTEC.US Principal Healthcare Innovators Index ETF 20260528 0 8.63 8.7229 8.576 8.7 141895 8.7 up up correct
BUG.US Global X Funds 20260528 0 32.93 34.02 32.81 33.76 2234200 33.76 up up correct
CARZ.US First Trust NASDAQ Global Auto Index Fund 20260528 0 117.74 120 117.74 119.34 1600 119.34 up up correct
CATH.US Global X S&P 500 Catholic Values ETF 20260528 0 89.5 89.9869 89.335 89.9568 26560 89.6661 up up correct
CDC.US Victory Portfolios II 20260528 0 73.31 73.37 72.98 72.9872 9709 72.5086 down down correct
CDL.US Victory Portfolios II 20260528 0 76.59 76.59 76.1671 76.1671 5957 75.6683 down up incorrect
CEFA.US Global X S&P Catholic Values Developed ex 20260528 0 39.91 39.91 39.825 39.825 1498 39.4033 down down correct
CFA.US VictoryShares US 500 Volatility Wtd ETF 20260528 0 96.01 96.59 96 96.3432 8204 96.0857 up down incorrect
CFO.US Victory Portfolios II 20260528 0 77.97 78.28 77.92 78.0988 5432 77.8915 up up correct
CIBR.US First Trust Exchange 20260528 0 82.62 84.24 82.04 83.68 1572501 83.6081 up up correct
CIZ.US VictoryShares Developed Enhanced Volatility Wtd ETF 20260528 0 2.9 3.1 2.7 2.9 224487 2.9
CLOU.US Global X Funds 20260528 0 22.85 23.22 22.58 23 200400 23 up up correct
COMT.US iShares GSCI Commodity Dynamic Roll Strategy ETF 20260528 0 34.02 34.075 33.45 33.97 382700 33.97 down up incorrect
CSB.US VictoryShares US Small Cap High Div Volatility Wtd ETF 20260528 0 64.3 64.3 64.09 64.15 3181 63.726 down down correct
CTEC.US Global X Funds 20260528 0 75.68 77.78 75.55 77.222 3200 77.1279 up down incorrect
CXSE.US WisdomTree Trust 20260528 0 39.72 39.96 39.66 39.93 26200 39.8365 up up correct
DALI.US First Trust Dorsey Wright DALI 1 ETF 20260528 0 31.07 31.1044 31.01 31.1044 385 30.8445 up up correct
DAPP.US VanEck Vectors ETF Trust 20260528 0 22.2 22.96 21.84 22.81 655900 22.81 up up correct
DAX.US Global X DAX Germany ETF 20260528 0 46.04 46.6 45.87 46.2151 67052 45.3203 up up correct
DDI.US DoubleDown Interactive Co. Ltd. American Depository Shares 20260528 0 11.84 11.88 11.65 11.74 208000 11.74 down down correct
DDIV.US First Trust Dorsey Wright Momentum & Dividend ETF 20260528 0 44.635 44.635 44.5251 44.5251 3890 44.3434 down down correct
DEMZ.US Democratic Large Cap Core ETF 20260528 0 45.64 45.962 45.64 45.867 3700 45.867 up up correct
DGRE.US WisdomTree Emerging Markets Quality Dividend Growth Fund 20260528 0 39.865 40.418 39.865 40.249 9500 40.0421 up up correct
DGRS.US WisdomTree Trust 20260528 0 56.35 56.57 56.0525 56.4893 14991 56.3355 up up correct
DGRW.US WisdomTree U.S. Quality Dividend Growth Fund 20260528 0 96.46 96.94 96.271 96.89 517261 96.7262 up up correct
DMXF.US iShares ESG Advanced MSCI EAFE Index ETF 20260528 0 82.88 83.654 82.73 83.375 44300 82.3541 up up correct
DRIV.US Global X Funds 20260528 0 41.41 42.26 41.27 42.0712 46334 41.9872 up down incorrect
DVLU.US First Trust Dorsey Wright Momentum & Value ETF 20260528 0 38.13 38.3308 38.13 38.3078 2109 38.2119 up up correct
DVOL.US First Trust Exchange 20260528 0 36.18 36.18 36.0485 36.0485 3096 35.9513 down down correct
DVY.US iShares Trust 20260528 0 155.39 155.875 154.83 155.07 302263 153.8526 down down correct
DWAS.US Invesco DWA SmallCap Momentum ETF 20260528 0 116.89 117.53 116.75 117.04 14600 117.04 up up correct
DWAW.US AdvisorShares Trust 20260528 0 50.17 50.606 50.162 50.606 3000 50.606 up up correct
DWSH.US AdvisorShares Dorsey Wright Short ETF 20260528 0 6.47 6.47 6.39 6.405 20600 6.405 down down correct
DWUS.US AdvisorShares Trust 20260528 0 61.1 61.276 61.05 61.276 400 61.276 up up correct
EBIZ.US Global X Funds 20260528 0 27.5301 27.96 27.5301 27.9526 5306 27.8685 up down incorrect
ECOW.US Pacer Emerging Markets Cash Cows 100 ETF 20260528 0 27.53 27.905 27.47 27.514 365800 27.4213 down down correct
EEMA.US iShares MSCI Emerging Markets Asia ETF 20260528 0 116.13 118.3377 115.8708 117.91 86206 117.5663 up down incorrect
EFAS.US Global X MSCI SuperDividend EAFE ETF 20260528 0 21.752 21.79 21.66 21.72 13800 21.5396 down down correct
EMB.US iShares J.P. Morgan USD Emerging Markets Bond ETF 20260528 0 95.89 96.265 95.8 96.23 6077935 95.4266 up up correct
EMCB.US WisdomTree Emerging Markets Corporate Bond Fund 20260528 0 65.87 66.186 65.87 66.055 4336 65.7673 up up correct
EMIF.US iShares Emerging Markets Infrastructure ETF 20260528 0 27.15 27.29 27.1 27.1195 9061 26.8327 down down correct
EMXC.US iShares MSCI Emerging Markets ex China ETF 20260528 0 99.46 101.42 99.05 101.03 2714946 100.4345 up up correct
EMXF.US iShares Trust 20260528 0 57.04 58.2 57.04 58.024 4900 57.5548 up up correct
ENZL.US iShares MSCI New Zealand ETF 20260528 0 46.23 46.69 46.15 46.4836 61280 46.042 up up correct
EQRR.US ProShares Equities for Rising Rates ETF 20260528 0 77.9799 78.3 77.685 78.2561 79531 78.0626 up up correct
ESGD.US iShares ESG Aware MSCI EAFE ETF 20260528 0 103 103.76 102.7801 103.4 756690 101.7768 up up correct
ESGE.US iShares ESG Aware MSCI EM ETF 20260528 0 54.1 54.97 53.87 54.83 2948761 54.4273 up up correct
ESGU.US iShares ESG Aware MSCI USA ETF 20260528 0 163.75 164.85 163.57 164.75 444291 164.4015 up up correct
ESMV.US iShares ESG MSCI USA Min Vol Factor ETF 20260528 0 30.06 30.083 30.06 30.083 100 29.9972 up up correct
ESPO.US VanEck Vectors Video Gaming and eSports ETF 20260528 0 88.07 89.23 88.07 89.23 11200 89.23 up up correct
EUFN.US iShares MSCI Europe Financials ETF 20260528 0 38.32 38.57 38.12 38.34 906033 37.2179 up up correct
EWJV.US iShares Trust 20260528 0 45.03 45.52 44.93 45.41 146300 44.9254 up up correct
EWZS.US iShares MSCI Brazil Small 20260528 0 13.94 14.27 13.94 14.15 98640 14.0063 up down incorrect
FAAR.US First Trust Exchange 20260528 0 33.77 33.98 33.07 33.92 18640 33.766 up up correct
FAB.US First Trust Exchange 20260528 0 98.59 98.94 98.59 98.78 2700 98.4412 up up correct
FAD.US First Trust Multi Cap Growth AlphaDEX Fund 20260528 0 188.64 189.76 186.62 189.08 11886 189.0106 up up correct
FALN.US iShares Fallen Angels USD Bond ETF 20260528 0 27.09 27.155 27.0701 27.11 1183620 26.8218 up up correct
FCA.US First Trust Exchange 20260528 0 30.78 30.92 30 30.75 30900 30.3185 down down correct
FCAL.US First Trust Exchange 20260528 0 49.3 49.36 49.2 49.2945 11149 49.0098 down down correct
FCEF.US First Trust CEF Income Opportunity ETF 20260528 0 23.99 23.99 23.817 23.9413 9612 23.6645 down up incorrect
FCVT.US First Trust SSI Strategic Convertible Securities ETF 20260528 0 53.16 53.495 53.025 53.2036 9535 53.1101 up up correct
FDIV.US First Trust Strategic Income ETF 20260528 0 27.385 27.5 27.385 27.432 3974 27.2981 up up correct
FDNI.US First Trust Dow Jones International Internet ETF 20260528 0 27.11 27.45 27.09 27.39 1800 27.39 up up correct
FDT.US First Trust Exchange 20260528 0 99.07 100.3799 98.68 100.0921 66843 99.2688 up up correct
FDTS.US First Trust Developed Markets ex 20260528 0 70.425 70.425 70.01 70.3044 1693 69.502 down down correct
FEM.US First Trust Emerging Markets AlphaDEX Fund 20260528 0 32.72 33.1 32.56 32.91 102800 32.7118 up up correct
FEMB.US First Trust Emerging Markets Local Currency Bond ETF 20260528 0 29.21 29.54 29.1863 29.37 61157 29.0401 up down incorrect
FEMS.US First Trust Exchange 20260528 0 46.47 47.31 46.47 47.13 71573 46.6717 up up correct
FEP.US First Trust Europe AlphaDEX Fund 20260528 0 59.22 59.69 58.93 59.51 18500 58.6773 up up correct
FEUZ.US First Trust Exchange 20260528 0 68.5 68.8034 68.5 68.8034 1589 67.6854 up up correct
FEX.US First Trust Large Cap Core AlphaDEX Fund 20260528 0 134.55 135.3428 133.97 134.8108 72466 134.5496 up up correct
FGM.US First Trust Germany AlphaDEX Fund 20260528 0 67.09 67.11 66.8748 66.8748 1000 65.9869 down down correct
FICS.US First Trust International Developed Cap Strength ETF 20260528 0 40.78 41.08 40.78 41.015 9400 40.5757 up up correct
FID.US First Trust S&P International Dividend Aristocrats ETF 20260528 0 22.23 22.3399 22.18 22.29 12984 21.8934 up down incorrect
FINX.US Global X FinTech ETF 20260528 0 24.82 25.58 24.57 25.57 104837 25.5258 up up correct
FIXD.US First Trust Exchange 20260528 0 43.55 43.7 43.4532 43.69 518262 43.3596 up up correct
FJP.US First Trust Japan AlphaDEX Fund 20260528 0 77.56 77.68 77.56 77.62 3600 77.1309 up up correct
FKU.US First Trust United Kingdom AlphaDEX Fund 20260528 0 53.52 54.12 53.52 53.92 1200 52.8096 up up correct
FLN.US First Trust Latin America AlphaDEX Fund 20260528 0 25.78 26.12 25.7701 25.7868 20830 25.5222 up up correct
FMB.US First Trust Managed Municipal ETF 20260528 0 51.02 51.09 50.93 51.06 127603 50.7474 up up correct
FMHI.US First Trust Exchange 20260528 0 48.04 48.13 47.98 48.09 69299 47.7387 up down incorrect
FNK.US First Trust Mid Cap Value AlphaDEX Fund 20260528 0 59.59 59.81 59.58 59.7513 2176 59.5869 up up correct
FNX.US First Trust Mid Cap Core AlphaDEX Fund 20260528 0 141.03 141.9723 140.34 141.6 17221 141.3385 up up correct
FNY.US First Trust Mid Cap Growth AlphaDEX Fund 20260528 0 105.68 106.17 104.62 105.86 18000 105.86 up down incorrect
FPA.US First Trust Asia Pacific Ex 20260528 0 55.02 56.31 55.02 56.31 10797 56.1499 up down incorrect
FPXE.US First Trust IPOX Europe Equity Opportunities ETF 20260528 0 36.01 36.01 36.01 36.01 128 35.621
FPXI.US First Trust International Equity Opportunities ETF 20260528 0 76.31 78.09 76.31 77.89 24907 77.564 up up correct
FSZ.US First Trust Switzerland AlphaDEX Fund 20260528 0 82.42 82.42 82.42 82.42 100 81.6076
FTA.US First Trust Large Cap Value AlphaDEX Fund 20260528 0 95.21 95.31 94.745 95.17 14897 94.837 down up incorrect
FTAG.US First Trust Exchange 20260528 0 29.17 29.365 29.17 29.305 3777 29.1184 up up correct
FTC.US First Trust Large Cap Growth AlphaDEX Fund 20260528 0 182.109 184.315 181.92 183.73 7046 183.6889 up up correct
FTCS.US First Trust Capital Strength ETF 20260528 0 93.72 94.08 93.48 93.71 485786 93.4465 down down correct
FTGC.US First Trust Global Tactical Commodity Strategy Fund 20260528 0 29 29.27 28.86 29.26 480963 29.0752 up up correct
FTHI.US First Trust BuyWrite Income ETF 20260528 0 23.87 23.87 23.76 23.81 579843 23.4595 down down correct
FTRI.US First Trust Exchange 20260528 0 17.04 17.26 17.02 17.23 35009 17.1264 up up correct
FTSL.US First Trust Senior Loan Fund 20260528 0 44.97 45.01 44.93 44.94 213138 44.4862 down down correct
FTSM.US First Trust Enhanced Short Maturity ETF 20260528 0 59.94 59.96 59.94 59.955 476200 59.5476 up up correct
FTXG.US First Trust Nasdaq Food & Beverage ETF 20260528 0 22.59 22.59 22.4713 22.4713 2940 22.3417 down down correct
FTXH.US First Trust Nasdaq Pharmaceuticals ETF 20260528 0 35.1 35.22 35.05 35.1657 9864 35.0777 up down incorrect
FTXL.US First Trust Nasdaq Semiconductor ETF 20260528 0 258.82 263.54 254.45 261.1 197457 261.0654 up up correct
FTXN.US First Trust Nasdaq Oil & Gas ETF 20260528 0 36.01 36.11 35.58 35.7312 57440 35.6072 down down correct
FTXO.US First Trust Nasdaq Bank ETF 20260528 0 38.01 38.15 37.78 38.01 119136 37.7752
FTXR.US First Trust Nasdaq Transportation ETF 20260528 0 44.42 44.905 44.26 44.8115 23033 44.684 up up correct
FV.US First Trust Dorsey Wright Focus 5 ETF 20260528 0 71.72 72.6866 71.6613 72.4242 59301 72.3483 up up correct
FVC.US First Trust Dorsey Wright Dynamic Focus 5 ETF 20260528 0 41.72 41.795 41.72 41.7413 1344 41.7407 up up correct
FYC.US First Trust Small Cap Growth AlphaDEX Fund 20260528 0 116.83 117.89 116.1349 117.4991 38071 117.3728 up up correct
FYT.US First Trust Small Cap Value AlphaDEX Fund 20260528 0 66.14 66.31 65.762 66.2682 3456 65.9817 up down incorrect
FYX.US First Trust Exchange 20260528 0 134.96 135.81 134.22 135.44 39213 135.0178 up down incorrect
GLDI.US Credit Suisse X 20260528 0 158 160.84 157.97 159.78 78600 151.9799 up up correct
GNMA.US iShares GNMA Bond ETF 20260528 0 44.18 44.43 44.14 44.3641 75724 44.0527 up up correct
GNOM.US Global X Genomics & Biotechnology ETF 20260528 0 47.995 49.61 47.995 49.513 13500 49.4621 up down incorrect
GRID.US First Trust NASDAQ Clean Edge Smart Grid Infrastructure Index Fund 20260528 0 193.62 194.8 191.5904 193.88 594384 193.101 up up correct
GXTG.US Global X Funds 20260528 0 30.08 30.6413 30.08 30.6413 1360 30.5432 up up correct
HERD.US Pacer Cash Cows Fund of Funds ETF 20260528 0 48.16 48.35 48.16 48.285 1700 48.285 up up correct
HERO.US Global X Funds 20260528 0 25.22 25.72 25.22 25.54 47400 25.4033 up up correct
HLAL.US Wahed FTSE USA Shariah ETF 20260528 0 72.23 72.79 72 72.7 42000 72.6802 up up correct
HNDL.US Strategy Shares 20260528 0 22.87 22.97 22.865 22.925 74200 22.6572 up up correct
HYDR.US Global X Hydrogen ETF 20260528 0 71.77 74.8 71.365 73.336 116300 72.7699 up up correct
HYLS.US First Trust Tactical High Yield ETF 20260528 0 40.82 41.045 40.77 40.84 92201 40.382 up up correct
HYXF.US iShares ESG Advanced High Yield Corporate Bond ETF 20260528 0 46.63 46.81 46.63 46.785 27900 46.329 up up correct
HYZD.US WisdomTree Interest Rate Hedged High Yield Bond Fund 20260528 0 22.51 22.67 22.39 22.5209 87898 22.4113 up up correct
IBB.US iShares Biotechnology ETF 20260528 0 169.75 172.7 169.24 172.24 1278689 172.2158 up down incorrect
IBBQ.US Invesco Nasdaq Biotechnology ETF 20260528 0 29.43 29.89 29.43 29.839 38900 29.8057 up up correct
IBTA.US iShares Trust 20260528 0 33.82 35.11 33.82 34.58 121394 34.58 up up correct
IBTG.US iShares Trust 20260528 0 22.9 22.9 22.89 22.895 420200 22.7519 down down correct
IBTH.US iShares Trust 20260528 0 22.39 22.41 22.39 22.405 517600 22.266 up up correct
IBTI.US iShares Trust 20260528 0 22.17 22.185 22.16 22.175 186200 22.037 up up correct
IBTJ.US iShares Trust 20260528 0 21.67 21.7 21.66 21.685 316900 21.5494 up down incorrect
IBTK.US iShares iBonds Dec 2030 Term Treasury ETF 20260528 0 19.55 19.58 19.54 19.565 404100 19.4415 up up correct
IBTL.US iShares iBonds Dec 2031 Term Treasury ETF 20260528 0 20.18 20.22 20.17 20.205 304200 20.075 up up correct
ICLN.US iShares Global Clean Energy ETF 20260528 0 23.08 23.65 23.03 23.4 9825587 23.3373 up up correct
IEF.US iShares 7 20260528 0 94.345 94.67 94.285 94.54 5938370 93.9132 up up correct
IEI.US iShares 3 20260528 0 117.49 117.74 117.44 117.61 1260200 116.8791 up up correct
IEUS.US iShares MSCI Europe Small 20260528 0 73.64 73.96 73.64 73.795 4132 72.3306 up up correct
IFGL.US iShares International Developed Real Estate ETF 20260528 0 23.02 23.17 23.02 23.095 4195 22.7732 up down incorrect
IFV.US First Trust Dorsey Wright International Focus 5 ETF 20260528 0 27.69 28.35 27.69 28.1709 47503 27.9063 up up correct
IGF.US iShares Trust 20260528 0 67.03 67.22 66.76 66.79 643197 65.8631 down down correct
IGIB.US iShares 5 20260528 0 53.14 53.3 53.09 53.24 3919500 52.8092 up up correct
IGOV.US iShares International Treasury Bond ETF 20260528 0 41.73 41.99 41.54 41.93 2483800 41.93 up up correct
IGSB.US iShares 1 20260528 0 52.44 52.52 52.42 52.48 1845900 52.08 up up correct
IJT.US iShares S&P Small 20260528 0 164.11 164.8 163.125 164.375 76954 164.1251 up up correct
IMCV.US iShares Morningstar Mid 20260528 0 89.81 90.14 89.54 89.87 31200 89.4611 up up correct
INDY.US iShares India 50 ETF 20260528 0 42.27 42.775 42.19 42.73 161777 42.6309 up up correct
IPKW.US Invesco International BuyBack Achievers ETF 20260528 0 58.55 58.94 58.4141 58.735 62047 58.2731 up down incorrect
ISHG.US iShares 1 20260528 0 75.81 75.89 75.59 75.82 31700 75.82 up up correct
ISTB.US iShares Core 1 20260528 0 48.29 48.35 48.27 48.33 2461400 47.9872 up up correct
IUS.US Invesco RAFI Strategic US ETF 20260528 0 65.39 65.899 65.39 65.81 54853 65.6024 up up correct
IUSB.US iShares Core Total USD Bond Market ETF 20260528 0 46.07 46.2 46.05 46.18 136187500 45.8654 up up correct
IUSG.US iShares Core S&P U.S. Growth ETF 20260528 0 188.59 190.87 188.48 190.59 455342 190.3467 up up correct
IUSV.US iShares Core S&P U.S. Value ETF 20260528 0 110.3 110.62 110.04 110.5 460800 110.0515 up up correct
IXUS.US iShares Core MSCI Total International Stock ETF 20260528 0 95.94 96.93 95.67 96.69 1694279 95.4529 up up correct
JOET.US Virtus ETF Trust II 20260528 0 44.12 44.57 44.1 44.46 14300 44.46 up up correct
JSML.US Janus Henderson Small Cap Growth Alpha ETF 20260528 0 86.78 87.95 86.046 87.318 12300 87.2743 up up correct
KBWB.US Invesco Exchange 20260528 0 86.2 86.73 85.78 86.49 593100 86.0524 up up correct
KBWD.US Invesco KBW High Dividend Yield Financial ETF 20260528 0 12.5 12.57 12.46 12.53 281827 12.2517 up up correct
KBWP.US Invesco KBW Property & Casualty Insurance ETF 20260528 0 117.37 118.5399 116.4951 116.4951 7536 116.012 down down correct
KBWR.US Invesco KBW Regional Banking ETF 20260528 0 69.11 69.43 69.02 69.2079 3617 69.2079 up down incorrect
KBWY.US Invesco KBW Premium Yield Equity REIT ETF 20260528 0 17.56 17.67 17.5 17.6164 57302 17.3883 up up correct
KRMA.US Global X Conscious Companies ETF 20260528 0 47.99 48.06 47.99 48.06 5735 47.8838 up up correct
KROP.US Global X Funds 20260528 0 34.92 35.25 34.92 35.175 4815 35.039 up up correct
LDEM.US iShares ESG MSCI EM Leaders ETF 20260528 0 61.275 61.995 61.25 61.967 3500 61.4661 up up correct
LDSF.US First Trust Exchange 20260528 0 19.01 19.01 18.91 18.95 19400 18.8022 down down correct
LEGR.US First Trust Exchange 20260528 0 66.1 66.1 65.89 66.0436 2322 65.4068 down down correct
LMBS.US First Trust Low Duration Opportunities ETF 20260528 0 49.77 49.8 49.55 49.8 466985 49.4609 up up correct
LRGE.US ClearBridge Large Cap Growth ESG ETF 20260528 0 86.385 87.017 85.645 87.017 7900 87.017 up up correct
LVHD.US Legg Mason Low Volatility High Dividend ETF 20260528 0 43.08 43.08 42.77 42.796 27500 42.796 down down correct
MBB.US iShares Trust 20260528 0 94.43 94.735 94.35 94.71 6254114 94.0401 up up correct
MCHI.US iShares MSCI China ETF 20260528 0 54.535 55.075 54.455 54.99 3961167 54.6279 up up correct
MDIV.US First Trust Multi 20260528 0 16.55 16.69 16.51 16.59 48805 16.364 up up correct
MILN.US Global X Millennials Consumer ETF 20260528 0 43.6 43.925 43.39 43.8977 7734 43.858 up up correct
NFTY.US First Trust Exchange 20260528 0 53.13 53.79 53.13 53.79 24400 53.79 up up correct
NXTG.US First Trust Exchange 20260528 0 156.07 157.24 155.7 156.7208 3321 156.1337 up down incorrect
ONEQ.US Fidelity Nasdaq Composite Index ETF 20260528 0 105.27 106.05 104.7 106 315000 105.8521 up up correct
PDBC.US Invesco Optimum Yield Diversified Commodity Strategy No K 20260528 0 17.7 17.75 17.447 17.72 5567300 17.72 up down incorrect
PDP.US Invesco DWA Momentum ETF 20260528 0 143.02 143.99 141.89 143.29 11700 143.29 up up correct
PEY.US Invesco High Yield Equity Dividend Achievers ETF 20260528 0 22.56 22.735 22.46 22.6493 208320 22.4643 up up correct
PEZ.US Invesco DWA Consumer Cyclicals Momentum ETF 20260528 0 99.6935 100.305 99.6935 100.305 393 100.1574 up up correct
PFF.US iShares Preferred and Income Securities ETF 20260528 0 31.37 31.51 31.33 31.5 2015000 31.2161 up up correct
PFI.US Invesco DWA Financial Momentum ETF 20260528 0 58.315 58.44 58.315 58.4395 489 58.1885 up up correct
PFM.US Invesco Dividend Achievers ETF 20260528 0 55.02 55.22 54.99 55.1805 18006 54.9869 up up correct
PGJ.US Invesco Golden Dragon China ETF 20260528 0 25.24 25.5 25.04 25.45 18458 25.3738 up down incorrect
PHO.US Invesco Water Resources ETF 20260528 0 65.86 65.97 65.44 65.73 99005 65.609 down down correct
PID.US Invesco International Dividend Achievers ETF 20260528 0 23.08 23.29 23.0015 23.16 51427 22.832 up up correct
PIE.US Invesco DWA Emerging Markets Momentum ETF 20260528 0 32.68 32.9005 32.22 32.815 20106 32.6064 up up correct
PIO.US Invesco Global Water ETF 20260528 0 43.92 44.155 43.92 44.1166 3395 43.813 up up correct
PIZ.US Invesco DWA Developed Markets Momentum ETF 20260528 0 57.52 58.39 57.32 58.1823 63042 57.7347 up up correct
PKW.US Invesco BuyBack Achievers ETF 20260528 0 136.36 136.885 136.095 136.78 24418 136.5254 up up correct
PNQI.US Invesco NASDAQ Internet ETF 20260528 0 48.31 48.89 48.22 48.81 45400 48.81 up up correct
PPH.US VanEck Vectors ETF Trust 20260528 0 104.86 106.5 104.82 105.71 55800 105.1058 up up correct
PRFZ.US Invesco FTSE RAFI US 1500 Small 20260528 0 51.9 52.325 51.6401 52.2225 47024 52.1254 up up correct
PRN.US Invesco DWA Industrials Momentum ETF 20260528 0 247.29 249.24 243 247.93 33600 247.93 up up correct
PSC.US Principal Exchange 20260528 0 65.37 66.02 65.185 65.9 154789 65.8182 up up correct
PSCC.US Invesco S&P SmallCap Consumer Staples ETF 20260528 0 33.23 33.35 33.06 33.35 1265 33.2369 up up correct
PSCD.US Invesco S&P SmallCap Consumer Discretionary ETF 20260528 0 109.5807 109.5807 109.5807 109.5807 238 109.2976
PSCE.US Invesco S&P SmallCap Energy ETF 20260528 0 60.27 60.33 59.39 59.6 27774 59.1651 down down correct
PSCF.US Invesco S&P SmallCap Financials ETF 20260528 0 61.2 61.4278 61.2 61.4278 2735 61.1243 up up correct
PSCH.US Invesco S&P SmallCap Health Care ETF 20260528 0 44.69 45.37 44.65 45.25 9100 45.25 up up correct
PSCI.US Invesco S&P SmallCap Industrials ETF 20260528 0 169.96 172.0392 169.96 172.0392 1802 171.8528 up up correct
PSCM.US Invesco S&P SmallCap Materials ETF 20260528 0 106.52 107.48 105.94 106.95 2000 106.6807 up up correct
PSCT.US Invesco S&P SmallCap Information Technology ETF 20260528 0 86.51 86.66 84.58 86.19 28200 86.19 down up incorrect
PSCU.US Invesco S&P SmallCap Utilities & Communication Services ETF 20260528 0 65.944 65.944 65.944 65.944 36 65.9148
PSET.US Principal Exchange 20260528 0 75.61 75.86 75.61 75.839 800 75.6859 up up correct
PSL.US Invesco Exchange 20260528 0 111.1 111.1 110.3657 110.3657 1166 110.1706 down down correct
PTF.US Invesco Exchange 20260528 0 130.3 131.48 128.1 130.14 67800 130.14 down down correct
PTH.US Invesco DWA Healthcare Momentum ETF 20260528 0 51.74 51.89 51.53 51.74 14500 51.74
PUI.US Invesco DWA Utilities Momentum ETF 20260528 0 47.52 47.52 46.78 46.8166 8018 46.6092 down down correct
PXI.US Invesco DWA Energy Momentum ETF 20260528 0 58.115 58.115 57.59 57.9423 3303 57.7517 down down correct
PY.US Principal Exchange 20260528 0 54.52 54.64 54.45 54.514 29100 54.248 down down correct
PYZ.US Invesco DWA Basic Materials Momentum ETF 20260528 0 129.395 131.19 128.53 131.0399 1123 130.8965 up up correct
QABA.US First Trust NASDAQ ABA Community Bank Index Fund 20260528 0 61.905 62.38 61.7 62.3438 6601 62.016 up up correct
QAT.US iShares MSCI Qatar ETF 20260528 0 19.11 19.5 19.1 19.4 144600 18.7492 up up correct
QCLN.US First Trust NASDAQ Clean Edge Green Energy Index Fund 20260528 0 66.37 67.74 65.46 66.96 271300 66.96 up up correct
QCLR.US Global X NASDAQ 100® Collar 95 20260528 0 28.71 28.76 28.71 28.76 300 28.696 up up correct
QQEW.US First Trust NASDAQ 20260528 0 150.66 153.24 150.29 152.68 77600 152.68 up up correct
QQMG.US Invesco ESG NASDAQ 100 ETF 20260528 0 50.44 50.962 50.31 50.85 17900 50.7993 up up correct
QQQ.US Invesco QQQ Trust Series 1 20260528 0 729.73 736.6 726.41 735.6 32839949 734.7891 up up correct
QQQA.US ProShares Trust 20260528 0 76.52 77.925 75.85 77.271 67600 77.2569 up up correct
QQQJ.US Invesco NASDAQ Next Gen 100 ETF 20260528 0 44.15 44.768 43.89 44.68 131504 44.671 up up correct
QQQM.US Invesco NASDAQ 100 ETF 20260528 0 300.47 303.26 299.11 302.85 4287800 302.4992 up up correct
QQXT.US First Trust NASDAQ 20260528 0 98.22 98.74 98.22 98.65 5800 98.4603 up up correct
QRMI.US Global X NASDAQ 100® Risk Managed Income ETF 20260528 0 15.54 15.58 15.52 15.56 51700 15.2483 up up correct
QTEC.US First Trust Exchange 20260528 0 309.08 315.61 307.17 313.28 83231 313.2474 up up correct
QTR.US Global X NASDAQ 100 Tail Risk ETF 20260528 0 35.02 35.348 35.02 35.348 500 35.3058 up up correct
QYLD.US Global X NASDAQ 100 Covered Call ETF 20260528 0 18 18.07 18 18.05 3519685 17.6892 up up correct
QYLG.US Global X Funds 20260528 0 29.9 30.1 29.8 30.055 36400 29.5736 up up correct
RAYS.US Global X Solar ETF 20260528 0 2756.5 2822 2696.5 2783.75 10970 2783.75 up up correct
RDVY.US First Trust Rising Dividend Achievers ETF 20260528 0 75.54 75.58 74.95 75.39 1022482 75.2496 down down correct
REIT.US ALPS Active REIT ETF 20260528 0 30.11 30.29 30.02 30.125 3000 29.9112 up up correct
RFDI.US First Trust RiverFront Dynamic Developed International ETF 20260528 0 86.43 87.1399 86.43 86.8248 6336 85.7543 up up correct
RFEM.US First Trust RiverFront Dynamic Emerging Markets ETF 20260528 0 94.11 95.46 94.11 95.2911 1587 94.1383 up down incorrect
RING.US iShares MSCI Global Gold Miners ETF 20260528 0 73.57 76.62 72.67 75.84 226473 75.2665 up up correct
RNEM.US First Trust Exchange 20260528 0 54.39 54.595 54.39 54.595 648 54.2516 up up correct
RNRG.US Global X Renewable Energy Producers ETF 20260528 0 38.59 38.94 38.59 38.81 2900 38.5786 up up correct
RNSC.US First Trust Small Cap US Equity Select ETF 20260528 0 30.855 30.855 30.855 30.855 0 30.855
ROBT.US First Trust Exchange 20260528 0 56.31 57.63 56.1 57.51 37121 57.5003 up up correct
RTH.US VanEck Vectors ETF Trust 20260528 0 263.31 263.96 262.12 263.7928 3819 263.7928 up up correct
SARK.US Tuttle Capital Short Innovation ETF 20260528 0 28.33 28.52 27.12 27.172 182700 27.172 down down correct
SCZ.US iShares MSCI EAFE Small 20260528 0 85.77 86.41 85.59 86.09 1458728 84.9057 up up correct
SDG.US iShares MSCI Global Impact ETF 20260528 0 90.41 91.695 90.41 91.4239 10588 90.756 up down incorrect
SDVY.US First Trust Exchange 20260528 0 41.68 41.68 41.2601 41.49 1258718 41.4026 down up incorrect
SHV.US iShares Short Treasury Bond ETF 20260528 0 110.34 110.36 110.34 110.35 2284800 109.701 up up correct
SHY.US iShares Trust 20260528 0 82.22 82.295 82.21 82.26 2578905 81.7792 up up correct
SKOR.US FlexShares Credit 20260528 0 48.51 48.605 48.51 48.6 17800 48.2202 up up correct
SKYU.US ProShares Ultra Cloud Computing 20260528 0 36.3 37.41 35.99 37.216 2700 37.1673 up up correct
SKYY.US First Trust Exchange 20260528 0 133.08 135.69 132.48 135.01 160100 135.01 up up correct
SLQD.US iShares Trust 20260528 0 50.4 50.44 50.39 50.42 138100 50.0523 up up correct
SLVO.US Credit Suisse X 20260528 0 84.81 85.51 83.8 85.31 71600 74.4626 up up correct
SMCP.US AlphaMark Actively Managed Small Cap ETF 20260528 0 24.09 24.21 24.08 24.21 3400 24.21 up up correct
SMH.US VanEck Vectors Semiconductor ETF 20260528 0 595.81 604.74 587.31 599.83 7624970 599.83 up up correct
SNSR.US Global X Internet of Things ETF 20260528 0 51.29 51.93 50.875 51.54 10955 51.4535 up up correct
SOCL.US Global X Funds 20260528 0 45.66 46.0873 45.5213 46.0873 22756 45.9924 up up correct
SOXQ.US Invesco PHLX Semiconductor ETF 20260528 0 100.09 102.035 98.62 101 1469700 100.9324 up up correct
SOXX.US iShares Semiconductor ETF 20260528 0 564.32 575.8 554.83 569.47 6763900 569.1997 up up correct
SPC.US CrossingBridge Pre 20260528 0 19.75 19.75 19.735 19.735 663 19.735 down down correct
SPRX.US Spear Alpha ETF 20260528 0 55.52 56.52 54.8 56.04 147400 56.04 up up correct
SQLV.US Legg Mason ETF Investment Trust 20260528 0 49.218 49.2743 49.218 49.2743 820 49.1535 up up correct
SQQQ.US ProShares Trust 20260528 0 39.41 39.94 38.3 38.47 61136527 37.8649 down down correct
SRET.US Global X SuperDividend REIT ETF 20260528 0 22.5 22.63 22.46 22.549 14900 22.2434 up up correct
SUSB.US iShares ESG 1 20260528 0 25 25.03 24.981 25.02 10314100 24.8436 up up correct
SUSC.US iShares ESG USD Corporate Bond ETF 20260528 0 23.13 23.2 23.1 23.16 7155100 22.9838 up up correct
SUSL.US iShares ESG MSCI USA Leaders ETF 20260528 0 132.1 133.13 132 133.063 12900 132.7742 up down incorrect
TDIV.US First Trust NASDAQ Technology Dividend Index Fund 20260528 0 117.68 119.39 117.0823 118.8014 61703 118.3603 up down incorrect
TLT.US iShares 20+ Year Treasury Bond ETF 20260528 0 85.36 85.845 85.27 85.74 25417301 85.0898 up down incorrect
TQQQ.US ProShares UltraPro QQQ 20260528 0 81.74 84.05 80.66 83.68 55265900 83.4875 up up correct
TUR.US iShares Inc. 20260528 0 38.36 38.62 38.255 38.51 257694 38.0425 up up correct
UAE.US iShares MSCI UAE ETF 20260528 0 19.3 19.67 19.108 19.63 367400 18.9667 up up correct
UCRD.US VictoryShares ESG Corporate Bond ETF 20260528 0 21.535 21.535 21.535 21.535 200 21.3766
UCYB.US ProShares Ultra Nasdaq Cybersecurity 20260528 0 65.09 68.315 65.09 67.694 6000 67.443 up down incorrect
UFO.US Procure ETF Trust II 20260528 0 66.385 68.212 65.54 67.805 1604200 67.7199 up down incorrect
USIG.US iShares Broad USD Investment Grade Corporate Bond ETF 20260528 0 51.21 51.4 51.2 51.34 2187800 50.9318 up up correct
USMC.US Principal U.S. Mega 20260528 0 73.84 74.18 73.81 74.131 138200 73.992 up up correct
USOI.US Credit Suisse X 20260528 0 53.5 54.05 52.55 53.13 50400 47.9261 down down correct
USXF.US iShares ESG Advanced MSCI USA ETF 20260528 0 67.13 67.68 66.81 67.48 372900 67.3571 up up correct
VCIT.US Vanguard Intermediate 20260528 0 82.63 82.89 82.555 82.74 6797308 82.0685 up up correct
VCLT.US Vanguard Long 20260528 0 75.03 75.43 74.97 75.38 4985900 74.684 up down incorrect
VCSH.US Vanguard Scottsdale Funds 20260528 0 79.09 79.18 79.04 79.13 2882200 78.5468 up up correct
VGIT.US Vanguard Intermediate 20260528 0 58.94 59.1 58.92 59.03 2400200 58.6493 up up correct
VGLT.US Vanguard Scottsdale Funds 20260528 0 54.62 54.88 54.545 54.81 2180802 54.3903 up up correct
VGSH.US Vanguard Short 20260528 0 58.29 58.35 58.29 58.32 2239400 57.9573 up up correct
VIGI.US Vanguard International Dividend Appreciation Index Fund ETF Shares 20260528 0 93.39 94.16 93.39 93.9946 192073 93.4601 up up correct
VMBS.US Vanguard Mortgage 20260528 0 46.67 46.87 46.67 46.84 2024200 46.5128 up up correct
VNQI.US Vanguard Global ex 20260528 0 45.65 45.96 45.59 45.93 213300 45.93 up up correct
VONE.US Vanguard Russell 1000 Index Fund ETF Shares 20260528 0 338.28 340.85 338.05 340.65 67913 339.7713 up up correct
VONG.US Vanguard Scottsdale Funds 20260528 0 129.43 130.94 129.26 130.89 1847153 130.724 up up correct
VONV.US Vanguard Scottsdale Funds 20260528 0 104.48 104.8 103.95 104.43 969778 104.0252 down down correct
VPN.US Global X Funds 20260528 0 31.31 31.8684 31.065 31.65 912772 31.534 up up correct
VRIG.US Invesco Actively Managed Exchange 20260528 0 25.07 25.07 25.06 25.07 534711 24.8864
VSDA.US VictoryShares Dividend Accelerator ETF 20260528 0 55.65 55.7 55.39 55.5377 7895 55.2435 down up incorrect
VSMV.US VictoryShares US Multi 20260528 0 60.32 60.48 60.2 60.2336 5839 60.0595 down up incorrect
VTC.US Vanguard Scottsdale Funds 20260528 0 76.89 77.04 76.76 76.9546 87594 76.3205 up up correct
VTHR.US Vanguard Russell 3000 Index Fund ETF Shares 20260528 0 329.72 332.59 329.72 332.25 11171 331.3998 up up correct
VTIP.US Vanguard Malvern Funds 20260528 0 50.38 50.41 50.36 50.4 2644100 49.7177 up up correct
VTWG.US Vanguard Russell 2000 Growth Index Fund ETF Shares 20260528 0 277.42 280.16 275.27 279.3698 84305 278.9425 up up correct
VTWO.US Vanguard Russell 2000 Index Fund ETF Shares 20260528 0 117.04 118.285 116.38 117.98 1489017 117.6774 up up correct
VTWV.US Vanguard Russell 2000 Value Index Fund ETF Shares 20260528 0 188.105 190.11 187.4601 189.85 23364 189.1342 up up correct
VWOB.US Vanguard Emerging Markets Government Bond Index Fund ETF Shares 20260528 0 66.9 67.13 66.83 67.09 683500 66.4603 up down incorrect
VXUS.US Vanguard Total International Stock Index Fund ETF Shares 20260528 0 85.25 86.175 85.08 85.99 5453097 85.6047 up up correct
VYMI.US Vanguard International High Dividend Yield Index Fund ETF Shares 20260528 0 99.715 100.28 99.5501 100.05 784381 98.7986 up up correct
WBND.US Western Asset Total Return ETF 20260528 0 49.82 49.92 49.79 49.86 108705 49.86 up up correct
WCBR.US WisdomTree Trust 20260528 0 31.64 32.56 31.63 32.306 47200 32.306 up up correct
WOOD.US iShares Global Timber & Forestry ETF 20260528 0 67.39 68.15 67.39 68.04 6240 67.4114 up down incorrect
XT.US iShares Exponential Technologies ETF 20260528 0 82.6 83.5176 82.33 83.4 70406 83.0315 up up correct
YLCO.US Global X YieldCo & Renewable Energy Income ETF 20260528 0 38.59 38.94 38.59 38.81 2887 38.5786 up up correct
YLDE.US ClearBridge Dividend Strategy ESG ETF 20260528 0 55.99 55.99 55.695 55.7418 30506 55.114 down down correct

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