CollectAI

close-nasdaq_etfs

2026/05/29

TICKER DESC DATE TIME OPEN HIGH LOW CLOSE VOL Adj CLOSE Trend Predict Result
AADR.US AdvisorShares Dorsey Wright ADR ETF 20260529 0 87.3 87.3 85.86 86.205 2064 85.7527 down down correct
AAXJ.US iShares MSCI All Country Asia ex Japan ETF 20260529 0 119.51 119.96 118.855 119.06 625034 118.6344 down up incorrect
ACWI.US iShares Trust 20260529 0 158.77 159.05 158.29 158.54 4155574 157.5166 down up incorrect
ACWX.US iShares MSCI ACWI ex U.S. ETF 20260529 0 76.83 76.98 76.44 76.5 1633550 75.6476 down down correct
AGNG.US Global X Aging Population ETF 20260529 0 35.18 35.25 35.03 35.102 10800 34.9509 down down correct
AGZD.US WisdomTree Interest Rate Hedged U.S. Aggregate Bond Fund 20260529 0 22.58 22.67 22.58 22.615 42020 22.5401 up up correct
AIA.US iShares Trust 20260529 0 143.09 143.8 141.83 142.33 968219 141.81 down down correct
AIQ.US Global X Artificial Intelligence & Technology ETF 20260529 0 66.76 67.425 66.59 67.32 2437200 67.3195 up up correct
AIRR.US First Trust Exchange 20260529 0 130.45 130.46 127.97 129.18 458000 129.18 down down correct
ALTY.US Global X Funds 20260529 0 12.38 12.38 12.363 12.37 5300 12.2128 down down correct
ANGL.US VanEck Vectors ETF Trust 20260529 0 29.19 29.23 29.16 29.23 580700 28.9065 up up correct
AQWA.US Global X Funds 20260529 0 18.72 18.725 18.65 18.665 9500 18.5437 down down correct
BBH.US VanEck Vectors Biotech ETF 20260529 0 188.04 188.64 188.04 188.64 2700 188.64 up up correct
BFIT.US Global X Health & Wellness ETF 20260529 0 30.86 31.82 30.76 30.84 172045 30.84 down down correct
BGRN.US iShares Trust 20260529 0 47.56 47.6161 47.54 47.5563 27853 47.2163 down down correct
BIB.US ProShares Ultra Nasdaq Biotechnology 20260529 0 84.62 85 84 84.59 2700 84.59 down up incorrect
BIS.US ProShares UltraShort Nasdaq Biotechnology 20260529 0 16.69 16.69 16.615 16.6334 1511 16.4859 down down correct
BJK.US VanEck Vectors Gaming ETF 20260529 0 35.83 36.2441 35.83 36.2441 1400 36.2441 up up correct
BKCH.US Global X Blockchain ETF 20260529 0 91.1 92.12 88.495 91.97 270800 91.97 up up correct
BLCN.US Siren ETF Trust 20260529 0 25.75 27.15 25.75 26.747 41600 26.747 up up correct
BND.US Vanguard Bond Index Funds 20260529 0 73.47 73.55 73.38 73.46 9177400 72.9689 down down correct
BNDW.US Vanguard Total World Bond ETF 20260529 0 68.4 68.53 68.4 68.46 117500 68.0706 up up correct
BNDX.US Vanguard Total International Bond Index Fund ETF Shares 20260529 0 48.28 48.37 48.26 48.33 5195700 48.1055 up up correct
BOTZ.US Global X Robotics & Artificial Intelligence ETF 20260529 0 40.26 40.37 39.96 40.15 867603 40.1299 down down correct
BSCQ.US Invesco BulletShares 2026 Corporate Bond ETF 20260529 0 19.53 19.54 19.53 19.53 408168 19.4013
BSCR.US Invesco BulletShares 2027 Corporate Bond ETF 20260529 0 19.63 19.65 19.63 19.645 586661 19.5066 up up correct
BSCS.US Invesco BulletShares 2028 Corporate Bond ETF 20260529 0 20.39 20.41 20.39 20.405 386381 20.254 up up correct
BSCT.US Invesco BulletShares 2029 Corporate Bond ETF 20260529 0 18.6 18.63 18.6 18.615 514600 18.4745 up up correct
BSCU.US Invesco BulletShares 2030 Corporate Bond ETF 20260529 0 16.67 16.7 16.67 16.685 393900 16.5565 up down incorrect
BSCV.US Invesco BulletShares 2031 Corporate Bond ETF 20260529 0 16.42 16.455 16.42 16.435 474800 16.3055 up up correct
BSJQ.US Invesco BulletShares 2026 High Yield Corporate Bond ETF 20260529 0 23.01 23.05 23.0039 23.025 1605958 22.8168 up up correct
BSJR.US Invesco BulletShares 2027 High Yield Corporate Bond ETF 20260529 0 22.39 22.44 22.39 22.425 181900 22.2281 up up correct
BSJS.US Invesco BulletShares 2028 High Yield Corporate Bond ETF 20260529 0 21.8 21.84 21.8 21.83 53500 21.6121 up up correct
BSJT.US Invesco BulletShares 2029 High Yield Corporate Bond ETF 20260529 0 21.14 21.23 21.14 21.21 122600 20.986 up up correct
BSMQ.US Invesco Exchange 20260529 0 23.54 23.64 23.53 23.574 64300 23.463 up up correct
BSMR.US Invesco Exchange 20260529 0 23.625 23.64 23.61 23.625 54100 23.5156
BSMS.US Invesco Exchange 20260529 0 23.4 23.42 23.385 23.395 43600 23.2832 down up incorrect
BSMT.US Invesco Exchange 20260529 0 23.085 23.13 23.06 23.125 70900 23.0174 up up correct
BSMU.US Invesco BulletShares 2030 Municipal Bond ETF 20260529 0 21.85 21.89 21.84 21.88 30700 21.7748 up up correct
BSMV.US Invesco BulletShares 2031 Municipal Bond ETF 20260529 0 20.94 20.985 20.93 20.97 22800 20.8639 up up correct
BTEC.US Principal Healthcare Innovators Index ETF 20260529 0 8.73 8.799 8.699 8.705 32880 8.705 down down correct
BUG.US Global X Funds 20260529 0 33.96 36.36 33.96 36.33 1535600 36.33 up up correct
CARZ.US First Trust NASDAQ Global Auto Index Fund 20260529 0 119.13 119.23 118.66 119.23 1200 119.23 up up correct
CATH.US Global X S&P 500 Catholic Values ETF 20260529 0 90.01 90.36 90.01 90.1639 17082 89.8725 up up correct
CDC.US Victory Portfolios II 20260529 0 72.7518 72.98 72.635 72.7692 5347 72.292 up up correct
CDL.US Victory Portfolios II 20260529 0 76 76.15 75.82 75.9176 4095 75.4205 down down correct
CEFA.US Global X S&P Catholic Values Developed ex 20260529 0 39.97 39.97 39.8896 39.8896 554 39.4673 down down correct
CFA.US VictoryShares US 500 Volatility Wtd ETF 20260529 0 96.37 96.725 96.37 96.5024 6879 96.2445 up up correct
CFO.US Victory Portfolios II 20260529 0 78.16 78.355 78.16 78.2232 2162 78.0156 up down incorrect
CIBR.US First Trust Exchange 20260529 0 84.745 89.15 84.5 89.04 2213746 88.9635 up up correct
CIZ.US VictoryShares Developed Enhanced Volatility Wtd ETF 20260529 0 2.9 3.2 2.7 2.95 413880 2.95 up up correct
CLOU.US Global X Funds 20260529 0 23.36 24.32 23.27 24.27 269000 24.27 up up correct
COMT.US iShares GSCI Commodity Dynamic Roll Strategy ETF 20260529 0 33.69 33.785 33.38 33.66 434300 33.66 down down correct
CSB.US VictoryShares US Small Cap High Div Volatility Wtd ETF 20260529 0 63.8 63.86 63.5756 63.5756 3477 63.1554 down down correct
CTEC.US Global X Funds 20260529 0 78.67 78.67 75.88 76.61 6300 76.5167 down down correct
CXSE.US WisdomTree Trust 20260529 0 39.83 40 39.75 39.83 74500 39.7367
DALI.US First Trust Dorsey Wright DALI 1 ETF 20260529 0 31.06 31.1526 31.06 31.1526 337 30.8923 up up correct
DAPP.US VanEck Vectors ETF Trust 20260529 0 22.82 22.82 21.99 22.7 1461900 22.7 down down correct
DAX.US Global X DAX Germany ETF 20260529 0 46.27 46.49 45.94 46.15 54892 45.2565 down down correct
DDI.US DoubleDown Interactive Co. Ltd. American Depository Shares 20260529 0 11.76 11.85 11.67 11.7 166900 11.7 down down correct
DDIV.US First Trust Dorsey Wright Momentum & Dividend ETF 20260529 0 44.291 44.43 44.291 44.4292 1791 44.2479 up up correct
DEMZ.US Democratic Large Cap Core ETF 20260529 0 45.85 46.055 45.85 45.924 7200 45.924 up up correct
DGRE.US WisdomTree Emerging Markets Quality Dividend Growth Fund 20260529 0 40.38 40.46 40.13 40.193 6000 39.9863 down down correct
DGRS.US WisdomTree Trust 20260529 0 56.28 56.28 55.935 55.935 36422 55.7828 down down correct
DGRW.US WisdomTree U.S. Quality Dividend Growth Fund 20260529 0 96.94 97.3265 96.9133 97.11 721048 96.9459 up up correct
DMXF.US iShares ESG Advanced MSCI EAFE Index ETF 20260529 0 83.61 84.075 83.29 83.49 57800 82.4677 down down correct
DRIV.US Global X Funds 20260529 0 42.12 42.12 41.36 41.5956 59447 41.5125 down down correct
DVLU.US First Trust Dorsey Wright Momentum & Value ETF 20260529 0 38.77 38.8531 38.77 38.8531 26474 38.7559 up down incorrect
DVOL.US First Trust Exchange 20260529 0 35.8009 35.82 35.7233 35.7233 38781 35.6269 down down correct
DVY.US iShares Trust 20260529 0 154.94 155.48 154.58 154.96 294415 153.7435 up up correct
DWAS.US Invesco DWA SmallCap Momentum ETF 20260529 0 117.1 117.1 114.81 116.19 21600 116.19 down down correct
DWAW.US AdvisorShares Trust 20260529 0 50.91 50.97 50.74 50.74 10300 50.74 down down correct
DWSH.US AdvisorShares Dorsey Wright Short ETF 20260529 0 6.36 6.375 6.3 6.345 166600 6.345 down down correct
DWUS.US AdvisorShares Trust 20260529 0 61.39 61.39 61.326 61.326 4700 61.326 down down correct
EBIZ.US Global X Funds 20260529 0 27.77 28.1199 27.77 27.865 3796 27.7812 up up correct
ECOW.US Pacer Emerging Markets Cash Cows 100 ETF 20260529 0 27.54 27.54 27.35 27.438 55100 27.3455 down down correct
EEMA.US iShares MSCI Emerging Markets Asia ETF 20260529 0 118.54 118.935 117.68 117.87 33406 117.5264 down down correct
EFAS.US Global X MSCI SuperDividend EAFE ETF 20260529 0 21.75 21.76 21.703 21.76 4000 21.5793 up up correct
EMB.US iShares J.P. Morgan USD Emerging Markets Bond ETF 20260529 0 96.31 96.51 96.285 96.43 7382890 95.6249 up up correct
EMCB.US WisdomTree Emerging Markets Corporate Bond Fund 20260529 0 65.681 66.1 65.681 65.96 3359 65.6727 up up correct
EMIF.US iShares Emerging Markets Infrastructure ETF 20260529 0 27.05 27.1296 27 27.0403 3985 26.7543 down down correct
EMXC.US iShares MSCI Emerging Markets ex China ETF 20260529 0 101.65 101.87 100.75 101.04 2665752 100.4444 down down correct
EMXF.US iShares Trust 20260529 0 58.1 58.12 57.699 57.815 3600 57.3475 down down correct
ENZL.US iShares MSCI New Zealand ETF 20260529 0 46.57 47.0575 46.57 46.7303 83938 46.2864 up up correct
EQRR.US ProShares Equities for Rising Rates ETF 20260529 0 78.13 78.705 78.13 78.4956 62750 78.3015 up up correct
ESGD.US iShares ESG Aware MSCI EAFE ETF 20260529 0 103.79 104.225 103.47 103.48 619983 101.8556 down down correct
ESGE.US iShares ESG Aware MSCI EM ETF 20260529 0 55.17 55.3 54.825 54.93 1122903 54.5265 down down correct
ESGU.US iShares ESG Aware MSCI USA ETF 20260529 0 165 165.5694 164.88 165.2 794056 164.8505 up up correct
ESMV.US iShares ESG MSCI USA Min Vol Factor ETF 20260529 0 30.197 30.197 30.197 30.197 100 30.1109
ESPO.US VanEck Vectors Video Gaming and eSports ETF 20260529 0 88.9 89.62 88.6 89.14 19300 89.14 up down incorrect
EUFN.US iShares MSCI Europe Financials ETF 20260529 0 38.51 38.92 38.505 38.51 863630 37.383
EWJV.US iShares Trust 20260529 0 45.44 45.718 45.32 45.52 90300 45.0342 up up correct
EWZS.US iShares MSCI Brazil Small 20260529 0 14 14.07 13.83 14.0289 128281 13.8864 up down incorrect
FAAR.US First Trust Exchange 20260529 0 33.83 33.95 33.73 33.875 27354 33.7212 up up correct
FAB.US First Trust Exchange 20260529 0 98.7 98.95 98.55 98.55 1100 98.212 down down correct
FAD.US First Trust Multi Cap Growth AlphaDEX Fund 20260529 0 189.68 189.68 187.22 188.64 17583 188.5707 down down correct
FALN.US iShares Fallen Angels USD Bond ETF 20260529 0 27.16 27.21 27.125 27.2 527332 26.9109 up up correct
FCA.US First Trust Exchange 20260529 0 30.82 31.08 30.59 30.87 32900 30.4369 up up correct
FCAL.US First Trust Exchange 20260529 0 49.4 49.43 49.325 49.4027 6236 49.1174 up up correct
FCEF.US First Trust CEF Income Opportunity ETF 20260529 0 24.07 24.07 23.92 24.0091 6443 23.7315 down down correct
FCVT.US First Trust SSI Strategic Convertible Securities ETF 20260529 0 53.32 53.38 52.63 53.2078 18255 53.1143 down down correct
FDIV.US First Trust Strategic Income ETF 20260529 0 27.49 27.49 27.385 27.3953 5433 27.2615 down down correct
FDNI.US First Trust Dow Jones International Internet ETF 20260529 0 27.42 27.5 27.42 27.47 1900 27.47 up up correct
FDT.US First Trust Exchange 20260529 0 100.87 101.18 100.47 100.76 155191 99.9312 down down correct
FDTS.US First Trust Developed Markets ex 20260529 0 69.46 69.6126 69.07 69.6126 1270 68.8181 up up correct
FEM.US First Trust Emerging Markets AlphaDEX Fund 20260529 0 32.8 32.82 32.6 32.68 66600 32.4832 down down correct
FEMB.US First Trust Emerging Markets Local Currency Bond ETF 20260529 0 29.43 29.61 29.15 29.46 45799 29.1291 up down incorrect
FEMS.US First Trust Exchange 20260529 0 47.18 47.19 46.7001 46.9242 33275 46.4679 down down correct
FEP.US First Trust Europe AlphaDEX Fund 20260529 0 59.69 59.92 59.33 59.45 19300 58.6181 down down correct
FEUZ.US First Trust Exchange 20260529 0 68.82 68.82 68.8 68.8 617 67.6821 down down correct
FEX.US First Trust Large Cap Core AlphaDEX Fund 20260529 0 135.28 135.3235 134.63 135.02 21915 134.7584 down down correct
FGM.US First Trust Germany AlphaDEX Fund 20260529 0 66.97 66.97 66.5896 66.5896 2648 65.7055 down down correct
FICS.US First Trust International Developed Cap Strength ETF 20260529 0 41.09 41.17 41.053 41.053 26700 40.6132 down down correct
FID.US First Trust S&P International Dividend Aristocrats ETF 20260529 0 22.42 22.4913 22.39 22.4238 14275 22.0249 up up correct
FINX.US Global X FinTech ETF 20260529 0 25.66 26.37 25.66 26.25 118188 26.2047 up up correct
FIXD.US First Trust Exchange 20260529 0 43.7 43.75 43.55 43.75 326703 43.4192 up up correct
FJP.US First Trust Japan AlphaDEX Fund 20260529 0 77.54 77.99 77.24 77.99 7100 77.4986 up up correct
FKU.US First Trust United Kingdom AlphaDEX Fund 20260529 0 54.16 54.34 53.49 53.81 11700 52.7019 down down correct
FLN.US First Trust Latin America AlphaDEX Fund 20260529 0 25.59 25.665 25.4 25.6407 4091 25.3776 up up correct
FMB.US First Trust Managed Municipal ETF 20260529 0 51.16 51.1873 51.0725 51.14 131863 50.8269 down down correct
FMHI.US First Trust Exchange 20260529 0 48.14 48.23 48.07 48.14 59366 47.7884
FNK.US First Trust Mid Cap Value AlphaDEX Fund 20260529 0 59.6899 59.6899 59.355 59.355 3978 59.1917 down down correct
FNX.US First Trust Mid Cap Core AlphaDEX Fund 20260529 0 141.48 141.48 140.235 140.2435 16752 139.9845 down down correct
FNY.US First Trust Mid Cap Growth AlphaDEX Fund 20260529 0 105.03 105.23 104.07 104.7 5900 104.7 down down correct
FPA.US First Trust Asia Pacific Ex 20260529 0 57.01 57.01 56.6 56.9 1805 56.7382 down down correct
FPXE.US First Trust IPOX Europe Equity Opportunities ETF 20260529 0 36.0371 36.0371 36.0371 36.0371 425 35.6478
FPXI.US First Trust International Equity Opportunities ETF 20260529 0 77.79 77.9846 77.42 77.8831 9192 77.5571 up up correct
FSZ.US First Trust Switzerland AlphaDEX Fund 20260529 0 83.32 83.32 83.32 83.32 100 82.4987
FTA.US First Trust Large Cap Value AlphaDEX Fund 20260529 0 95.29 95.635 95.29 95.3503 14300 95.0166 up up correct
FTAG.US First Trust Exchange 20260529 0 29.145 29.17 29 29 2348 28.8154 down up incorrect
FTC.US First Trust Large Cap Growth AlphaDEX Fund 20260529 0 184.335 184.575 182.755 184.2363 14118 184.1951 down down correct
FTCS.US First Trust Capital Strength ETF 20260529 0 93.53 93.74 93.25 93.25 451899 92.9878 down down correct
FTGC.US First Trust Global Tactical Commodity Strategy Fund 20260529 0 29.21 29.25 28.99 29.07 628120 28.8864 down down correct
FTHI.US First Trust BuyWrite Income ETF 20260529 0 23.84 23.85 23.7509 23.81 576860 23.4595 down up incorrect
FTRI.US First Trust Exchange 20260529 0 17.17 17.259 17.12 17.1589 29659 17.0557 down down correct
FTSL.US First Trust Senior Loan Fund 20260529 0 45.01 45.01 44.94 44.94 181205 44.4862 down down correct
FTSM.US First Trust Enhanced Short Maturity ETF 20260529 0 59.79 59.8 59.76 59.78 621600 59.5775 down down correct
FTXG.US First Trust Nasdaq Food & Beverage ETF 20260529 0 22.3419 22.36 22.2091 22.2091 9746 22.081 down down correct
FTXH.US First Trust Nasdaq Pharmaceuticals ETF 20260529 0 35.15 35.15 34.98 35.0236 2154 34.936 down down correct
FTXL.US First Trust Nasdaq Semiconductor ETF 20260529 0 264.64 266.6 258.33 259.45 151569 259.4156 down up incorrect
FTXN.US First Trust Nasdaq Oil & Gas ETF 20260529 0 35.505 35.505 35.06 35.2971 121945 35.1746 down down correct
FTXO.US First Trust Nasdaq Bank ETF 20260529 0 37.95 38.24 37.9 38.24 46177 38.0037 up up correct
FTXR.US First Trust Nasdaq Transportation ETF 20260529 0 45.12 45.16 44.64 44.8543 35859 44.7266 down down correct
FV.US First Trust Dorsey Wright Focus 5 ETF 20260529 0 72.33 72.6788 72.02 72.2373 53044 72.1616 down down correct
FVC.US First Trust Dorsey Wright Dynamic Focus 5 ETF 20260529 0 41.65 41.66 41.455 41.6341 2040 41.6335 down down correct
FYC.US First Trust Small Cap Growth AlphaDEX Fund 20260529 0 117.58 117.58 115.61 116.21 32061 116.0851 down down correct
FYT.US First Trust Small Cap Value AlphaDEX Fund 20260529 0 66.195 66.245 65.9336 65.9336 4404 65.6485 down down correct
FYX.US First Trust Exchange 20260529 0 135.41 135.41 134.0601 134.2836 29208 133.865 down down correct
GLDI.US Credit Suisse X 20260529 0 161.58 162.545 160.65 161.511 94100 153.6264 down down correct
GNMA.US iShares GNMA Bond ETF 20260529 0 44.25 44.4199 44.1954 44.28 24539 43.9692 up up correct
GNOM.US Global X Genomics & Biotechnology ETF 20260529 0 49.51 49.91 49.29 49.683 66700 49.6319 up up correct
GRID.US First Trust NASDAQ Clean Edge Smart Grid Infrastructure Index Fund 20260529 0 193.72 194.22 192.13 193.07 728971 192.2942 down up incorrect
GXTG.US Global X Funds 20260529 0 30.61 30.61 30.21 30.4199 10186 30.3225 down up incorrect
HERD.US Pacer Cash Cows Fund of Funds ETF 20260529 0 48.63 48.65 48.49 48.49 16100 48.49 down down correct
HERO.US Global X Funds 20260529 0 25.43 25.768 25.311 25.62 84500 25.4828 up up correct
HLAL.US Wahed FTSE USA Shariah ETF 20260529 0 72.93 73.265 72.753 73.14 36200 73.12 up up correct
HNDL.US Strategy Shares 20260529 0 22.969 22.969 22.868 22.894 64000 22.6266 down down correct
HYDR.US Global X Hydrogen ETF 20260529 0 72.07 72.2 68.45 70.367 163200 69.8238 down down correct
HYLS.US First Trust Tactical High Yield ETF 20260529 0 40.89 41.07 40.82 40.9 114339 40.4413 up up correct
HYXF.US iShares ESG Advanced High Yield Corporate Bond ETF 20260529 0 46.795 46.89 46.795 46.87 4400 46.4132 up up correct
HYZD.US WisdomTree Interest Rate Hedged High Yield Bond Fund 20260529 0 22.58 22.6 22.41 22.42 224265 22.3109 down down correct
IBB.US iShares Biotechnology ETF 20260529 0 172.408 172.91 171.53 172.18 1407031 172.1558 down down correct
IBBQ.US Invesco Nasdaq Biotechnology ETF 20260529 0 29.91 29.91 29.705 29.84 24400 29.8067 down down correct
IBTA.US iShares Trust 20260529 0 34.41 35.75 34.09 34.25 260310 34.25 down up incorrect
IBTG.US iShares Trust 20260529 0 22.9 22.91 22.9 22.905 522400 22.7618 up up correct
IBTH.US iShares Trust 20260529 0 22.4 22.41 22.4 22.405 517300 22.266 up up correct
IBTI.US iShares Trust 20260529 0 22.18 22.2 22.18 22.185 283600 22.0469 up up correct
IBTJ.US iShares Trust 20260529 0 21.69 21.71 21.685 21.695 174400 21.5594 up up correct
IBTK.US iShares iBonds Dec 2030 Term Treasury ETF 20260529 0 19.57 19.6 19.57 19.576 216600 19.4524 up up correct
IBTL.US iShares iBonds Dec 2031 Term Treasury ETF 20260529 0 20.22 20.248 20.215 20.225 167300 20.0949 up up correct
ICLN.US iShares Global Clean Energy ETF 20260529 0 23.52 23.78 23.19 23.57 8429752 23.5068 up up correct
IEF.US iShares 7 20260529 0 94.64 94.74 94.53 94.65 9639851 94.0225 up up correct
IEI.US iShares 3 20260529 0 117.72 117.82 117.65 117.74 1319900 117.0083 up down incorrect
IEUS.US iShares MSCI Europe Small 20260529 0 74.03 74.21 73.85 73.89 6982 72.4237 down down correct
IFGL.US iShares International Developed Real Estate ETF 20260529 0 23.15 23.249 23.15 23.1706 2887 22.8477 up up correct
IFV.US First Trust Dorsey Wright International Focus 5 ETF 20260529 0 28.4199 28.46 28.1 28.2511 53617 27.9857 down down correct
IGF.US iShares Trust 20260529 0 66.86 66.95 66.585 66.6 1256070 65.6757 down down correct
IGIB.US iShares 5 20260529 0 53.31 53.37 53.27 53.32 2357400 52.8885 up up correct
IGOV.US iShares International Treasury Bond ETF 20260529 0 41.94 42.09 41.81 41.98 117700 41.98 up up correct
IGSB.US iShares 1 20260529 0 52.51 52.61 52.5 52.54 11240300 52.1395 up down incorrect
IJT.US iShares S&P Small 20260529 0 163.96 164.2708 162.94 163.34 72841 163.0917 down down correct
IMCV.US iShares Morningstar Mid 20260529 0 90.18 90.18 89.62 89.86 24600 89.4511 down down correct
INDY.US iShares India 50 ETF 20260529 0 42.93 42.94 42.7 42.7 169146 42.601 down down correct
IPKW.US Invesco International BuyBack Achievers ETF 20260529 0 58.86 59.11 58.6901 58.7183 58438 58.2565 down down correct
ISHG.US iShares 1 20260529 0 76.06 76.06 75.73 75.95 36200 75.95 down down correct
ISTB.US iShares Core 1 20260529 0 48.34 48.4 48.34 48.39 991800 48.0468 up up correct
IUS.US Invesco RAFI Strategic US ETF 20260529 0 66.02 66.02 65.7101 65.7225 35319 65.5151 down down correct
IUSB.US iShares Core Total USD Bond Market ETF 20260529 0 46.2 46.26 46.18 46.18 15238090 45.8654 down down correct
IUSG.US iShares Core S&P U.S. Growth ETF 20260529 0 190.86 192.24 190.74 191.62 634659 191.3753 up up correct
IUSV.US iShares Core S&P U.S. Value ETF 20260529 0 110.77 110.78 110.34 110.35 462300 109.9022 down down correct
IXUS.US iShares Core MSCI Total International Stock ETF 20260529 0 97.07 97.34 96.725 96.74 4785037 95.5023 down down correct
JOET.US Virtus ETF Trust II 20260529 0 44.63 44.79 44.61 44.69 8300 44.69 up up correct
JSML.US Janus Henderson Small Cap Growth Alpha ETF 20260529 0 87.49 87.49 86.5 87.247 32200 87.2033 down up incorrect
KBWB.US Invesco Exchange 20260529 0 86.51 87.18 86.23 87.14 515600 86.6991 up down incorrect
KBWD.US Invesco KBW High Dividend Yield Financial ETF 20260529 0 12.53 12.6499 12.52 12.56 310372 12.2811 up up correct
KBWP.US Invesco KBW Property & Casualty Insurance ETF 20260529 0 116.41 116.5936 115.15 115.3198 9181 114.8416 down down correct
KBWR.US Invesco KBW Regional Banking ETF 20260529 0 70.06 70.125 69.5913 69.5913 16903 69.5913 down up incorrect
KBWY.US Invesco KBW Premium Yield Equity REIT ETF 20260529 0 17.59 17.62 17.435 17.4718 133868 17.2456 down down correct
KRMA.US Global X Conscious Companies ETF 20260529 0 48.565 48.565 48.5301 48.5301 996 48.3521 down down correct
KROP.US Global X Funds 20260529 0 34.995 34.995 34.8 34.8899 1359 34.755 down down correct
LDEM.US iShares ESG MSCI EM Leaders ETF 20260529 0 62.1 62.1 61.988 61.988 1000 61.487 down down correct
LDSF.US First Trust Exchange 20260529 0 18.98 18.98 18.92 18.97 48800 18.822 down up incorrect
LEGR.US First Trust Exchange 20260529 0 66.28 66.715 66.28 66.5734 14290 65.9315 up down incorrect
LMBS.US First Trust Low Duration Opportunities ETF 20260529 0 49.85 49.8599 49.665 49.83 496326 49.4907 down up incorrect
LRGE.US ClearBridge Large Cap Growth ESG ETF 20260529 0 87.02 87.935 86.34 87.606 48800 87.606 up up correct
LVHD.US Legg Mason Low Volatility High Dividend ETF 20260529 0 42.71 42.8 42.39 42.422 37100 42.422 down down correct
MBB.US iShares Trust 20260529 0 94.8 94.875 94.675 94.79 2313412 94.1195 down down correct
MCHI.US iShares MSCI China ETF 20260529 0 55.03 55.42 54.9 55.1 3804333 54.7372 up down incorrect
MDIV.US First Trust Multi 20260529 0 16.65 16.65 16.5 16.525 67171 16.2999 down down correct
MILN.US Global X Millennials Consumer ETF 20260529 0 43.75 43.84 43.43 43.485 7814 43.4457 down down correct
NFTY.US First Trust Exchange 20260529 0 53.8 54.06 53.56 53.74 33700 53.74 down down correct
NXTG.US First Trust Exchange 20260529 0 158.94 159.485 158.31 158.9134 6397 158.318 down down correct
ONEQ.US Fidelity Nasdaq Composite Index ETF 20260529 0 106.35 106.75 105.76 106.24 391100 106.0918 down down correct
PDBC.US Invesco Optimum Yield Diversified Commodity Strategy No K 20260529 0 17.63 17.67 17.47 17.62 11583100 17.62 down down correct
PDP.US Invesco DWA Momentum ETF 20260529 0 143.35 143.47 142.01 142.84 41900 142.84 down down correct
PEY.US Invesco High Yield Equity Dividend Achievers ETF 20260529 0 22.68 22.795 22.6 22.6629 113308 22.4778 down down correct
PEZ.US Invesco DWA Consumer Cyclicals Momentum ETF 20260529 0 99.9 99.9 99.605 99.605 1778 99.4584 down down correct
PFF.US iShares Preferred and Income Securities ETF 20260529 0 31.48 31.65 31.47 31.56 1669700 31.2755 up up correct
PFI.US Invesco DWA Financial Momentum ETF 20260529 0 58.26 58.765 58.26 58.5574 2979 58.3059 up up correct
PFM.US Invesco Dividend Achievers ETF 20260529 0 55.29 55.38 55.2 55.38 17565 55.1857 up up correct
PGJ.US Invesco Golden Dragon China ETF 20260529 0 25.42 25.61 25.37 25.46 16876 25.3838 up up correct
PHO.US Invesco Water Resources ETF 20260529 0 65.87 66.2204 65.67 65.9 64811 65.7787 up up correct
PID.US Invesco International Dividend Achievers ETF 20260529 0 23.14 23.15 23.03 23.1188 198409 22.7914 down down correct
PIE.US Invesco DWA Emerging Markets Momentum ETF 20260529 0 32.799 32.94 32.44 32.645 50464 32.4375 down down correct
PIO.US Invesco Global Water ETF 20260529 0 43.98 44.37 43.93 44.1525 27158 43.8487 up up correct
PIZ.US Invesco DWA Developed Markets Momentum ETF 20260529 0 58.22 58.3601 57.77 58.043 68061 57.5964 down down correct
PKW.US Invesco BuyBack Achievers ETF 20260529 0 136.75 137.3044 136.41 136.7 56576 136.4456 down down correct
PNQI.US Invesco NASDAQ Internet ETF 20260529 0 48.82 49.42 48.82 49.24 48000 49.24 up up correct
PPH.US VanEck Vectors ETF Trust 20260529 0 105.85 105.85 104.33 104.74 642100 104.1413 down down correct
PRFZ.US Invesco FTSE RAFI US 1500 Small 20260529 0 52.22 52.2299 51.82 52.06 48123 51.9632 down down correct
PRN.US Invesco DWA Industrials Momentum ETF 20260529 0 248.47 248.51 242.49 245.48 33800 245.48 down down correct
PSC.US Principal Exchange 20260529 0 66.09 66.1 65.36 66.06 114902 65.978 down down correct
PSCC.US Invesco S&P SmallCap Consumer Staples ETF 20260529 0 33 33.02 32.7982 32.7982 1032 32.6869 down down correct
PSCD.US Invesco S&P SmallCap Consumer Discretionary ETF 20260529 0 108.344 108.344 108.344 108.344 171 108.0641
PSCE.US Invesco S&P SmallCap Energy ETF 20260529 0 59.3 59.63 58.43 58.5977 28006 58.1701 down down correct
PSCF.US Invesco S&P SmallCap Financials ETF 20260529 0 61.51 61.51 61.223 61.223 477 60.9205 down down correct
PSCH.US Invesco S&P SmallCap Health Care ETF 20260529 0 45.44 45.44 45.1 45.12 12000 45.12 down down correct
PSCI.US Invesco S&P SmallCap Industrials ETF 20260529 0 171.87 172.055 170.9022 170.9022 1487 170.7171 down down correct
PSCM.US Invesco S&P SmallCap Materials ETF 20260529 0 106.74 106.74 105.19 105.19 700 104.9251 down down correct
PSCT.US Invesco S&P SmallCap Information Technology ETF 20260529 0 86.49 86.55 83.97 85.06 43100 85.06 down down correct
PSCU.US Invesco S&P SmallCap Utilities & Communication Services ETF 20260529 0 66.1557 66.1557 66.1557 66.1557 89 66.1264
PSET.US Principal Exchange 20260529 0 75.84 76.526 75.84 76.211 1300 76.0572 up down incorrect
PSL.US Invesco Exchange 20260529 0 109.21 109.27 108.7585 108.7585 1722 108.5662 down down correct
PTF.US Invesco Exchange 20260529 0 130.43 130.43 126.8 129.06 90800 129.06 down down correct
PTH.US Invesco DWA Healthcare Momentum ETF 20260529 0 51.82 51.97 51.61 51.96 9300 51.96 up up correct
PUI.US Invesco DWA Utilities Momentum ETF 20260529 0 46.905 46.905 46.4 46.42 3332 46.2143 down down correct
PXI.US Invesco DWA Energy Momentum ETF 20260529 0 57.66 57.66 57.15 57.3593 3116 57.1706 down down correct
PY.US Principal Exchange 20260529 0 54.7 54.82 54.66 54.666 22600 54.3993 down down correct
PYZ.US Invesco DWA Basic Materials Momentum ETF 20260529 0 130.9 130.9 130.26 130.7363 1256 130.5933 down down correct
QABA.US First Trust NASDAQ ABA Community Bank Index Fund 20260529 0 62.54 62.54 62.33 62.3759 1428 62.0479 down down correct
QAT.US iShares MSCI Qatar ETF 20260529 0 19.14 19.5 19.05 19.23 72300 18.5849 up up correct
QCLN.US First Trust NASDAQ Clean Edge Green Energy Index Fund 20260529 0 67.03 67.32 65.2 66.31 213500 66.31 down down correct
QCLR.US Global X NASDAQ 100® Collar 95 20260529 0 28.8 28.82 28.78 28.78 3600 28.716 down down correct
QQEW.US First Trust NASDAQ 20260529 0 152.99 156.32 152.98 156.14 32300 156.14 up down incorrect
QQMG.US Invesco ESG NASDAQ 100 ETF 20260529 0 51.09 51.252 51.055 51.117 11800 51.066 up up correct
QQQ.US Invesco QQQ Trust Series 1 20260529 0 737.84 741.63 735.25 738.31 37541672 737.4961 up up correct
QQQA.US ProShares Trust 20260529 0 77.84 78.03 76.67 76.996 77100 76.9819 down down correct
QQQJ.US Invesco NASDAQ Next Gen 100 ETF 20260529 0 45 45.099 44.55 45.06 212427 45.0509 up up correct
QQQM.US Invesco NASDAQ 100 ETF 20260529 0 303.81 305.33 302.76 303.96 3727400 303.6079 up up correct
QQXT.US First Trust NASDAQ 20260529 0 98.08 98.38 98.08 98.19 2900 98.0012 up up correct
QRMI.US Global X NASDAQ 100® Risk Managed Income ETF 20260529 0 15.55 15.59 15.55 15.575 4700 15.263 up up correct
QTEC.US First Trust Exchange 20260529 0 316.29 319.7 315.25 319.32 141285 319.2868 up up correct
QTR.US Global X NASDAQ 100 Tail Risk ETF 20260529 0 35.49 35.66 35.49 35.49 800 35.4477
QYLD.US Global X NASDAQ 100 Covered Call ETF 20260529 0 18.07 18.1 18.06 18.08 3614034 17.7186 up up correct
QYLG.US Global X Funds 20260529 0 30.17 30.22 30.07 30.151 41400 29.6681 down down correct
RAYS.US Global X Solar ETF 20260529 0 2804.5 2937.5 2799 2862 30582 2862 up up correct
RDVY.US First Trust Rising Dividend Achievers ETF 20260529 0 75.42 75.6874 75.229 75.26 869704 75.1199 down down correct
REIT.US ALPS Active REIT ETF 20260529 0 30.18 30.18 29.765 29.82 9900 29.6084 down up incorrect
RFDI.US First Trust RiverFront Dynamic Developed International ETF 20260529 0 87.1 87.1 86.71 86.71 7631 85.6409 down down correct
RFEM.US First Trust RiverFront Dynamic Emerging Markets ETF 20260529 0 95.06 95.2874 95.0599 95.2874 1288 94.1347 up up correct
RING.US iShares MSCI Global Gold Miners ETF 20260529 0 75.85 78.71 75.48 77.76 480273 77.172 up up correct
RNEM.US First Trust Exchange 20260529 0 54.6793 54.6793 54.6793 54.6793 23 54.3353
RNRG.US Global X Renewable Energy Producers ETF 20260529 0 39.37 39.52 39.34 39.365 3300 39.1303 down down correct
RNSC.US First Trust Small Cap US Equity Select ETF 20260529 0 30.81 30.9027 30.81 30.9027 272 30.9027 up up correct
ROBT.US First Trust Exchange 20260529 0 57.61 58.42 57.42 58.3261 58445 58.3163 up down incorrect
RTH.US VanEck Vectors ETF Trust 20260529 0 262.63 262.7616 259.8002 259.9885 14992 259.9885 down down correct
SARK.US Tuttle Capital Short Innovation ETF 20260529 0 27.07 27.54 26.73 26.92 171500 26.92 down down correct
SCZ.US iShares MSCI EAFE Small 20260529 0 86.51 87.03 86.35 86.49 3740489 85.3002 down down correct
SDG.US iShares MSCI Global Impact ETF 20260529 0 91.87 91.955 91.62 91.62 3179 90.9507 down down correct
SDVY.US First Trust Exchange 20260529 0 41.52 41.57 41.225 41.27 1542251 41.183 down down correct
SHV.US iShares Short Treasury Bond ETF 20260529 0 110.37 110.38 110.37 110.38 3226000 109.7309 up up correct
SHY.US iShares Trust 20260529 0 82.3 82.33 82.28 82.3 2521444 81.8189
SKOR.US FlexShares Credit 20260529 0 48.61 48.665 48.61 48.618 33200 48.2381 up down incorrect
SKYU.US ProShares Ultra Cloud Computing 20260529 0 41.285 42.475 41.201 42.443 5200 42.3874 up down incorrect
SKYY.US First Trust Exchange 20260529 0 139.34 144.67 139.1 144.57 998300 144.57 up up correct
SLQD.US iShares Trust 20260529 0 50.45 50.48 50.44 50.46 167600 50.092 up up correct
SLVO.US Credit Suisse X 20260529 0 85.51 85.98 84.83 85.45 72000 74.5848 down down correct
SMCP.US AlphaMark Actively Managed Small Cap ETF 20260529 0 23.91 24.02 23.91 23.98 2900 23.98 up up correct
SMH.US VanEck Vectors Semiconductor ETF 20260529 0 606.03 611.7886 597.12 598.93 7603183 598.93 down down correct
SNSR.US Global X Internet of Things ETF 20260529 0 51.71 51.84 51.065 51.24 30750 51.154 down down correct
SOCL.US Global X Funds 20260529 0 46.64 47.01 46.41 46.8099 26509 46.7135 up up correct
SOXQ.US Invesco PHLX Semiconductor ETF 20260529 0 102.07 103.26 100.245 101.03 1479100 100.9624 down down correct
SOXX.US iShares Semiconductor ETF 20260529 0 576.44 582.23 564.6 569.08 7323900 568.8099 down down correct
SPC.US CrossingBridge Pre 20260529 0 19.735 19.735 19.735 19.735 0 19.735
SPRX.US Spear Alpha ETF 20260529 0 55.49 55.49 53.34 54.84 194900 54.84 down down correct
SQLV.US Legg Mason ETF Investment Trust 20260529 0 49.36 49.36 49.0477 49.0477 2445 48.9275 down down correct
SQQQ.US ProShares Trust 20260529 0 38.15 38.56 37.56 38.08 54182379 37.481 down down correct
SRET.US Global X SuperDividend REIT ETF 20260529 0 22.53 22.56 22.4 22.5 30100 22.1951 down down correct
SUSB.US iShares ESG 1 20260529 0 25.02 25.05 25.02 25.05 765700 24.8733 up up correct
SUSC.US iShares ESG USD Corporate Bond ETF 20260529 0 23.2 23.24 23.18 23.19 636400 23.0136 down down correct
SUSL.US iShares ESG MSCI USA Leaders ETF 20260529 0 133.09 133.51 132.92 132.92 26100 132.6315 down down correct
TDIV.US First Trust NASDAQ Technology Dividend Index Fund 20260529 0 121.23 123.23 121.23 123.22 308551 122.7625 up up correct
TLT.US iShares 20+ Year Treasury Bond ETF 20260529 0 85.81 85.96 85.55 85.76 33118570 85.1097 down down correct
TQQQ.US ProShares UltraPro QQQ 20260529 0 84.41 85.7 83.53 84.56 67644100 84.3655 up up correct
TUR.US iShares Inc. 20260529 0 38.51 38.6269 38.14 38.2 206334 37.7363 down up incorrect
UAE.US iShares MSCI UAE ETF 20260529 0 19.5 19.63 19.31 19.53 374300 18.87 up up correct
UCRD.US VictoryShares ESG Corporate Bond ETF 20260529 0 21.536 21.536 21.536 21.536 100 21.3776
UCYB.US ProShares Ultra Nasdaq Cybersecurity 20260529 0 70 76.285 70 76.285 4700 76.0022 up up correct
UFO.US Procure ETF Trust II 20260529 0 65.06 65.35 62.25 65.31 4061500 65.228 up up correct
USIG.US iShares Broad USD Investment Grade Corporate Bond ETF 20260529 0 51.4 51.47 51.36 51.39 2127200 50.9814 down down correct
USMC.US Principal U.S. Mega 20260529 0 74.23 74.33 74.04 74.25 60200 74.1108 up down incorrect
USOI.US Credit Suisse X 20260529 0 52.72 52.99 51.75 52.21 77400 47.0962 down down correct
USXF.US iShares ESG Advanced MSCI USA ETF 20260529 0 67.85 68.29 67.81 67.81 135800 67.6865 down down correct
VCIT.US Vanguard Intermediate 20260529 0 82.89 82.985 82.82 82.85 6479323 82.1776 down down correct
VCLT.US Vanguard Long 20260529 0 75.47 75.66 75.33 75.43 6233800 74.7335 down up incorrect
VCSH.US Vanguard Scottsdale Funds 20260529 0 79.18 79.24 79.16 79.19 12944000 78.6064 up up correct
VGIT.US Vanguard Intermediate 20260529 0 59.08 59.14 59.04 59.09 2721900 58.7089 up up correct
VGLT.US Vanguard Scottsdale Funds 20260529 0 54.87 54.95 54.72 54.84 2817261 54.4201 down down correct
VGSH.US Vanguard Short 20260529 0 58.35 58.38 58.34 58.35 2409900 57.9871
VIGI.US Vanguard International Dividend Appreciation Index Fund ETF Shares 20260529 0 94.05 94.49 93.9013 94.09 396647 93.555 up up correct
VMBS.US Vanguard Mortgage 20260529 0 46.87 46.94 46.83 46.91 939500 46.5823 up up correct
VNQI.US Vanguard Global ex 20260529 0 46.07 46.26 45.95 46.01 209000 46.01 down down correct
VONE.US Vanguard Russell 1000 Index Fund ETF Shares 20260529 0 341.34 342.06 340.65 341.55 54685 340.669 up up correct
VONG.US Vanguard Scottsdale Funds 20260529 0 131.08 131.925 131.02 131.61 1054270 131.4431 up up correct
VONV.US Vanguard Scottsdale Funds 20260529 0 104.51 104.665 104.3098 104.43 643793 104.0252 down down correct
VPN.US Global X Funds 20260529 0 31.8 31.8 31.45 31.59 1380976 31.4742 down down correct
VRIG.US Invesco Actively Managed Exchange 20260529 0 25.06 25.07 25.06 25.07 382754 24.8864 up up correct
VSDA.US VictoryShares Dividend Accelerator ETF 20260529 0 55.39 55.41 55.0295 55.0295 7728 54.738 down down correct
VSMV.US VictoryShares US Multi 20260529 0 60.4 60.46 60.1509 60.1509 3075 59.977 down down correct
VTC.US Vanguard Scottsdale Funds 20260529 0 77.13 77.16 77 77.0011 59306 76.3666 down down correct
VTHR.US Vanguard Russell 3000 Index Fund ETF Shares 20260529 0 333.04 333.65 332.44 333.1094 17594 332.257 up up correct
VTIP.US Vanguard Malvern Funds 20260529 0 50.41 50.44 50.39 50.43 2855400 49.7473 up up correct
VTWG.US Vanguard Russell 2000 Growth Index Fund ETF Shares 20260529 0 279.51 279.51 275.295 278.1481 34153 277.7227 down down correct
VTWO.US Vanguard Russell 2000 Index Fund ETF Shares 20260529 0 117.75 117.75 116.51 117.33 1620918 117.0291 down down correct
VTWV.US Vanguard Russell 2000 Value Index Fund ETF Shares 20260529 0 189.92 189.92 188.08 188.4421 20579 187.7317 down down correct
VWOB.US Vanguard Emerging Markets Government Bond Index Fund ETF Shares 20260529 0 67.19 67.3 67.17 67.25 449100 66.6188 up down incorrect
VXUS.US Vanguard Total International Stock Index Fund ETF Shares 20260529 0 86.23 86.555 85.97 86.06 5334400 85.6744 down down correct
VYMI.US Vanguard International High Dividend Yield Index Fund ETF Shares 20260529 0 100.29 100.5 99.91 100.02 918504 98.769 down down correct
WBND.US Western Asset Total Return ETF 20260529 0 49.94 50.045 49.94 50.03 15065 50.03 up up correct
WCBR.US WisdomTree Trust 20260529 0 32.48 34.679 32.48 34.679 28300 34.679 up up correct
WOOD.US iShares Global Timber & Forestry ETF 20260529 0 67.54 67.865 67.5 67.7185 18867 67.0928 up up correct
XT.US iShares Exponential Technologies ETF 20260529 0 83.77 83.98 83.465 83.82 145750 83.4496 up down incorrect
YLCO.US Global X YieldCo & Renewable Energy Income ETF 20260529 0 39.37 39.52 39.34 39.365 3255 39.1303 down up incorrect
YLDE.US ClearBridge Dividend Strategy ESG ETF 20260529 0 55.57 55.7 55.5565 55.595 15818 54.9689 up up correct

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