CollectAI

close-nasdaq_etfs

2026/06/01

TICKER DESC DATE TIME OPEN HIGH LOW CLOSE VOL Adj CLOSE Trend Predict Result
AADR.US AdvisorShares Dorsey Wright ADR ETF 20260601 0 84.51 86.23 84.51 86.23 2456 85.7776 up up correct
AAXJ.US iShares MSCI All Country Asia ex Japan ETF 20260601 0 120.77 122.83 120.28 122.28 1705420 121.8428 up up correct
ACWI.US iShares Trust 20260601 0 158.6 159.67 157.94 159.1 3016350 158.073 up up correct
ACWX.US iShares MSCI ACWI ex U.S. ETF 20260601 0 76.499 77.25 76.22 76.94 3631377 76.0827 up up correct
AGNG.US Global X Aging Population ETF 20260601 0 34.94 35.425 34.4 34.53 23100 34.3814 down down correct
AGZD.US WisdomTree Interest Rate Hedged U.S. Aggregate Bond Fund 20260601 0 22.7 22.73 22.605 22.6484 43462 22.5733 down down correct
AIA.US iShares Trust 20260601 0 145.88 148.915 145.34 147.84 440656 147.2999 up up correct
AIQ.US Global X Artificial Intelligence & Technology ETF 20260601 0 68.03 69.83 67.705 69.44 3548200 69.4395 up down incorrect
AIRR.US First Trust Exchange 20260601 0 128.12 128.19 125.97 127.49 421400 127.49 down down correct
ALTY.US Global X Funds 20260601 0 12.31 12.36 12.31 12.337 11800 12.1802 up up correct
ANGL.US VanEck Vectors ETF Trust 20260601 0 29.03 29.07 28.99 29.06 649500 28.8901 up up correct
AQWA.US Global X Funds 20260601 0 18.69 18.69 18.365 18.458 15300 18.338 down down correct
BBH.US VanEck Vectors Biotech ETF 20260601 0 187.05 187.05 185.58 185.94 5300 185.94 down down correct
BFIT.US Global X Health & Wellness ETF 20260601 0 30.8 31.06 30.44 30.44 86495 30.44 down down correct
BGRN.US iShares Trust 20260601 0 47.28 47.35 47.25 47.3368 30784 47.1694 up up correct
BIB.US ProShares Ultra Nasdaq Biotechnology 20260601 0 84.32 84.32 80.9 81.46 5100 81.46 down up incorrect
BIS.US ProShares UltraShort Nasdaq Biotechnology 20260601 0 16.68 17.41 16.68 17.2573 7232 17.1043 up up correct
BJK.US VanEck Vectors Gaming ETF 20260601 0 35.77 36.6999 35.77 36.585 2301 36.585 up down incorrect
BKCH.US Global X Blockchain ETF 20260601 0 89.15 94.09 88.28 92.73 55800 92.73 up up correct
BLCN.US Siren ETF Trust 20260601 0 26.95 27.247 26.102 26.102 14700 26.102 down up incorrect
BND.US Vanguard Bond Index Funds 20260601 0 73 73.19 72.94 73.18 7268300 72.9363 up up correct
BNDW.US Vanguard Total World Bond ETF 20260601 0 68.03 68.18 67.96 68.18 169400 67.9875 up up correct
BNDX.US Vanguard Total International Bond Index Fund ETF Shares 20260601 0 48.03 48.15 47.98 48.11 4813700 47.9997 up up correct
BOTZ.US Global X Robotics & Artificial Intelligence ETF 20260601 0 40.32 40.735 40.17 40.6 1277910 40.5797 up up correct
BSCQ.US Invesco BulletShares 2026 Corporate Bond ETF 20260601 0 19.53 19.54 19.53 19.53 640704 19.4013
BSCR.US Invesco BulletShares 2027 Corporate Bond ETF 20260601 0 19.63 19.65 19.63 19.645 550389 19.5066 up up correct
BSCS.US Invesco BulletShares 2028 Corporate Bond ETF 20260601 0 20.37 20.4 20.37 20.395 438388 20.2441 up up correct
BSCT.US Invesco BulletShares 2029 Corporate Bond ETF 20260601 0 18.58 18.61 18.57 18.605 521600 18.4645 up up correct
BSCU.US Invesco BulletShares 2030 Corporate Bond ETF 20260601 0 16.64 16.68 16.63 16.67 361600 16.5416 up up correct
BSCV.US Invesco BulletShares 2031 Corporate Bond ETF 20260601 0 16.37 16.43 16.37 16.425 412700 16.2956 up up correct
BSJQ.US Invesco BulletShares 2026 High Yield Corporate Bond ETF 20260601 0 23.01 23.02 22.99 22.995 338473 22.7871 down down correct
BSJR.US Invesco BulletShares 2027 High Yield Corporate Bond ETF 20260601 0 22.38 22.4 22.37 22.395 81100 22.1984 up down incorrect
BSJS.US Invesco BulletShares 2028 High Yield Corporate Bond ETF 20260601 0 21.81 21.83 21.76 21.83 46600 21.6121 up up correct
BSJT.US Invesco BulletShares 2029 High Yield Corporate Bond ETF 20260601 0 21.24 21.27 21.175 21.22 97700 20.9959 down up incorrect
BSMQ.US Invesco Exchange 20260601 0 23.551 23.56 23.53 23.545 76000 23.4341 down down correct
BSMR.US Invesco Exchange 20260601 0 23.62 23.62 23.603 23.612 27100 23.5026 down down correct
BSMS.US Invesco Exchange 20260601 0 23.38 23.43 23.365 23.416 77700 23.3041 up up correct
BSMT.US Invesco Exchange 20260601 0 23.09 23.145 23.07 23.125 28500 23.0174 up up correct
BSMU.US Invesco BulletShares 2030 Municipal Bond ETF 20260601 0 21.84 21.905 21.84 21.89 67500 21.7848 up up correct
BSMV.US Invesco BulletShares 2031 Municipal Bond ETF 20260601 0 20.89 20.985 20.89 20.975 44900 20.8689 up up correct
BTEC.US Principal Healthcare Innovators Index ETF 20260601 0 8.79 8.8 8.5275 8.5625 195908 8.5625 down up incorrect
BUG.US Global X Funds 20260601 0 37 38.74 37 38.55 1744000 38.55 up up correct
CARZ.US First Trust NASDAQ Global Auto Index Fund 20260601 0 118.66 119.98 118.66 119.78 1800 119.78 up up correct
CATH.US Global X S&P 500 Catholic Values ETF 20260601 0 90.15 90.65 90.06 90.4598 28262 90.1674 up down incorrect
CDC.US Victory Portfolios II 20260601 0 72.31 72.49 72.114 72.114 5725 71.6411 down up incorrect
CDL.US Victory Portfolios II 20260601 0 75.47 75.75 75.22 75.2478 6708 74.7551 down down correct
CEFA.US Global X S&P Catholic Values Developed ex 20260601 0 39.8798 39.8798 39.8798 39.8798 465 39.4576
CFA.US VictoryShares US 500 Volatility Wtd ETF 20260601 0 96.2899 96.71 96.09 96.5101 5933 96.2522 up up correct
CFO.US Victory Portfolios II 20260601 0 78.001 78.3119 77.9006 78.2202 5152 78.0126 up up correct
CIBR.US First Trust Exchange 20260601 0 90.34 94.31 90.09 94.15 2511738 94.0691 up up correct
CIZ.US VictoryShares Developed Enhanced Volatility Wtd ETF 20260601 0 2.95 3.2 2.7 2.95 42413 2.95
CLOU.US Global X Funds 20260601 0 24.89 26.44 24.81 26.38 640500 26.38 up up correct
COMT.US iShares GSCI Commodity Dynamic Roll Strategy ETF 20260601 0 34.37 34.74 34.105 34.29 483500 34.29 down down correct
CSB.US VictoryShares US Small Cap High Div Volatility Wtd ETF 20260601 0 63.24 63.24 62.93 63.0604 4239 62.6436 down down correct
CTEC.US Global X Funds 20260601 0 83.01 83.01 75.005 76.443 4200 76.3499 down down correct
CXSE.US WisdomTree Trust 20260601 0 39.37 39.7 39.34 39.62 51700 39.5272 up down incorrect
DALI.US First Trust Dorsey Wright DALI 1 ETF 20260601 0 30.94 31.2895 30.94 31.2895 464 31.0281 up up correct
DAPP.US VanEck Vectors ETF Trust 20260601 0 22.46 23.37 21.98 22.98 259000 22.98 up up correct
DAX.US Global X DAX Germany ETF 20260601 0 45.91 46.24 45.62 46.09 59006 45.1976 up up correct
DDI.US DoubleDown Interactive Co. Ltd. American Depository Shares 20260601 0 11.75 11.89 11.69 11.75 198700 11.75
DDIV.US First Trust Dorsey Wright Momentum & Dividend ETF 20260601 0 44.34 44.36 44.2415 44.2415 5621 44.0609 down down correct
DEMZ.US Democratic Large Cap Core ETF 20260601 0 45.68 46.31 45.68 46.241 5200 46.241 up up correct
DGRE.US WisdomTree Emerging Markets Quality Dividend Growth Fund 20260601 0 40.77 41.32 40.77 41.21 7300 40.9981 up up correct
DGRS.US WisdomTree Trust 20260601 0 55.74 56.0633 55.48 55.9946 24763 55.8422 up up correct
DGRW.US WisdomTree U.S. Quality Dividend Growth Fund 20260601 0 97.11 97.83 97.05 97.71 780988 97.5449 up up correct
DMXF.US iShares ESG Advanced MSCI EAFE Index ETF 20260601 0 83.23 84.05 82.92 83.73 26000 82.7047 up up correct
DRIV.US Global X Funds 20260601 0 41.17 41.884 41 41.5704 96829 41.4874 up up correct
DVLU.US First Trust Dorsey Wright Momentum & Value ETF 20260601 0 39.12 39.239 39.08 39.1873 2785 39.0892 up up correct
DVOL.US First Trust Exchange 20260601 0 35.325 35.41 35.2659 35.2659 4806 35.1708 down down correct
DVY.US iShares Trust 20260601 0 154.59 154.735 153.66 153.71 459056 152.5033 down down correct
DWAS.US Invesco DWA SmallCap Momentum ETF 20260601 0 115.37 115.64 114.19 115.29 12300 115.29 down down correct
DWAW.US AdvisorShares Trust 20260601 0 51.09 51.105 51.05 51.105 600 51.105 up up correct
DWSH.US AdvisorShares Dorsey Wright Short ETF 20260601 0 6.34 6.34 6.18 6.2 96700 6.2 down up incorrect
DWUS.US AdvisorShares Trust 20260601 0 61.47 61.503 61.47 61.481 300 61.481 up up correct
EBIZ.US Global X Funds 20260601 0 27.78 28.33 27.78 28.2651 2843 28.1801 up up correct
ECOW.US Pacer Emerging Markets Cash Cows 100 ETF 20260601 0 27.69 27.82 27.645 27.765 93600 27.6714 up up correct
EEMA.US iShares MSCI Emerging Markets Asia ETF 20260601 0 119.08 121 118.8 120.44 58766 120.0889 up up correct
EFAS.US Global X MSCI SuperDividend EAFE ETF 20260601 0 21.47 21.85 21.355 21.805 59500 21.6239 up up correct
EMB.US iShares J.P. Morgan USD Emerging Markets Bond ETF 20260601 0 95.96 96.01 95.68 96.01 6351109 95.612 up up correct
EMCB.US WisdomTree Emerging Markets Corporate Bond Fund 20260601 0 65.75 66.44 65.75 66.28 6741 65.9913 up up correct
EMIF.US iShares Emerging Markets Infrastructure ETF 20260601 0 27.02 27.1 26.89 26.9807 3981 26.6954 down down correct
EMXC.US iShares MSCI Emerging Markets ex China ETF 20260601 0 102.395 104.185 102 103.67 4455372 103.0589 up up correct
EMXF.US iShares Trust 20260601 0 57.78 58.4 57.78 58.288 4000 57.8167 up up correct
ENZL.US iShares MSCI New Zealand ETF 20260601 0 45.99 46.71 45.99 46.41 48480 45.9691 up up correct
EQRR.US ProShares Equities for Rising Rates ETF 20260601 0 78.55 80.47 78.55 80.2116 47951 80.0132 up up correct
ESGD.US iShares ESG Aware MSCI EAFE ETF 20260601 0 102.78 103.61 102.4049 103.22 265500 101.5996 up up correct
ESGE.US iShares ESG Aware MSCI EM ETF 20260601 0 55.56 56.44 55.35 56.13 1628824 55.7177 up up correct
ESGU.US iShares ESG Aware MSCI USA ETF 20260601 0 165.03 166.23 164.89 165.89 469401 165.5391 up up correct
ESMV.US iShares ESG MSCI USA Min Vol Factor ETF 20260601 0 30.385 30.385 30.385 30.385 100 30.2984
ESPO.US VanEck Vectors Video Gaming and eSports ETF 20260601 0 90.49 90.78 89.95 90.78 17600 90.78 up up correct
EUFN.US iShares MSCI Europe Financials ETF 20260601 0 38.08 38.51 37.9 38.29 569563 37.1694 up up correct
EWJV.US iShares Trust 20260601 0 45.22 45.439 45 45.228 138400 44.7453 up up correct
EWZS.US iShares MSCI Brazil Small 20260601 0 13.88 14.05 13.85 13.97 2072896 13.8281 up up correct
FAAR.US First Trust Exchange 20260601 0 33.83 34.02 33.83 33.905 23639 33.751 up up correct
FAB.US First Trust Exchange 20260601 0 98.69 98.69 98.65 98.65 500 98.3117 down down correct
FAD.US First Trust Multi Cap Growth AlphaDEX Fund 20260601 0 187.56 188.12 185.82 187.7 38841 187.6311 up up correct
FALN.US iShares Fallen Angels USD Bond ETF 20260601 0 27 27.045 26.96 27.04 1276060 26.9 up up correct
FCA.US First Trust Exchange 20260601 0 30.87 30.91 30.5 30.91 32600 30.4763 up up correct
FCAL.US First Trust Exchange 20260601 0 49.34 49.44 49.33 49.4181 17839 49.1327 up up correct
FCEF.US First Trust CEF Income Opportunity ETF 20260601 0 24.04 24.04 23.7901 23.855 55294 23.5792 down down correct
FCVT.US First Trust SSI Strategic Convertible Securities ETF 20260601 0 53.28 54.13 53.28 53.7319 44528 53.6374 up up correct
FDIV.US First Trust Strategic Income ETF 20260601 0 27.195 27.31 27.195 27.2695 11530 27.1363 up up correct
FDNI.US First Trust Dow Jones International Internet ETF 20260601 0 27.69 28.22 27.69 27.99 3400 27.99 up up correct
FDT.US First Trust Exchange 20260601 0 100.06 101.32 99.5201 100.9393 64802 100.109 up up correct
FDTS.US First Trust Developed Markets ex 20260601 0 68.69 69.1722 68.47 69.1722 5062 68.3828 up up correct
FEM.US First Trust Emerging Markets AlphaDEX Fund 20260601 0 32.96 33.29 32.96 33.15 78100 32.9504 up up correct
FEMB.US First Trust Emerging Markets Local Currency Bond ETF 20260601 0 29.53 29.6 29.1559 29.37 39493 29.0401 down down correct
FEMS.US First Trust Exchange 20260601 0 47.25 47.73 44.275 47.49 35136 47.0282 up up correct
FEP.US First Trust Europe AlphaDEX Fund 20260601 0 58.86 59.4 58.85 59.33 13100 58.4998 up up correct
FEUZ.US First Trust Exchange 20260601 0 68.12 68.88 68 68.615 5739 67.5001 up up correct
FEX.US First Trust Large Cap Core AlphaDEX Fund 20260601 0 133.93 135.17 133.93 134.6978 67460 134.4368 up up correct
FGM.US First Trust Germany AlphaDEX Fund 20260601 0 65.69 66.05 65.5 65.96 1506 65.0842 up up correct
FICS.US First Trust International Developed Cap Strength ETF 20260601 0 40.5 40.609 40.321 40.485 10800 40.0513 down down correct
FID.US First Trust S&P International Dividend Aristocrats ETF 20260601 0 22.45 22.56 22.385 22.485 13044 22.085 up up correct
FINX.US Global X FinTech ETF 20260601 0 26.14 26.79 25.77 26.6 157023 26.5541 up down incorrect
FIXD.US First Trust Exchange 20260601 0 43.54 43.66 43.4301 43.63 347667 43.3001 up up correct
FJP.US First Trust Japan AlphaDEX Fund 20260601 0 76.08 78.24 75.53 76.05 7900 75.5708 down down correct
FKU.US First Trust United Kingdom AlphaDEX Fund 20260601 0 53.22 53.59 53.22 53.59 800 52.4864 up down incorrect
FLN.US First Trust Latin America AlphaDEX Fund 20260601 0 25.54 25.54 25.29 25.3981 4260 25.1375 down up incorrect
FMB.US First Trust Managed Municipal ETF 20260601 0 51.12 51.19 51.055 51.1704 181059 50.8571 up up correct
FMHI.US First Trust Exchange 20260601 0 48.02 48.29 47.8901 48.21 89719 47.8579 up up correct
FNK.US First Trust Mid Cap Value AlphaDEX Fund 20260601 0 59.39 59.5 59.22 59.3925 2732 59.2291 up up correct
FNX.US First Trust Mid Cap Core AlphaDEX Fund 20260601 0 139.57 140.055 138.83 139.6297 14095 139.3719 up down incorrect
FNY.US First Trust Mid Cap Growth AlphaDEX Fund 20260601 0 104.45 104.45 102.92 103.83 56400 103.83 down up incorrect
FPA.US First Trust Asia Pacific Ex 20260601 0 56.29 58.49 56.26 58.49 3194 58.3237 up up correct
FPXE.US First Trust IPOX Europe Equity Opportunities ETF 20260601 0 36.38 36.38 36.34 36.34 422 35.9474 down down correct
FPXI.US First Trust International Equity Opportunities ETF 20260601 0 78.238 78.985 77.905 78.77 17495 78.4403 up up correct
FSZ.US First Trust Switzerland AlphaDEX Fund 20260601 0 82.09 82.09 82.09 82.09 200 81.2808
FTA.US First Trust Large Cap Value AlphaDEX Fund 20260601 0 95.16 95.53 95.16 95.3774 12894 95.0436 up up correct
FTAG.US First Trust Exchange 20260601 0 28.65 28.795 28.51 28.795 4839 28.6117 up up correct
FTC.US First Trust Large Cap Growth AlphaDEX Fund 20260601 0 182.235 184.37 182.235 183.79 11923 183.7489 up up correct
FTCS.US First Trust Capital Strength ETF 20260601 0 92.96 93.09 92.43 92.7168 652209 92.4561 down down correct
FTGC.US First Trust Global Tactical Commodity Strategy Fund 20260601 0 29.24 29.3 29.08 29.185 482547 29.0007 down down correct
FTHI.US First Trust BuyWrite Income ETF 20260601 0 23.68 23.77 23.62 23.73 614671 23.3806 up up correct
FTRI.US First Trust Exchange 20260601 0 17.11 17.2 17.04 17.1584 18891 17.0552 up up correct
FTSL.US First Trust Senior Loan Fund 20260601 0 45.01 45.01 44.8801 44.97 135224 44.5159 down down correct
FTSM.US First Trust Enhanced Short Maturity ETF 20260601 0 59.78 59.79 59.75 59.785 1208800 59.5825 up up correct
FTXG.US First Trust Nasdaq Food & Beverage ETF 20260601 0 22.12 22.17 22.08 22.1273 7924 21.9997 up up correct
FTXH.US First Trust Nasdaq Pharmaceuticals ETF 20260601 0 34.85 34.85 34.325 34.3987 1804 34.3126 down down correct
FTXL.US First Trust Nasdaq Semiconductor ETF 20260601 0 255.64 261.54 252.46 259.13 203206 259.0956 up down incorrect
FTXN.US First Trust Nasdaq Oil & Gas ETF 20260601 0 35.74 36.44 35.74 36.0302 130957 35.9052 up up correct
FTXO.US First Trust Nasdaq Bank ETF 20260601 0 37.68 38.11 37.59 37.736 262876 37.5028 up up correct
FTXR.US First Trust Nasdaq Transportation ETF 20260601 0 44.38 44.49 43.99 44.4369 15942 44.3104 up up correct
FV.US First Trust Dorsey Wright Focus 5 ETF 20260601 0 73.28 73.28 71.92 72.45 76704 72.374 down down correct
FVC.US First Trust Dorsey Wright Dynamic Focus 5 ETF 20260601 0 41.6888 41.6888 41.6888 41.6888 265 41.6882
FYC.US First Trust Small Cap Growth AlphaDEX Fund 20260601 0 115.95 116.72 114.7628 116.1289 30304 116.0041 up up correct
FYT.US First Trust Small Cap Value AlphaDEX Fund 20260601 0 65.97 66.118 65.615 66.0905 14441 65.8048 up up correct
FYX.US First Trust Exchange 20260601 0 133.52 134.97 133.1 134.373 16173 133.9541 up up correct
GLDI.US Credit Suisse X 20260601 0 162.74 162.74 158.76 160 101400 152.1891 down down correct
GNMA.US iShares GNMA Bond ETF 20260601 0 43.83 44.1399 43.83 44.075 78911 43.918 up up correct
GNOM.US Global X Genomics & Biotechnology ETF 20260601 0 49.34 49.34 48.24 48.53 9300 48.4801 down up incorrect
GRID.US First Trust NASDAQ Clean Edge Smart Grid Infrastructure Index Fund 20260601 0 192.11 194.13 191.24 193.365 824108 192.588 up down incorrect
GXTG.US Global X Funds 20260601 0 29.8 30.615 29.8 30.4878 11797 30.3902 up down incorrect
HERD.US Pacer Cash Cows Fund of Funds ETF 20260601 0 48.75 49.16 48.62 49.025 4700 49.025 up up correct
HERO.US Global X Funds 20260601 0 25.79 26.145 25.67 26.055 40100 25.9155 up up correct
HLAL.US Wahed FTSE USA Shariah ETF 20260601 0 73.14 73.39 72.811 73.14 106200 73.12
HNDL.US Strategy Shares 20260601 0 22.75 22.85 22.705 22.79 70700 22.5238 up up correct
HYDR.US Global X Hydrogen ETF 20260601 0 69.61 69.96 67.38 68.84 279900 68.3086 down down correct
HYLS.US First Trust Tactical High Yield ETF 20260601 0 41 41 40.81 40.88 160353 40.4215 down down correct
HYXF.US iShares ESG Advanced High Yield Corporate Bond ETF 20260601 0 46.59 46.599 46.47 46.592 16100 46.3631 up up correct
HYZD.US WisdomTree Interest Rate Hedged High Yield Bond Fund 20260601 0 22.48 22.58 22.43 22.5554 51976 22.4456 up down incorrect
IBB.US iShares Biotechnology ETF 20260601 0 170.88 171.577 168.34 169.37 1365648 169.3462 down down correct
IBBQ.US Invesco Nasdaq Biotechnology ETF 20260601 0 29.66 29.66 29.15 29.253 23500 29.2204 down down correct
IBTA.US iShares Trust 20260601 0 34.76 35.98 34.23 35.89 136247 35.89 up up correct
IBTG.US iShares Trust 20260601 0 22.84 22.84 22.83 22.835 251200 22.7648 down down correct
IBTH.US iShares Trust 20260601 0 22.34 22.34 22.33 22.34 395100 22.2715
IBTI.US iShares Trust 20260601 0 22.09 22.11 22.08 22.105 442400 22.0372 up up correct
IBTJ.US iShares Trust 20260601 0 21.595 21.615 21.575 21.607 197800 21.5403 up up correct
IBTK.US iShares iBonds Dec 2030 Term Treasury ETF 20260601 0 19.48 19.5 19.45 19.495 136000 19.4346 up up correct
IBTL.US iShares iBonds Dec 2031 Term Treasury ETF 20260601 0 20.1 20.135 20.085 20.134 173200 20.0724 up up correct
ICLN.US iShares Global Clean Energy ETF 20260601 0 23.38 23.38 22.66 23.04 5708372 22.9783 down down correct
IEF.US iShares 7 20260601 0 93.91 94.2 93.805 94.17 8054119 93.8603 up up correct
IEI.US iShares 3 20260601 0 117.02 117.24 116.93 117.23 997000 116.8681 up up correct
IEUS.US iShares MSCI Europe Small 20260601 0 73 73.31 70.02 73.2141 8582 71.7612 up up correct
IFGL.US iShares International Developed Real Estate ETF 20260601 0 22.77 23.02 22.715 22.7922 20397 22.4746 up up correct
IFV.US First Trust Dorsey Wright International Focus 5 ETF 20260601 0 28.1 28.4224 28.045 28.3212 26642 28.0551 up up correct
IGF.US iShares Trust 20260601 0 66.13 66.13 65.72 65.73 711258 64.8178 down down correct
IGIB.US iShares 5 20260601 0 52.9 53.04 52.84 53.03 2843000 52.8151 up up correct
IGOV.US iShares International Treasury Bond ETF 20260601 0 41.88 41.88 41.51 41.77 243400 41.77 down down correct
IGSB.US iShares 1 20260601 0 52.24 52.3 52.2 52.3 1652600 52.0993 up up correct
IJT.US iShares S&P Small 20260601 0 162.3 162.93 160.7905 162.45 258141 162.203 up up correct
IMCV.US iShares Morningstar Mid 20260601 0 89.69 89.98 89.66 89.87 17900 89.4611 up up correct
INDY.US iShares India 50 ETF 20260601 0 42.2 42.45 42.07 42.3 160175 42.2019 up up correct
IPKW.US Invesco International BuyBack Achievers ETF 20260601 0 58.34 58.57 58.095 58.39 107300 57.9308 up up correct
ISHG.US iShares 1 20260601 0 75.95 76.04 75.52 75.64 44500 75.64 down down correct
ISTB.US iShares Core 1 20260601 0 48.13 48.18 48.09 48.17 783800 47.999 up up correct
IUS.US Invesco RAFI Strategic US ETF 20260601 0 65.72 65.94 65.5119 65.7709 279121 65.5634 up up correct
IUSB.US iShares Core Total USD Bond Market ETF 20260601 0 45.91 46.03 45.88 46.03 5681471 45.8664 up up correct
IUSG.US iShares Core S&P U.S. Growth ETF 20260601 0 191.91 193.83 191.87 193.28 952279 193.0332 up up correct
IUSV.US iShares Core S&P U.S. Value ETF 20260601 0 109.72 110.04 109.5 109.75 934900 109.3046 up up correct
IXUS.US iShares Core MSCI Total International Stock ETF 20260601 0 96.63 97.58 96.26 97.11 1857303 95.8675 up up correct
JOET.US Virtus ETF Trust II 20260601 0 44.47 44.84 44.28 44.78 14700 44.78 up up correct
JSML.US Janus Henderson Small Cap Growth Alpha ETF 20260601 0 87.25 87.415 86.165 86.965 24100 86.9214 down down correct
KBWB.US Invesco Exchange 20260601 0 86.31 87.2 86.07 86.88 665200 86.4404 up up correct
KBWD.US Invesco KBW High Dividend Yield Financial ETF 20260601 0 12.51 12.6 12.46 12.53 409357 12.2517 up up correct
KBWP.US Invesco KBW Property & Casualty Insurance ETF 20260601 0 115.21 116.39 115.21 115.938 18552 115.4572 up up correct
KBWR.US Invesco KBW Regional Banking ETF 20260601 0 76.55 76.55 69.67 70.105 20349 70.105 down down correct
KBWY.US Invesco KBW Premium Yield Equity REIT ETF 20260601 0 17.36 17.46 17.27 17.3682 91570 17.1434 up down incorrect
KRMA.US Global X Conscious Companies ETF 20260601 0 48.66 49.0487 48.65 49.0487 2952 48.8688 up up correct
KROP.US Global X Funds 20260601 0 34.12 34.8189 34.12 34.8189 870 34.6843 up up correct
LDEM.US iShares ESG MSCI EM Leaders ETF 20260601 0 61.82 62.435 61.82 62.435 2400 61.9304 up up correct
LDSF.US First Trust Exchange 20260601 0 18.925 18.949 18.84 18.935 6600 18.7873 up up correct
LEGR.US First Trust Exchange 20260601 0 67.04 67.265 66.4601 67.265 887 66.6164 up up correct
LMBS.US First Trust Low Duration Opportunities ETF 20260601 0 49.81 49.81 49.735 49.81 545698 49.4709
LRGE.US ClearBridge Large Cap Growth ESG ETF 20260601 0 87.71 88.875 87.71 88.579 43600 88.579 up up correct
LVHD.US Legg Mason Low Volatility High Dividend ETF 20260601 0 42.24 42.24 41.92 41.945 63600 41.945 down down correct
MBB.US iShares Trust 20260601 0 94.1 94.325 93.965 94.32 2235912 93.9834 up up correct
MCHI.US iShares MSCI China ETF 20260601 0 55.175 55.64 55.035 55.4 3318905 55.0352 up up correct
MDIV.US First Trust Multi 20260601 0 16.5 16.63 16.44 16.49 46060 16.2653 down down correct
MILN.US Global X Millennials Consumer ETF 20260601 0 43.34 43.77 43.285 43.6295 4527 43.5901 up down incorrect
NFTY.US First Trust Exchange 20260601 0 52.63 52.95 52.43 52.83 29400 52.83 up down incorrect
NXTG.US First Trust Exchange 20260601 0 160.58 163.9399 160.2 162.9352 16493 162.3248 up up correct
ONEQ.US Fidelity Nasdaq Composite Index ETF 20260601 0 106.25 107.07 106 106.64 578800 106.4913 up up correct
PDBC.US Invesco Optimum Yield Diversified Commodity Strategy No K 20260601 0 17.9 18.08 17.805 17.87 12181600 17.87 down down correct
PDP.US Invesco DWA Momentum ETF 20260601 0 142.19 142.72 141.14 142.09 21900 142.09 down down correct
PEY.US Invesco High Yield Equity Dividend Achievers ETF 20260601 0 22.56 22.81 22.56 22.74 135105 22.5543 up up correct
PEZ.US Invesco DWA Consumer Cyclicals Momentum ETF 20260601 0 99.285 99.285 99.285 99.285 165 99.1389
PFF.US iShares Preferred and Income Securities ETF 20260601 0 31.37 31.47 31.29 31.4 2125800 31.254 up up correct
PFI.US Invesco DWA Financial Momentum ETF 20260601 0 58.0615 58.41 57.92 58.0059 1385 57.7568 down down correct
PFM.US Invesco Dividend Achievers ETF 20260601 0 55.25 55.32 55.02 55.2408 14156 55.047 down down correct
PGJ.US Invesco Golden Dragon China ETF 20260601 0 25.52 25.89 25.52 25.77 15921 25.6929 up down incorrect
PHO.US Invesco Water Resources ETF 20260601 0 65.47 65.97 64.9705 65.82 142261 65.6988 up up correct
PID.US Invesco International Dividend Achievers ETF 20260601 0 23.15 23.27 23.11 23.1964 52944 22.8679 up up correct
PIE.US Invesco DWA Emerging Markets Momentum ETF 20260601 0 32.77 33.29 32.75 33.1642 185915 32.9534 up up correct
PIO.US Invesco Global Water ETF 20260601 0 43.85 44.2295 43.685 44.1104 4635 43.8069 up up correct
PIZ.US Invesco DWA Developed Markets Momentum ETF 20260601 0 57.4 58.3199 57.2761 58.04 60547 57.5935 up up correct
PKW.US Invesco BuyBack Achievers ETF 20260601 0 136.45 137.69 135.75 137.57 17342 137.314 up down incorrect
PNQI.US Invesco NASDAQ Internet ETF 20260601 0 49.45 50.13 49.34 49.89 71200 49.89 up up correct
PPH.US VanEck Vectors ETF Trust 20260601 0 103.9 103.92 101.88 102.28 102400 101.6954 down down correct
PRFZ.US Invesco FTSE RAFI US 1500 Small 20260601 0 51.81 52.3 51.54 52.18 55189 52.083 up up correct
PRN.US Invesco DWA Industrials Momentum ETF 20260601 0 242.14 242.85 237.46 240.41 54700 240.41 down down correct
PSC.US Principal Exchange 20260601 0 65.72 65.925 64.9727 65.75 93715 65.6684 up up correct
PSCC.US Invesco S&P SmallCap Consumer Staples ETF 20260601 0 32.7 32.712 32.425 32.712 2809 32.601 up up correct
PSCD.US Invesco S&P SmallCap Consumer Discretionary ETF 20260601 0 107.6 108.4157 107 108.4157 861 108.1356 up down incorrect
PSCE.US Invesco S&P SmallCap Energy ETF 20260601 0 59.04 60.092 59.04 59.9 38962 59.4629 up up correct
PSCF.US Invesco S&P SmallCap Financials ETF 20260601 0 60.89 60.89 60.4701 60.6878 1548 60.3879 down down correct
PSCH.US Invesco S&P SmallCap Health Care ETF 20260601 0 44.9 45 44.53 44.83 6600 44.83 down down correct
PSCI.US Invesco S&P SmallCap Industrials ETF 20260601 0 170.04 170.585 168.9399 170.3984 1524 170.2138 up up correct
PSCM.US Invesco S&P SmallCap Materials ETF 20260601 0 105 105.62 104.9 105.62 1400 105.354 up up correct
PSCT.US Invesco S&P SmallCap Information Technology ETF 20260601 0 84.08 85.81 83.6 85.38 47000 85.38 up up correct
PSCU.US Invesco S&P SmallCap Utilities & Communication Services ETF 20260601 0 65.982 65.9958 65.982 65.9958 625 65.9666 up up correct
PSET.US Principal Exchange 20260601 0 76.13 76.795 76.13 76.708 1200 76.5532 up up correct
PSL.US Invesco Exchange 20260601 0 108.3401 108.85 108.32 108.7372 1106 108.5449 up up correct
PTF.US Invesco Exchange 20260601 0 128.71 131.4 126.8 130.47 151800 130.47 up up correct
PTH.US Invesco DWA Healthcare Momentum ETF 20260601 0 51.36 51.41 50.8 50.85 10600 50.85 down down correct
PUI.US Invesco DWA Utilities Momentum ETF 20260601 0 46.04 46.04 45.4688 45.4688 3382 45.2674 down down correct
PXI.US Invesco DWA Energy Momentum ETF 20260601 0 57.85 58.82 57.85 57.9495 5040 57.7589 up down incorrect
PY.US Principal Exchange 20260601 0 54.57 54.63 54.435 54.533 25900 54.2669 down down correct
PYZ.US Invesco DWA Basic Materials Momentum ETF 20260601 0 131.2731 131.2731 131.2731 131.2731 335 131.1295
QABA.US First Trust NASDAQ ABA Community Bank Index Fund 20260601 0 61.75 61.75 61.0301 61.4266 2246 61.1036 down down correct
QAT.US iShares MSCI Qatar ETF 20260601 0 18.83 19.125 18.72 19.07 63700 18.4302 up up correct
QCLN.US First Trust NASDAQ Clean Edge Green Energy Index Fund 20260601 0 65.2 65.93 64.27 65.55 240100 65.55 up down incorrect
QCLR.US Global X NASDAQ 100® Collar 95 20260601 0 28.84 28.84 28.799 28.799 200 28.7349 down down correct
QQEW.US First Trust NASDAQ 20260601 0 157.97 162.19 157.97 161.85 41700 161.85 up up correct
QQMG.US Invesco ESG NASDAQ 100 ETF 20260601 0 51.08 51.64 51.08 51.504 15700 51.4526 up up correct
QQQ.US Invesco QQQ Trust Series 1 20260601 0 737.04 745.65 735.99 742.74 33890559 741.9212 up up correct
QQQA.US ProShares Trust 20260601 0 76.96 78.675 76.2 78.053 66600 78.0387 up up correct
QQQJ.US Invesco NASDAQ Next Gen 100 ETF 20260601 0 44.96 45.6323 44.705 45.5 199770 45.4908 up up correct
QQQM.US Invesco NASDAQ 100 ETF 20260601 0 303.49 306.98 303.03 305.82 3973100 305.4658 up up correct
QQXT.US First Trust NASDAQ 20260601 0 97.5 98.16 97.5 98.01 2500 97.8215 up up correct
QRMI.US Global X NASDAQ 100® Risk Managed Income ETF 20260601 0 15.57 15.6 15.57 15.59 6100 15.2777 up up correct
QTEC.US First Trust Exchange 20260601 0 319.62 330.31 319.57 328.56 178205 328.5259 up down incorrect
QTR.US Global X NASDAQ 100 Tail Risk ETF 20260601 0 35.519 35.678 35.519 35.678 800 35.6354 up up correct
QYLD.US Global X NASDAQ 100 Covered Call ETF 20260601 0 18.075 18.13 18.07 18.12 3823904 17.7578 up up correct
QYLG.US Global X Funds 20260601 0 30.2 30.36 30.115 30.273 29700 29.7881 up up correct
RAYS.US Global X Solar ETF 20260601 0 2864.5 2904.5 2510.375 2748 21414 2748 down down correct
RDVY.US First Trust Rising Dividend Achievers ETF 20260601 0 74.96 75.53 74.7855 75.38 870162 75.2396 up up correct
REIT.US ALPS Active REIT ETF 20260601 0 30.28 30.28 29.26 29.27 8900 29.0623 down down correct
RFDI.US First Trust RiverFront Dynamic Developed International ETF 20260601 0 85.96 86.4302 85.93 86.2971 9840 85.2331 up up correct
RFEM.US First Trust RiverFront Dynamic Emerging Markets ETF 20260601 0 96.27 97.15 96.27 97.046 6066 95.872 up up correct
RING.US iShares MSCI Global Gold Miners ETF 20260601 0 75.55 76 73.51 75.49 259306 74.9192 down down correct
RNEM.US First Trust Exchange 20260601 0 54.6 54.655 54.6 54.655 524 54.3112 up up correct
RNRG.US Global X Renewable Energy Producers ETF 20260601 0 39.46 39.46 39.02 39.21 2700 38.9763 down down correct
RNSC.US First Trust Small Cap US Equity Select ETF 20260601 0 30.837 31.25 30.837 31.25 1029 31.25 up up correct
ROBT.US First Trust Exchange 20260601 0 58.69 60.44 58.69 60.26 58334 60.2499 up up correct
RTH.US VanEck Vectors ETF Trust 20260601 0 257.76 257.78 254.76 255.2634 5239 255.2634 down down correct
SARK.US Tuttle Capital Short Innovation ETF 20260601 0 27.21 27.55 26.85 27.14 100800 27.14 down down correct
SCZ.US iShares MSCI EAFE Small 20260601 0 85.51 85.825 85.06 85.33 2171999 84.1561 down down correct
SDG.US iShares MSCI Global Impact ETF 20260601 0 90.89 91.74 90.85 91.4959 6150 90.8275 up up correct
SDVY.US First Trust Exchange 20260601 0 41.09 41.1308 40.71 41.05 1149022 40.9635 down down correct
SHV.US iShares Short Treasury Bond ETF 20260601 0 110.07 110.07 110.05 110.06 3124500 109.7418 down down correct
SHY.US iShares Trust 20260601 0 81.975 82.02 81.94 82.01 2975918 81.772 up down incorrect
SKOR.US FlexShares Credit 20260601 0 48.31 48.395 48.29 48.391 115600 48.2055 up down incorrect
SKYU.US ProShares Ultra Cloud Computing 20260601 0 45.5 49.14 45.46 48.731 12100 48.6672 up up correct
SKYY.US First Trust Exchange 20260601 0 147.6 155.76 147.4 155.17 554800 155.17 up up correct
SLQD.US iShares Trust 20260601 0 50.21 50.25 50.18 50.25 160600 50.0665 up up correct
SLVO.US Credit Suisse X 20260601 0 85.47 85.75 84.4 85.06 71800 74.2443 down down correct
SMCP.US AlphaMark Actively Managed Small Cap ETF 20260601 0 23.93 24 23.91 24 1300 24 up up correct
SMH.US VanEck Vectors Semiconductor ETF 20260601 0 596.095 613.4299 593.09 607.81 8648978 607.81 up up correct
SNSR.US Global X Internet of Things ETF 20260601 0 51.01 51.77 50.885 51.52 19873 51.4335 up up correct
SOCL.US Global X Funds 20260601 0 47.59 48.52 47.42 48.39 47394 48.2903 up up correct
SOXQ.US Invesco PHLX Semiconductor ETF 20260601 0 100.27 102.995 99.4 102.03 1917200 101.9617 up up correct
SOXX.US iShares Semiconductor ETF 20260601 0 563.67 577.99 557.38 571.93 6999500 571.6585 up down incorrect
SPC.US CrossingBridge Pre 20260601 0 18.755 19.275 18.755 19.275 282 19.275 up up correct
SPRX.US Spear Alpha ETF 20260601 0 54.5 55.82 53.44 55.305 125700 55.305 up up correct
SQLV.US Legg Mason ETF Investment Trust 20260601 0 48.77 49.3045 48.77 49.3045 2131 49.1836 up up correct
SQQQ.US ProShares Trust 20260601 0 38.27 38.46 36.96 37.42 56499281 36.8314 down down correct
SRET.US Global X SuperDividend REIT ETF 20260601 0 22.35 22.35 22.132 22.182 40700 21.8814 down down correct
SUSB.US iShares ESG 1 20260601 0 24.91 24.94 24.895 24.935 878100 24.8427 up up correct
SUSC.US iShares ESG USD Corporate Bond ETF 20260601 0 23.03 23.105 23.01 23.095 396600 23.0072 up up correct
SUSL.US iShares ESG MSCI USA Leaders ETF 20260601 0 132.92 134.27 132.92 134.024 48600 133.7331 up up correct
TDIV.US First Trust NASDAQ Technology Dividend Index Fund 20260601 0 123.85 126.7 123.495 126.0729 143619 125.6048 up up correct
TLT.US iShares 20+ Year Treasury Bond ETF 20260601 0 84.93 85.54 84.8 85.47 26322369 85.1555 up up correct
TQQQ.US ProShares UltraPro QQQ 20260601 0 84.15 87.06 83.75 86.04 57216000 85.8421 up up correct
TUR.US iShares Inc. 20260601 0 39.06 39.14 38.72 38.87 514131 38.3982 down down correct
UAE.US iShares MSCI UAE ETF 20260601 0 19 19.155 18.8 19.01 292800 18.3676 up up correct
UCRD.US VictoryShares ESG Corporate Bond ETF 20260601 0 21.535 21.535 21.535 21.535 100 21.3766
UCYB.US ProShares Ultra Nasdaq Cybersecurity 20260601 0 77.69 86.93 76.89 85.835 17100 85.5167 up up correct
UFO.US Procure ETF Trust II 20260601 0 63.16 63.505 60.29 61.08 3349100 61.0033 down down correct
USIG.US iShares Broad USD Investment Grade Corporate Bond ETF 20260601 0 51.01 51.18 50.99 51.16 1470900 50.9589 up up correct
USMC.US Principal U.S. Mega 20260601 0 74.59 74.59 74.13 74.43 67000 74.2904 down down correct
USOI.US Credit Suisse X 20260601 0 52.99 55.403 52.92 54.46 74200 49.1258 up up correct
USXF.US iShares ESG Advanced MSCI USA ETF 20260601 0 67.71 69.12 67.71 68.853 73000 68.7276 up up correct
VCIT.US Vanguard Intermediate 20260601 0 82.23 82.45 82.14 82.45 7416615 82.1188 up up correct
VCLT.US Vanguard Long 20260601 0 74.75 75.15 74.65 75.12 4138300 74.7784 up up correct
VCSH.US Vanguard Scottsdale Funds 20260601 0 78.8 78.99 78.71 78.86 7175000 78.573 up up correct
VGIT.US Vanguard Intermediate 20260601 0 58.7 58.83 58.65 58.81 5040600 58.6226 up up correct
VGLT.US Vanguard Scottsdale Funds 20260601 0 54.33 54.68 54.245 54.62 3002775 54.4141 up up correct
VGSH.US Vanguard Short 20260601 0 58.11 58.14 58.08 58.13 2815500 57.9522 up up correct
VIGI.US Vanguard International Dividend Appreciation Index Fund ETF Shares 20260601 0 93.945 94.29 93.49 93.96 413987 93.4257 up up correct
VMBS.US Vanguard Mortgage 20260601 0 46.56 46.72 46.5 46.72 1355300 46.5558 up up correct
VNQI.US Vanguard Global ex 20260601 0 45.44 45.56 45.05 45.28 377700 45.28 down down correct
VONE.US Vanguard Russell 1000 Index Fund ETF Shares 20260601 0 341.42 343.19 340.7101 342.3339 68644 341.4509 up down incorrect
VONG.US Vanguard Scottsdale Funds 20260601 0 131.71 132.94 131.66 132.52 1598925 132.3519 up down incorrect
VONV.US Vanguard Scottsdale Funds 20260601 0 104.12 104.47 103.63 104.19 590887 103.7861 up up correct
VPN.US Global X Funds 20260601 0 31.405 31.95 31.22 31.75 2424586 31.6336 up up correct
VRIG.US Invesco Actively Managed Exchange 20260601 0 25.07 25.08 25.06 25.08 308861 24.8963 up up correct
VSDA.US VictoryShares Dividend Accelerator ETF 20260601 0 54.7 54.7 54.445 54.5885 9918 54.2994 down down correct
VSMV.US VictoryShares US Multi 20260601 0 59.93 59.93 59.7247 59.7247 3915 59.552 down down correct
VTC.US Vanguard Scottsdale Funds 20260601 0 76.39 76.68 76.39 76.6474 78265 76.332 up up correct
VTHR.US Vanguard Russell 3000 Index Fund ETF Shares 20260601 0 331.92 334.6 331.92 333.77 19021 332.916 up up correct
VTIP.US Vanguard Malvern Funds 20260601 0 50.43 50.45 50.41 50.44 2360700 49.7572 up up correct
VTWG.US Vanguard Russell 2000 Growth Index Fund ETF Shares 20260601 0 276.12 278.71 274.635 276.9604 12544 276.5368 up up correct
VTWO.US Vanguard Russell 2000 Index Fund ETF Shares 20260601 0 116.5 117.42 115.68 116.78 1877625 116.4805 up up correct
VTWV.US Vanguard Russell 2000 Value Index Fund ETF Shares 20260601 0 187.44 188.03 186.49 187.6721 14228 186.9646 up up correct
VWOB.US Vanguard Emerging Markets Government Bond Index Fund ETF Shares 20260601 0 66.82 66.89 66.69 66.87 671200 66.558 up up correct
VXUS.US Vanguard Total International Stock Index Fund ETF Shares 20260601 0 85.825 86.72 85.59 86.31 6867920 85.9233 up up correct
VYMI.US Vanguard International High Dividend Yield Index Fund ETF Shares 20260601 0 99.555 100.03 99.22 99.67 1227865 98.4234 up up correct
WBND.US Western Asset Total Return ETF 20260601 0 50.01 50.02 49.91 50 27184 50 down down correct
WCBR.US WisdomTree Trust 20260601 0 35.19 37.22 35.19 37.011 78400 37.011 up up correct
WOOD.US iShares Global Timber & Forestry ETF 20260601 0 67.19 67.2 66.53 67.1091 11421 66.4891 down up incorrect
XT.US iShares Exponential Technologies ETF 20260601 0 83.57 84.0499 83.0001 83.74 102362 83.37 up up correct
YLCO.US Global X YieldCo & Renewable Energy Income ETF 20260601 0 39.46 39.46 39.02 39.21 2725 38.9762 down down correct
YLDE.US ClearBridge Dividend Strategy ESG ETF 20260601 0 55.18 55.18 54.9101 55 19962 54.6873 down down correct

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