CollectAI

close-nasdaq_etfs

2026/06/03

TICKER DESC DATE TIME OPEN HIGH LOW CLOSE VOL Adj CLOSE Trend Predict Result
AADR.US AdvisorShares Dorsey Wright ADR ETF 20260603 0 84.855 84.855 84.855 84.855 71 84.4098
AAXJ.US iShares MSCI All Country Asia ex Japan ETF 20260603 0 123.12 123.12 121.355 122.15 455169 121.7133 down down correct
ACWI.US iShares Trust 20260603 0 159.69 159.7 158.46 158.65 2164602 157.6259 down down correct
ACWX.US iShares MSCI ACWI ex U.S. ETF 20260603 0 77.32 77.33 76.655 76.73 1107070 75.875 down down correct
AGNG.US Global X Aging Population ETF 20260603 0 33.98 34.22 33.92 34.176 8800 34.0289 up up correct
AGZD.US WisdomTree Interest Rate Hedged U.S. Aggregate Bond Fund 20260603 0 22.84 22.84 22.621 22.621 33217 22.546 down down correct
AIA.US iShares Trust 20260603 0 150.25 150.25 147.43 148.87 485904 148.3261 down up incorrect
AIQ.US Global X Artificial Intelligence & Technology ETF 20260603 0 70.21 70.26 68.65 69.16 3559600 69.1595 down down correct
AIRR.US First Trust Exchange 20260603 0 128.44 130.5 127.68 129.48 521200 129.48 up up correct
ALTY.US Global X Funds 20260603 0 12.24 12.3 12.24 12.271 7800 12.1928 up up correct
ANGL.US VanEck Vectors ETF Trust 20260603 0 29.05 29.05 29 29.03 509200 28.8602 down down correct
AQWA.US Global X Funds 20260603 0 18.6 18.71 18.59 18.641 4300 18.5198 up up correct
BBH.US VanEck Vectors Biotech ETF 20260603 0 180.93 185.83 180.93 185.77 1800 185.77 up down incorrect
BFIT.US Global X Health & Wellness ETF 20260603 0 30.04 30.1 29.52 29.52 95411 29.52 down down correct
BGRN.US iShares Trust 20260603 0 47.26 47.325 47.26 47.295 20747 47.1278 up up correct
BIB.US ProShares Ultra Nasdaq Biotechnology 20260603 0 76.07 79.36 76.06 79.36 5200 79.36 up up correct
BIS.US ProShares UltraShort Nasdaq Biotechnology 20260603 0 18.5 18.5 17.6308 17.6308 9181 17.4745 down up incorrect
BJK.US VanEck Vectors Gaming ETF 20260603 0 34.87 35.052 34.62 34.7 9999 34.7 down down correct
BKCH.US Global X Blockchain ETF 20260603 0 91.32 92.52 88.26 88.45 127700 88.45 down down correct
BLCN.US Siren ETF Trust 20260603 0 26.9 27.225 26.9 27.086 9800 27.086 up up correct
BND.US Vanguard Bond Index Funds 20260603 0 73.04 73.12 72.98 73.06 9330700 72.8167 up down incorrect
BNDW.US Vanguard Total World Bond ETF 20260603 0 68.07 68.14 68.02 68.07 115100 67.8778
BNDX.US Vanguard Total International Bond Index Fund ETF Shares 20260603 0 48.13 48.14 48.01 48.03 5412300 47.9199 down down correct
BOTZ.US Global X Robotics & Artificial Intelligence ETF 20260603 0 40.68 40.69 40.16 40.27 691346 40.2499 down down correct
BSCQ.US Invesco BulletShares 2026 Corporate Bond ETF 20260603 0 19.53 19.55 19.53 19.545 1538908 19.4162 up down incorrect
BSCR.US Invesco BulletShares 2027 Corporate Bond ETF 20260603 0 19.64 19.65 19.63 19.645 720012 19.5066 up up correct
BSCS.US Invesco BulletShares 2028 Corporate Bond ETF 20260603 0 20.39 20.39 20.37 20.385 399620 20.2342 down down correct
BSCT.US Invesco BulletShares 2029 Corporate Bond ETF 20260603 0 18.59 18.6 18.58 18.595 564500 18.4546 up up correct
BSCU.US Invesco BulletShares 2030 Corporate Bond ETF 20260603 0 16.65 16.66 16.635 16.66 661200 16.5317 up down incorrect
BSCV.US Invesco BulletShares 2031 Corporate Bond ETF 20260603 0 16.39 16.4 16.375 16.4 787700 16.2708 up up correct
BSJQ.US Invesco BulletShares 2026 High Yield Corporate Bond ETF 20260603 0 22.99 23.01 22.99 23.005 496831 22.797 up up correct
BSJR.US Invesco BulletShares 2027 High Yield Corporate Bond ETF 20260603 0 22.39 22.39 22.36 22.365 57700 22.1686 down down correct
BSJS.US Invesco BulletShares 2028 High Yield Corporate Bond ETF 20260603 0 21.83 21.83 21.8 21.82 180000 21.6022 down down correct
BSJT.US Invesco BulletShares 2029 High Yield Corporate Bond ETF 20260603 0 21.21 21.21 21.175 21.19 131600 20.9662 down down correct
BSMQ.US Invesco Exchange 20260603 0 23.55 23.56 23.54 23.545 68900 23.4341 down down correct
BSMR.US Invesco Exchange 20260603 0 23.64 23.67 23.59 23.647 97600 23.5374 up up correct
BSMS.US Invesco Exchange 20260603 0 23.41 23.44 23.34 23.425 111700 23.3131 up up correct
BSMT.US Invesco Exchange 20260603 0 23.12 23.14 23.09 23.116 96900 23.0084 down down correct
BSMU.US Invesco BulletShares 2030 Municipal Bond ETF 20260603 0 21.92 21.935 21.83 21.897 59600 21.7917 down down correct
BSMV.US Invesco BulletShares 2031 Municipal Bond ETF 20260603 0 21 21.05 20.982 21.025 18500 20.9187 up down incorrect
BTEC.US Principal Healthcare Innovators Index ETF 20260603 0 8.3175 8.418 8.264 8.4125 111888 8.4125 up down incorrect
BUG.US Global X Funds 20260603 0 37.7 37.7 36.61 36.77 1503600 36.77 down down correct
CARZ.US First Trust NASDAQ Global Auto Index Fund 20260603 0 123 123.15 122.1 122.72 1400 122.72 down down correct
CATH.US Global X S&P 500 Catholic Values ETF 20260603 0 90.4 90.4 89.84 89.9298 54347 89.6391 down down correct
CDC.US Victory Portfolios II 20260603 0 72.24 72.6363 72.07 72.1196 54532 71.6466 down down correct
CDL.US Victory Portfolios II 20260603 0 75.36 75.793 75.2536 75.2536 8055 74.7608 down down correct
CEFA.US Global X S&P Catholic Values Developed ex 20260603 0 40.01 40.01 39.8161 39.8161 1876 39.3945 down down correct
CFA.US VictoryShares US 500 Volatility Wtd ETF 20260603 0 96.85 96.9 96.665 96.6887 5285 96.4303 down down correct
CFO.US Victory Portfolios II 20260603 0 78.31 78.55 78.31 78.3684 4142 78.1604 up up correct
CIBR.US First Trust Exchange 20260603 0 93.185 93.26 90.96 91.67 1543065 91.5912 down down correct
CIZ.US VictoryShares Developed Enhanced Volatility Wtd ETF 20260603 0 2.95 3.2 2.7 2.9 404372 2.9 down down correct
CLOU.US Global X Funds 20260603 0 25.435 25.435 24.49 24.69 188700 24.69 down down correct
COMT.US iShares GSCI Commodity Dynamic Roll Strategy ETF 20260603 0 34.73 34.83 34.57 34.77 191200 34.77 up up correct
CSB.US VictoryShares US Small Cap High Div Volatility Wtd ETF 20260603 0 63.21 63.61 62.9406 62.9406 9218 62.5246 down up incorrect
CTEC.US Global X Funds 20260603 0 76.86 76.86 75.77 75.927 4700 75.8345 down down correct
CXSE.US WisdomTree Trust 20260603 0 40.61 40.68 40.44 40.46 8900 40.3652 down down correct
DALI.US First Trust Dorsey Wright DALI 1 ETF 20260603 0 30.85 30.9618 30.85 30.9618 2306 30.7031 up up correct
DAPP.US VanEck Vectors ETF Trust 20260603 0 22.5 22.95 21.922 21.99 1074700 21.99 down up incorrect
DAX.US Global X DAX Germany ETF 20260603 0 45.7 45.8355 45.3 45.32 22086 44.4425 down down correct
DDI.US DoubleDown Interactive Co. Ltd. American Depository Shares 20260603 0 11.7 11.75 11.373 11.48 188100 11.48 down down correct
DDIV.US First Trust Dorsey Wright Momentum & Dividend ETF 20260603 0 44.7301 44.83 44.5803 44.5803 841 44.3983 down down correct
DEMZ.US Democratic Large Cap Core ETF 20260603 0 46.26 46.276 46.16 46.276 3500 46.276 up up correct
DGRE.US WisdomTree Emerging Markets Quality Dividend Growth Fund 20260603 0 41.37 41.37 40.81 41.03 9200 40.819 down down correct
DGRS.US WisdomTree Trust 20260603 0 56.33 56.33 55.13 55.9751 35654 55.8227 down down correct
DGRW.US WisdomTree U.S. Quality Dividend Growth Fund 20260603 0 97.74 97.74 97.155 97.16 551341 96.9958 down down correct
DMXF.US iShares ESG Advanced MSCI EAFE Index ETF 20260603 0 84.01 84.21 83.73 83.82 368500 82.7936 down down correct
DRIV.US Global X Funds 20260603 0 42.34 42.5699 41.87 42.0885 97112 42.0044 down down correct
DVLU.US First Trust Dorsey Wright Momentum & Value ETF 20260603 0 39.3323 39.505 39.3323 39.392 1395 39.2934 up up correct
DVOL.US First Trust Exchange 20260603 0 35.37 35.73 35.37 35.5684 5841 35.4725 up up correct
DVY.US iShares Trust 20260603 0 154.33 154.91 153.58 153.66 409572 152.4537 down down correct
DWAS.US Invesco DWA SmallCap Momentum ETF 20260603 0 115.23 115.33 114.44 115.04 5500 115.04 down down correct
DWAW.US AdvisorShares Trust 20260603 0 51.19 51.306 51.19 51.306 200 51.306 up up correct
DWSH.US AdvisorShares Dorsey Wright Short ETF 20260603 0 6.45 6.51 6.435 6.495 64900 6.495 up up correct
DWUS.US AdvisorShares Trust 20260603 0 62.81 62.81 62.69 62.727 600 62.727 down down correct
EBIZ.US Global X Funds 20260603 0 27.6 27.6 27.46 27.52 892 27.4372 down down correct
ECOW.US Pacer Emerging Markets Cash Cows 100 ETF 20260603 0 27.67 27.7 27.56 27.6 22000 27.507 down down correct
EEMA.US iShares MSCI Emerging Markets Asia ETF 20260603 0 121 121.42 119.73 120.14 44899 119.7898 down up incorrect
EFAS.US Global X MSCI SuperDividend EAFE ETF 20260603 0 21.485 21.57 21.403 21.48 29100 21.3904 down down correct
EMB.US iShares J.P. Morgan USD Emerging Markets Bond ETF 20260603 0 95.965 96.07 95.73 95.9 5619438 95.5025 down down correct
EMCB.US WisdomTree Emerging Markets Corporate Bond Fund 20260603 0 66.345 66.57 66.0601 66.3772 8732 66.0881 up up correct
EMIF.US iShares Emerging Markets Infrastructure ETF 20260603 0 27.155 27.155 26.92 26.9497 3602 26.6647 down down correct
EMXC.US iShares MSCI Emerging Markets ex China ETF 20260603 0 103.88 103.88 102.35 103 1994437 102.3928 down down correct
EMXF.US iShares Trust 20260603 0 58.42 58.42 57.945 58.054 2200 57.5846 down down correct
ENZL.US iShares MSCI New Zealand ETF 20260603 0 45.46 45.46 44.939 44.9983 35366 44.5708 down down correct
EQRR.US ProShares Equities for Rising Rates ETF 20260603 0 82.38 82.38 81.29 81.6775 7701 81.4755 down down correct
ESGD.US iShares ESG Aware MSCI EAFE ETF 20260603 0 103.62 103.62 102.9 102.99 175787 101.3732 down down correct
ESGE.US iShares ESG Aware MSCI EM ETF 20260603 0 56.32 56.355 55.745 56.03 760407 55.6185 down down correct
ESGU.US iShares ESG Aware MSCI USA ETF 20260603 0 166.07 166.15 164.94 165.04 317466 164.6909 down down correct
ESMV.US iShares ESG MSCI USA Min Vol Factor ETF 20260603 0 30.234 30.234 30.234 30.234 100 30.1478
ESPO.US VanEck Vectors Video Gaming and eSports ETF 20260603 0 91.13 91.13 89.64 89.81 20400 89.81 down up incorrect
EUFN.US iShares MSCI Europe Financials ETF 20260603 0 37.97 38.065 37.655 37.66 361007 36.5578 down down correct
EWJV.US iShares Trust 20260603 0 45.81 45.84 45.57 45.67 62300 45.1826 down down correct
EWZS.US iShares MSCI Brazil Small 20260603 0 13.83 13.85 13.49 13.57 213207 13.4322 down down correct
FAAR.US First Trust Exchange 20260603 0 33.915 34.06 33.895 33.96 38497 33.8058 up up correct
FAB.US First Trust Exchange 20260603 0 98.67 98.67 98.33 98.33 600 97.9928 down down correct
FAD.US First Trust Multi Cap Growth AlphaDEX Fund 20260603 0 190.2 190.51 189.045 189.74 10593 189.6703 down down correct
FALN.US iShares Fallen Angels USD Bond ETF 20260603 0 27.01 27.01 26.96 26.98 1455789 26.8403 down down correct
FCA.US First Trust Exchange 20260603 0 31.75 31.75 31.28 31.66 27200 31.2158 down down correct
FCAL.US First Trust Exchange 20260603 0 49.58 49.58 49.5092 49.5229 12649 49.2369 down down correct
FCEF.US First Trust CEF Income Opportunity ETF 20260603 0 23.91 23.91 23.7376 23.7376 31424 23.4631 down down correct
FCVT.US First Trust SSI Strategic Convertible Securities ETF 20260603 0 54.48 54.62 53.55 53.7982 15258 53.7036 down down correct
FDIV.US First Trust Strategic Income ETF 20260603 0 27.31 27.31 27.11 27.1294 13910 26.9969 down down correct
FDNI.US First Trust Dow Jones International Internet ETF 20260603 0 27.89 27.89 27.74 27.76 500 27.76 down down correct
FDT.US First Trust Exchange 20260603 0 99.6 99.86 98.8501 99.3311 129447 98.5141 down down correct
FDTS.US First Trust Developed Markets ex 20260603 0 67.93 67.93 67.9137 67.9137 334 67.1386 down down correct
FEM.US First Trust Emerging Markets AlphaDEX Fund 20260603 0 33.07 35.61 32.82 32.9 89400 32.7019 down down correct
FEMB.US First Trust Emerging Markets Local Currency Bond ETF 20260603 0 29.32 29.49 29.1001 29.21 93684 28.8819 down down correct
FEMS.US First Trust Exchange 20260603 0 47.43 47.43 46.63 46.9003 46755 46.4443 down down correct
FEP.US First Trust Europe AlphaDEX Fund 20260603 0 58.98 59.29 58.82 59.04 15600 58.2139 up up correct
FEUZ.US First Trust Exchange 20260603 0 68.78 68.78 68.3353 68.3353 1383 67.2249 down down correct
FEX.US First Trust Large Cap Core AlphaDEX Fund 20260603 0 136.07 136.7599 136.07 136.2235 18320 135.9596 up up correct
FGM.US First Trust Germany AlphaDEX Fund 20260603 0 65.13 65.13 64.9353 64.9353 1814 64.0731 down up incorrect
FICS.US First Trust International Developed Cap Strength ETF 20260603 0 40.39 40.44 40.205 40.242 23100 39.8109 down down correct
FID.US First Trust S&P International Dividend Aristocrats ETF 20260603 0 22.38 22.42 22.21 22.26 20631 21.864 down down correct
FINX.US Global X FinTech ETF 20260603 0 25.59 25.59 24.52 24.64 174168 24.5974 down down correct
FIXD.US First Trust Exchange 20260603 0 43.53 43.65 43.52 43.5663 256227 43.2368 up down incorrect
FJP.US First Trust Japan AlphaDEX Fund 20260603 0 76.87 77.28 76.32 76.65 6400 76.167 down down correct
FKU.US First Trust United Kingdom AlphaDEX Fund 20260603 0 53.69 53.69 53.42 53.42 400 52.3199 down down correct
FLN.US First Trust Latin America AlphaDEX Fund 20260603 0 25.18 25.3299 25 25.095 7734 24.8375 down down correct
FMB.US First Trust Managed Municipal ETF 20260603 0 51.24 51.28 51.2182 51.26 158821 50.9462 up up correct
FMHI.US First Trust Exchange 20260603 0 48.27 48.33 48.23 48.2819 194727 47.9292 up up correct
FNK.US First Trust Mid Cap Value AlphaDEX Fund 20260603 0 59.53 59.53 59.4 59.4028 5357 59.2394 down down correct
FNX.US First Trust Mid Cap Core AlphaDEX Fund 20260603 0 140.31 140.8 139.96 140.5146 11529 140.2551 up up correct
FNY.US First Trust Mid Cap Growth AlphaDEX Fund 20260603 0 104.37 104.87 104.06 104.77 10100 104.77 up up correct
FPA.US First Trust Asia Pacific Ex 20260603 0 56.05 56.29 55.99 56.08 3548 55.9205 up up correct
FPXE.US First Trust IPOX Europe Equity Opportunities ETF 20260603 0 36.009 36.009 35.92 35.932 952 35.5438 down down correct
FPXI.US First Trust International Equity Opportunities ETF 20260603 0 79.66 79.66 79 79.4232 34902 79.0907 down down correct
FSZ.US First Trust Switzerland AlphaDEX Fund 20260603 0 81.09 81.18 81.09 81.16 1000 80.36 up down incorrect
FTA.US First Trust Large Cap Value AlphaDEX Fund 20260603 0 95.55 95.5986 95.13 95.2294 11235 94.8962 down up incorrect
FTAG.US First Trust Exchange 20260603 0 29.199 29.199 29.0615 29.0781 1092 28.893 down down correct
FTC.US First Trust Large Cap Growth AlphaDEX Fund 20260603 0 186.69 188.3965 186.69 187.375 19670 187.3331 up up correct
FTCS.US First Trust Capital Strength ETF 20260603 0 91.91 92.535 91.91 92.24 687147 91.9806 up up correct
FTGC.US First Trust Global Tactical Commodity Strategy Fund 20260603 0 29.22 29.26 29.11 29.11 258180 28.9262 down down correct
FTHI.US First Trust BuyWrite Income ETF 20260603 0 23.86 23.925 23.78 23.85 636568 23.4989 down down correct
FTRI.US First Trust Exchange 20260603 0 17.34 17.47 17.31 17.3226 16847 17.2184 down down correct
FTSL.US First Trust Senior Loan Fund 20260603 0 44.95 44.99 44.94 44.97 155852 44.5159 up up correct
FTSM.US First Trust Enhanced Short Maturity ETF 20260603 0 59.8 59.8 59.77 59.77 545700 59.5676 down up incorrect
FTXG.US First Trust Nasdaq Food & Beverage ETF 20260603 0 22.19 22.34 22.06 22.0794 5040 21.9521 down down correct
FTXH.US First Trust Nasdaq Pharmaceuticals ETF 20260603 0 33.91 34.54 33.91 34.5276 11965 34.4412 up up correct
FTXL.US First Trust Nasdaq Semiconductor ETF 20260603 0 280.07 280.96 272.29 279.38 149678 279.343 down down correct
FTXN.US First Trust Nasdaq Oil & Gas ETF 20260603 0 36.57 37.24 36.57 36.8838 78902 36.7558 up up correct
FTXO.US First Trust Nasdaq Bank ETF 20260603 0 38.2 38.29 37.805 38.0156 101068 37.7807 down down correct
FTXR.US First Trust Nasdaq Transportation ETF 20260603 0 44.07 44.7544 44.07 44.3662 12003 44.2399 up up correct
FV.US First Trust Dorsey Wright Focus 5 ETF 20260603 0 73.42 74.4183 73.38 74.27 65881 74.1921 up up correct
FVC.US First Trust Dorsey Wright Dynamic Focus 5 ETF 20260603 0 42.89 42.89 42.66 42.66 431 42.6594 down down correct
FYC.US First Trust Small Cap Growth AlphaDEX Fund 20260603 0 116.34 116.34 114.8905 115.3488 72541 115.2249 down down correct
FYT.US First Trust Small Cap Value AlphaDEX Fund 20260603 0 66.24 66.24 65.2156 65.2156 2489 64.9336 down down correct
FYX.US First Trust Exchange 20260603 0 134.56 134.81 133.23 133.4288 37362 133.0129 down up incorrect
GLDI.US Credit Suisse X 20260603 0 159.05 159.66 158.6 158.927 67600 151.1685 down down correct
GNMA.US iShares GNMA Bond ETF 20260603 0 43.9 44.0827 43.88 44.02 14492 43.8631 up up correct
GNOM.US Global X Genomics & Biotechnology ETF 20260603 0 47.88 49.008 47.88 49.008 5500 48.9576 up up correct
GRID.US First Trust NASDAQ Clean Edge Smart Grid Infrastructure Index Fund 20260603 0 197.64 198.775 196.01 197.14 645024 196.3479 down up incorrect
GXTG.US Global X Funds 20260603 0 30.3501 30.3501 30.0095 30.0095 2519 29.9135 down down correct
HERD.US Pacer Cash Cows Fund of Funds ETF 20260603 0 48.749 48.82 48.695 48.695 5000 48.695 down down correct
HERO.US Global X Funds 20260603 0 25.91 25.95 25.55 25.65 42600 25.5127 down down correct
HLAL.US Wahed FTSE USA Shariah ETF 20260603 0 73.66 73.83 73.36 73.55 78300 73.5299 down down correct
HNDL.US Strategy Shares 20260603 0 22.8 22.94 22.8 22.859 63000 22.592 up up correct
HYDR.US Global X Hydrogen ETF 20260603 0 69.25 69.96 66.28 66.792 80900 66.2764 down down correct
HYLS.US First Trust Tactical High Yield ETF 20260603 0 41.53 41.53 40.55 40.83 99335 40.3721 down down correct
HYXF.US iShares ESG Advanced High Yield Corporate Bond ETF 20260603 0 46.58 46.58 46.46 46.514 15300 46.2855 down down correct
HYZD.US WisdomTree Interest Rate Hedged High Yield Bond Fund 20260603 0 22.67 22.67 22.49 22.55 52947 22.4402 down down correct
IBB.US iShares Biotechnology ETF 20260603 0 163.62 167.62 163.37 167.5 1019055 167.4764 up up correct
IBBQ.US Invesco Nasdaq Biotechnology ETF 20260603 0 28.33 28.901 28.3 28.901 8200 28.8688 up up correct
IBTA.US iShares Trust 20260603 0 34.09 34.09 32.235 32.56 165795 32.56 down down correct
IBTG.US iShares Trust 20260603 0 22.83 22.84 22.83 22.835 577900 22.7648 up up correct
IBTH.US iShares Trust 20260603 0 22.33 22.34 22.33 22.33 279100 22.2615
IBTI.US iShares Trust 20260603 0 22.09 22.1 22.09 22.095 572700 22.0272 up up correct
IBTJ.US iShares Trust 20260603 0 21.585 21.6 21.58 21.585 275600 21.5183
IBTK.US iShares iBonds Dec 2030 Term Treasury ETF 20260603 0 19.46 19.49 19.46 19.475 199500 19.4147 up up correct
IBTL.US iShares iBonds Dec 2031 Term Treasury ETF 20260603 0 20.09 20.115 20.085 20.105 86200 20.0435 up up correct
ICLN.US iShares Global Clean Energy ETF 20260603 0 23.5 23.535 22.99 23.09 4662408 23.0281 down down correct
IEF.US iShares 7 20260603 0 93.99 94.1 93.905 94 7056524 93.6908 up down incorrect
IEI.US iShares 3 20260603 0 117.03 117.13 116.97 117.07 841100 116.7086 up down incorrect
IEUS.US iShares MSCI Europe Small 20260603 0 72.55 72.6467 72.444 72.444 2558 71.0064 down down correct
IFGL.US iShares International Developed Real Estate ETF 20260603 0 22.53 22.53 22.38 22.47 8797 22.1569 down down correct
IFV.US First Trust Dorsey Wright International Focus 5 ETF 20260603 0 28.045 28.26 27.94 28.0325 85324 27.7692 down down correct
IGF.US iShares Trust 20260603 0 66.58 66.99 66.25 66.3 969849 65.3799 down down correct
IGIB.US iShares 5 20260603 0 52.9 52.94 52.85 52.92 3030300 52.7055 up up correct
IGOV.US iShares International Treasury Bond ETF 20260603 0 41.57 41.61 41.39 41.45 466600 41.45 down up incorrect
IGSB.US iShares 1 20260603 0 52.24 52.26 52.21 52.26 4057900 52.0595 up down incorrect
IJT.US iShares S&P Small 20260603 0 163.05 163.2 162.06 162.6 160995 162.3528 down down correct
IMCV.US iShares Morningstar Mid 20260603 0 89.88 90.55 89.88 90.16 14700 89.7498 up up correct
INDY.US iShares India 50 ETF 20260603 0 42.1 42.1 41.64 41.71 234300 41.6133 down down correct
IPKW.US Invesco International BuyBack Achievers ETF 20260603 0 58.8 58.8 58.3212 58.34 54915 57.8812 down down correct
ISHG.US iShares 1 20260603 0 75.65 75.65 75.17 75.22 40000 75.22 down down correct
ISTB.US iShares Core 1 20260603 0 48.09 48.14 48.09 48.13 1392800 47.9591 up up correct
IUS.US Invesco RAFI Strategic US ETF 20260603 0 65.85 66.153 65.85 65.8923 47132 65.6844 up up correct
IUSB.US iShares Core Total USD Bond Market ETF 20260603 0 45.94 45.97 45.89 45.94 4483942 45.7768
IUSG.US iShares Core S&P U.S. Growth ETF 20260603 0 192.9 193.11 190.81 191.38 498373 191.1356 down down correct
IUSV.US iShares Core S&P U.S. Value ETF 20260603 0 110.01 110.42 109.9 109.94 455300 109.4938 down down correct
IXUS.US iShares Core MSCI Total International Stock ETF 20260603 0 97.45 97.4999 96.73 96.92 859546 95.68 down down correct
JOET.US Virtus ETF Trust II 20260603 0 45.08 45.24 44.91 45.12 11200 45.12 up up correct
JSML.US Janus Henderson Small Cap Growth Alpha ETF 20260603 0 87.96 87.96 86.798 87.269 10200 87.2253 down down correct
KBWB.US Invesco Exchange 20260603 0 87.74 87.74 86.56 87.16 951400 86.719 down down correct
KBWD.US Invesco KBW High Dividend Yield Financial ETF 20260603 0 12.43 12.44 12.2 12.22 614925 11.9486 down down correct
KBWP.US Invesco KBW Property & Casualty Insurance ETF 20260603 0 115.55 116.26 114.87 115.1334 9041 114.656 down down correct
KBWR.US Invesco KBW Regional Banking ETF 20260603 0 68.17 68.17 67.37 67.4058 6177 67.4058 down up incorrect
KBWY.US Invesco KBW Premium Yield Equity REIT ETF 20260603 0 17.47 17.55 17.3659 17.3884 72339 17.1633 down down correct
KRMA.US Global X Conscious Companies ETF 20260603 0 48.6995 48.6995 48.48 48.5472 3697 48.3692 down down correct
KROP.US Global X Funds 20260603 0 35.4099 35.4999 35.2944 35.2944 1096 35.1579 down down correct
LDEM.US iShares ESG MSCI EM Leaders ETF 20260603 0 62.635 62.67 62.015 62.133 4900 61.6308 down down correct
LDSF.US First Trust Exchange 20260603 0 18.94 18.94 18.9 18.925 9200 18.7774 down down correct
LEGR.US First Trust Exchange 20260603 0 66.755 66.85 66.595 66.7021 2720 66.0589 down down correct
LMBS.US First Trust Low Duration Opportunities ETF 20260603 0 49.79 49.79 49.7299 49.755 343973 49.4162 down down correct
LRGE.US ClearBridge Large Cap Growth ESG ETF 20260603 0 87.6 87.6 86.53 86.744 22900 86.744 down up incorrect
LVHD.US Legg Mason Low Volatility High Dividend ETF 20260603 0 42.27 42.52 42.14 42.16 27500 42.16 down down correct
MBB.US iShares Trust 20260603 0 94.18 94.21 93.975 94.11 2677309 93.7741 down up incorrect
MCHI.US iShares MSCI China ETF 20260603 0 56.34 56.45 55.93 55.98 2953421 55.6114 down down correct
MDIV.US First Trust Multi 20260603 0 16.51 16.58 16.45 16.465 59615 16.2407 down down correct
MILN.US Global X Millennials Consumer ETF 20260603 0 42.65 42.65 42.18 42.33 5401 42.2918 down down correct
NFTY.US First Trust Exchange 20260603 0 52.73 52.9 52.13 52.36 22100 52.36 down down correct
NXTG.US First Trust Exchange 20260603 0 167.26 167.26 165.505 166.2013 26793 165.5786 down down correct
ONEQ.US Fidelity Nasdaq Composite Index ETF 20260603 0 106.63 106.87 105.4 105.79 601900 105.6424 down down correct
PDBC.US Invesco Optimum Yield Diversified Commodity Strategy No K 20260603 0 18.09 18.13 18 18.05 5278200 18.05 down down correct
PDP.US Invesco DWA Momentum ETF 20260603 0 144.88 146.8 144.72 145.45 29000 145.45 up up correct
PEY.US Invesco High Yield Equity Dividend Achievers ETF 20260603 0 22.58 22.58 22.36 22.3678 140441 22.1851 down down correct
PEZ.US Invesco DWA Consumer Cyclicals Momentum ETF 20260603 0 99.27 99.4512 99.27 99.4512 177 99.3048 up up correct
PFF.US iShares Preferred and Income Securities ETF 20260603 0 31.38 31.4 31.18 31.23 2921700 31.0848 down down correct
PFI.US Invesco DWA Financial Momentum ETF 20260603 0 57.3329 57.43 57.2874 57.2874 2428 57.0414 down down correct
PFM.US Invesco Dividend Achievers ETF 20260603 0 55.48 55.6799 55.46 55.5005 9689 55.3058 up up correct
PGJ.US Invesco Golden Dragon China ETF 20260603 0 25.89 25.89 25.6349 25.6349 20518 25.5582 down down correct
PHO.US Invesco Water Resources ETF 20260603 0 66.22 66.55 66.1305 66.5 88626 66.3776 up up correct
PID.US Invesco International Dividend Achievers ETF 20260603 0 23.16 23.223 22.99 22.9914 40892 22.6658 down down correct
PIE.US Invesco DWA Emerging Markets Momentum ETF 20260603 0 33.1 33.2 32.76 32.8506 34311 32.6418 down down correct
PIO.US Invesco Global Water ETF 20260603 0 44.27 44.38 44.06 44.1687 12802 43.8648 down up incorrect
PIZ.US Invesco DWA Developed Markets Momentum ETF 20260603 0 57.21 57.21 56.64 56.74 45796 56.3035 down down correct
PKW.US Invesco BuyBack Achievers ETF 20260603 0 137.24 137.72 137.135 137.35 16115 137.0944 up up correct
PNQI.US Invesco NASDAQ Internet ETF 20260603 0 48.43 48.43 47.73 47.91 47900 47.91 down down correct
PPH.US VanEck Vectors ETF Trust 20260603 0 101.03 101.96 101.03 101.55 153600 100.9696 up up correct
PRFZ.US Invesco FTSE RAFI US 1500 Small 20260603 0 51.94 51.94 51.5 51.62 111461 51.5241 down down correct
PRN.US Invesco DWA Industrials Momentum ETF 20260603 0 247.91 250.81 243.8 247.56 23200 247.56 down up incorrect
PSC.US Principal Exchange 20260603 0 66.24 66.24 65.32 65.595 91425 65.5136 down down correct
PSCC.US Invesco S&P SmallCap Consumer Staples ETF 20260603 0 32.525 32.615 32.3 32.5051 3443 32.3948 down down correct
PSCD.US Invesco S&P SmallCap Consumer Discretionary ETF 20260603 0 108.35 108.7272 108.35 108.7272 361 108.4463 up up correct
PSCE.US Invesco S&P SmallCap Energy ETF 20260603 0 60.94 61.67 60.31 60.8252 44074 60.3814 down down correct
PSCF.US Invesco S&P SmallCap Financials ETF 20260603 0 59.9101 59.955 59.88 59.8844 714 59.5885 down down correct
PSCH.US Invesco S&P SmallCap Health Care ETF 20260603 0 44.15 44.86 44.14 44.85 5000 44.85 up up correct
PSCI.US Invesco S&P SmallCap Industrials ETF 20260603 0 170.83 170.83 169.39 170.4334 1406 170.2488 down down correct
PSCM.US Invesco S&P SmallCap Materials ETF 20260603 0 106.15 106.15 105.88 105.9 800 105.6333 down down correct
PSCT.US Invesco S&P SmallCap Information Technology ETF 20260603 0 88.12 88.15 86.47 87.28 22600 87.28 down down correct
PSCU.US Invesco S&P SmallCap Utilities & Communication Services ETF 20260603 0 64.4465 64.4465 64.4465 64.4465 340 64.418
PSET.US Principal Exchange 20260603 0 75.73 75.779 75.73 75.779 500 75.626 up up correct
PSL.US Invesco Exchange 20260603 0 109.55 109.62 109.3543 109.3543 805 109.1609 down down correct
PTF.US Invesco Exchange 20260603 0 136.73 137.51 134.37 135.83 82800 135.83 down down correct
PTH.US Invesco DWA Healthcare Momentum ETF 20260603 0 48.47 49.14 48.47 49.14 20600 49.14 up up correct
PUI.US Invesco DWA Utilities Momentum ETF 20260603 0 46.3 46.6201 46.0656 46.0656 1762 45.8615 down down correct
PXI.US Invesco DWA Energy Momentum ETF 20260603 0 59.32 60.01 59.25 59.3267 20589 59.1315 up up correct
PY.US Principal Exchange 20260603 0 54.29 54.32 54.12 54.122 14600 53.8579 down down correct
PYZ.US Invesco DWA Basic Materials Momentum ETF 20260603 0 132.29 132.3 131.9948 131.9948 606 131.8504 down down correct
QABA.US First Trust NASDAQ ABA Community Bank Index Fund 20260603 0 61.2605 61.39 60.9266 60.9266 3347 60.6062 down down correct
QAT.US iShares MSCI Qatar ETF 20260603 0 18.75 18.75 18.66 18.74 10500 18.1113 down up incorrect
QCLN.US First Trust NASDAQ Clean Edge Green Energy Index Fund 20260603 0 68.25 69.2 67.2 68.19 253800 68.19 down up incorrect
QCLR.US Global X NASDAQ 100® Collar 95 20260603 0 28.805 28.805 28.805 28.805 100 28.7409
QQEW.US First Trust NASDAQ 20260603 0 160.21 160.21 157.27 159.37 45800 159.37 down down correct
QQMG.US Invesco ESG NASDAQ 100 ETF 20260603 0 51.93 51.93 51.435 51.586 18000 51.5345 down down correct
QQQ.US Invesco QQQ Trust Series 1 20260603 0 747.31 748.65 741.01 744.21 40270199 743.3896 down down correct
QQQA.US ProShares Trust 20260603 0 82.27 82.855 80.65 82.682 40200 82.6669 up down incorrect
QQQJ.US Invesco NASDAQ Next Gen 100 ETF 20260603 0 45.57 45.57 44.8101 45.34 128194 45.3309 down up incorrect
QQQM.US Invesco NASDAQ 100 ETF 20260603 0 307.715 308.21 305.105 306.61 5458300 306.2549 down up incorrect
QQXT.US First Trust NASDAQ 20260603 0 97.78 97.78 97.56 97.61 2500 97.4223 down down correct
QRMI.US Global X NASDAQ 100® Risk Managed Income ETF 20260603 0 15.6 15.635 15.59 15.626 4300 15.3129 up up correct
QTEC.US First Trust Exchange 20260603 0 334.83 335.49 327.32 333.19 119732 333.1554 down down correct
QTR.US Global X NASDAQ 100 Tail Risk ETF 20260603 0 35.86 35.86 35.7 35.769 1200 35.7263 down down correct
QYLD.US Global X NASDAQ 100 Covered Call ETF 20260603 0 18.14 18.15 18.12 18.13 4022830 17.7676 down down correct
QYLG.US Global X Funds 20260603 0 30.34 30.39 30.24 30.337 23400 29.8511 down down correct
RAYS.US Global X Solar ETF 20260603 0 2810 2839 2716 2739 10929 2739 down down correct
RDVY.US First Trust Rising Dividend Achievers ETF 20260603 0 75.98 76.23 75.7 76.09 883495 75.9483 up up correct
REIT.US ALPS Active REIT ETF 20260603 0 29.94 30.1 29.42 29.441 6900 29.2321 down down correct
RFDI.US First Trust RiverFront Dynamic Developed International ETF 20260603 0 86.75 86.75 86.28 86.2959 2775 85.2319 down down correct
RFEM.US First Trust RiverFront Dynamic Emerging Markets ETF 20260603 0 93.14 96.43 93.14 96.2835 1418 95.1187 up up correct
RING.US iShares MSCI Global Gold Miners ETF 20260603 0 75.3 75.3 73.77 73.86 327362 73.3015 down down correct
RNEM.US First Trust Exchange 20260603 0 54.53 54.67 53.98 54.54 15997 54.1969 up up correct
RNRG.US Global X Renewable Energy Producers ETF 20260603 0 39.42 39.47 39.1 39.1 5700 38.8669 down down correct
RNSC.US First Trust Small Cap US Equity Select ETF 20260603 0 30.76 30.82 30.73 30.82 78253 30.82 up up correct
ROBT.US First Trust Exchange 20260603 0 60.28 60.28 58.93 59.24 69431 59.2301 down down correct
RTH.US VanEck Vectors ETF Trust 20260603 0 252.05 254.37 252.05 254.1696 4852 254.1696 up up correct
SARK.US Tuttle Capital Short Innovation ETF 20260603 0 27.83 28.37 27.83 28.2 229700 28.2 up up correct
SCZ.US iShares MSCI EAFE Small 20260603 0 85.22 85.375 84.89 84.94 1261053 83.7715 down down correct
SDG.US iShares MSCI Global Impact ETF 20260603 0 92.46 92.905 92.45 92.5507 3541 91.8746 up up correct
SDVY.US First Trust Exchange 20260603 0 41.25 41.31 41.05 41.17 1001063 41.0832 down up incorrect
SHV.US iShares Short Treasury Bond ETF 20260603 0 110.08 110.09 110.08 110.08 2075000 109.7618
SHY.US iShares Trust 20260603 0 81.97 81.99 81.95 81.97 3261732 81.7321
SKOR.US FlexShares Credit 20260603 0 48.32 48.35 48.31 48.34 363900 48.1547 up up correct
SKYU.US ProShares Ultra Cloud Computing 20260603 0 46.95 46.95 43.43 44.045 11000 43.9873 down down correct
SKYY.US First Trust Exchange 20260603 0 151.77 151.77 146.11 147.74 1073500 147.74 down down correct
SLQD.US iShares Trust 20260603 0 50.21 50.22 50.19 50.21 342500 50.0267
SLVO.US Credit Suisse X 20260603 0 85.25 85.39 84.26 84.5 77900 73.7556 down down correct
SMCP.US AlphaMark Actively Managed Small Cap ETF 20260603 0 24.16 24.18 24.13 24.18 1600 24.18 up up correct
SMH.US VanEck Vectors Semiconductor ETF 20260603 0 640.8 642.77 623.91 637.9 10179870 637.9 down up incorrect
SNSR.US Global X Internet of Things ETF 20260603 0 53.8 53.8 53.33 53.5603 22913 53.4704 down up incorrect
SOCL.US Global X Funds 20260603 0 48.37 48.37 47.06 47.275 6125 47.1776 down down correct
SOXQ.US Invesco PHLX Semiconductor ETF 20260603 0 110.27 110.54 106.67 109.58 3184300 109.5067 down up incorrect
SOXX.US iShares Semiconductor ETF 20260603 0 616.21 618.84 598.01 615.68 8564700 615.3878 down down correct
SPC.US CrossingBridge Pre 20260603 0 19.275 19.275 19.275 19.275 0 19.275
SPRX.US Spear Alpha ETF 20260603 0 59.1 59.1 56.54 57.85 96100 57.85 down down correct
SQLV.US Legg Mason ETF Investment Trust 20260603 0 48.55 48.63 48.55 48.5641 935 48.4451 up up correct
SQQQ.US ProShares Trust 20260603 0 36.725 37.6869 36.55 37.19 73361695 36.605 up up correct
SRET.US Global X SuperDividend REIT ETF 20260603 0 22.05 22.05 21.83 21.83 42500 21.6835 down down correct
SUSB.US iShares ESG 1 20260603 0 24.91 24.92 24.9 24.92 403500 24.8277 up up correct
SUSC.US iShares ESG USD Corporate Bond ETF 20260603 0 23.06 23.06 23.02 23.06 207000 22.9723
SUSL.US iShares ESG MSCI USA Leaders ETF 20260603 0 132.78 132.78 132.12 132.169 7700 131.8822 down up incorrect
TDIV.US First Trust NASDAQ Technology Dividend Index Fund 20260603 0 127.83 127.83 125.11 126.0273 99433 125.5593 down down correct
TLT.US iShares 20+ Year Treasury Bond ETF 20260603 0 85.285 85.43 85.1 85.31 15372000 84.9961 up up correct
TQQQ.US ProShares UltraPro QQQ 20260603 0 87.68 88.09 85.41 86.56 62154500 86.3609 down down correct
TUR.US iShares Inc. 20260603 0 39.56 39.81 39.0601 39.17 150174 38.6945 down down correct
UAE.US iShares MSCI UAE ETF 20260603 0 18.71 18.71 18.51 18.58 89500 17.9521 down down correct
UCRD.US VictoryShares ESG Corporate Bond ETF 20260603 0 21.5 21.5 21.5 21.5 100 21.3418
UCYB.US ProShares Ultra Nasdaq Cybersecurity 20260603 0 80.54 82.14 80.54 80.558 3400 80.2593 up up correct
UFO.US Procure ETF Trust II 20260603 0 60.285 60.48 57.64 57.74 1764900 57.6675 down down correct
USIG.US iShares Broad USD Investment Grade Corporate Bond ETF 20260603 0 51.02 51.08 51 51.05 1457400 50.8493 up up correct
USMC.US Principal U.S. Mega 20260603 0 74.48 74.48 74.09 74.254 73400 74.1148 down up incorrect
USOI.US Credit Suisse X 20260603 0 56 56.65 55.62 56.525 37900 50.9885 up up correct
USXF.US iShares ESG Advanced MSCI USA ETF 20260603 0 69.83 69.83 69.11 69.38 49900 69.2536 down down correct
VCIT.US Vanguard Intermediate 20260603 0 82.235 82.31 82.14 82.26 5781103 81.9296 up up correct
VCLT.US Vanguard Long 20260603 0 74.76 74.92 74.67 74.89 4121800 74.5494 up up correct
VCSH.US Vanguard Scottsdale Funds 20260603 0 78.78 78.79 78.73 78.79 3382000 78.5033 up up correct
VGIT.US Vanguard Intermediate 20260603 0 58.71 58.77 58.68 58.72 4656800 58.5329 up up correct
VGLT.US Vanguard Scottsdale Funds 20260603 0 54.5 54.605 54.4165 54.53 1539737 54.3245 up up correct
VGSH.US Vanguard Short 20260603 0 58.11 58.12 58.09 58.11 3449700 57.9323
VIGI.US Vanguard International Dividend Appreciation Index Fund ETF Shares 20260603 0 93.82 93.82 93.32 93.35 288432 92.8192 down up incorrect
VMBS.US Vanguard Mortgage 20260603 0 46.56 46.61 46.5 46.58 1228200 46.4163 up up correct
VNQI.US Vanguard Global ex 20260603 0 44.88 44.96 44.59 44.66 241200 44.66 down down correct
VONE.US Vanguard Russell 1000 Index Fund ETF Shares 20260603 0 342.75 342.75 340.545 340.68 52831 339.8013 down down correct
VONG.US Vanguard Scottsdale Funds 20260603 0 131.86 131.87 130.01 130.32 999930 130.1547 down down correct
VONV.US Vanguard Scottsdale Funds 20260603 0 104.82 105.335 104.82 105.02 793389 104.6129 up up correct
VPN.US Global X Funds 20260603 0 32.74 32.7899 32.17 32.19 1097826 32.072 down down correct
VRIG.US Invesco Actively Managed Exchange 20260603 0 25.08 25.08 25.07 25.08 209900 24.8963
VSDA.US VictoryShares Dividend Accelerator ETF 20260603 0 54.72 54.91 54.72 54.8156 9162 54.5253 up up correct
VSMV.US VictoryShares US Multi 20260603 0 59.86 60.29 59.86 60.141 3251 59.9671 up up correct
VTC.US Vanguard Scottsdale Funds 20260603 0 76.62 76.62 76.4201 76.53 82459 76.2151 down down correct
VTHR.US Vanguard Russell 3000 Index Fund ETF Shares 20260603 0 334.62 334.62 331.99 332.2 20704 331.35 down down correct
VTIP.US Vanguard Malvern Funds 20260603 0 50.44 50.45 50.42 50.45 1694100 49.767 up up correct
VTWG.US Vanguard Russell 2000 Growth Index Fund ETF Shares 20260603 0 278.17 278.17 274.15 275.4799 16711 275.0586 down down correct
VTWO.US Vanguard Russell 2000 Index Fund ETF Shares 20260603 0 117.18 117.18 115.925 116.21 1529307 115.912 down down correct
VTWV.US Vanguard Russell 2000 Value Index Fund ETF Shares 20260603 0 188.48 188.5 186.97 187.1313 14391 186.4258 down down correct
VWOB.US Vanguard Emerging Markets Government Bond Index Fund ETF Shares 20260603 0 66.83 66.86 66.74 66.83 486700 66.5182
VXUS.US Vanguard Total International Stock Index Fund ETF Shares 20260603 0 86.59 86.61 85.97 86.1 5472260 85.7142 down down correct
VYMI.US Vanguard International High Dividend Yield Index Fund ETF Shares 20260603 0 99.96 100 99.4 99.42 848493 98.1765 down down correct
WBND.US Western Asset Total Return ETF 20260603 0 49.96 50.03 49.94 49.95 26982 49.95 down down correct
WCBR.US WisdomTree Trust 20260603 0 36.09 36.2 35.09 35.324 36200 35.324 down down correct
WOOD.US iShares Global Timber & Forestry ETF 20260603 0 66.38 67.21 66.38 67.0045 27745 66.3854 up up correct
XT.US iShares Exponential Technologies ETF 20260603 0 83.91 84.0825 83.2504 83.83 103327 83.4596 down down correct
YLCO.US Global X YieldCo & Renewable Energy Income ETF 20260603 0 39.42 39.47 39.1 39.1 5698 38.8669 down down correct
YLDE.US ClearBridge Dividend Strategy ESG ETF 20260603 0 55.12 55.16 54.9214 54.9214 12836 54.6091 down down correct

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