CollectAI

close-nasdaq_etfs

2026/06/04

TICKER DESC DATE TIME OPEN HIGH LOW CLOSE VOL Adj CLOSE Trend Predict Result
AADR.US AdvisorShares Dorsey Wright ADR ETF 20260604 0 83.23 85.345 83.23 85.265 2214 84.8177 up up correct
AAXJ.US iShares MSCI All Country Asia ex Japan ETF 20260604 0 119.31 120.89 118.51 120.59 576896 120.1589 up up correct
ACWI.US iShares Trust 20260604 0 158.2 159.35 157.81 159.13 1715276 158.1028 up up correct
ACWX.US iShares MSCI ACWI ex U.S. ETF 20260604 0 76.48 77.015 76.35 76.9 1445426 76.0431 up up correct
AGNG.US Global X Aging Population ETF 20260604 0 34.59 35.01 34.59 34.884 11300 34.7338 up down incorrect
AGZD.US WisdomTree Interest Rate Hedged U.S. Aggregate Bond Fund 20260604 0 22.654 22.7 22.61 22.655 33631 22.5799 up up correct
AIA.US iShares Trust 20260604 0 144.02 146.45 142.63 145.79 297131 145.2574 up up correct
AIQ.US Global X Artificial Intelligence & Technology ETF 20260604 0 67.37 68.51 66.87 68.07 2542600 68.0695 up down incorrect
AIRR.US First Trust Exchange 20260604 0 129.52 132.11 128.34 131.8 451600 131.8 up up correct
ALTY.US Global X Funds 20260604 0 12.35 12.35 12.28 12.312 4900 12.2335 down down correct
ANGL.US VanEck Vectors ETF Trust 20260604 0 29.07 29.09 29.05 29.09 416900 28.9199 up down incorrect
AQWA.US Global X Funds 20260604 0 18.86 18.86 18.62 18.675 5500 18.5536 down down correct
BBH.US VanEck Vectors Biotech ETF 20260604 0 188.64 190.51 188.36 189.49 2300 189.49 up up correct
BFIT.US Global X Health & Wellness ETF 20260604 0 29.5 29.74 29.2 29.2 88226 29.2 down down correct
BGRN.US iShares Trust 20260604 0 47.36 47.4299 47.3 47.355 35741 47.1875 down down correct
BIB.US ProShares Ultra Nasdaq Biotechnology 20260604 0 79.94 83.5 79.94 83.08 6000 83.08 up down incorrect
BIS.US ProShares UltraShort Nasdaq Biotechnology 20260604 0 17.02 17.02 16.7 16.78 10344 16.6312 down down correct
BJK.US VanEck Vectors Gaming ETF 20260604 0 34.7 34.7 34.7 34.7 0 34.7
BKCH.US Global X Blockchain ETF 20260604 0 86.14 88.42 85.02 87.16 95800 87.16 up down incorrect
BLCN.US Siren ETF Trust 20260604 0 27 27.25 27 27.097 7400 27.097 up up correct
BND.US Vanguard Bond Index Funds 20260604 0 73.19 73.23 73.13 73.16 6815000 72.9164 down down correct
BNDW.US Vanguard Total World Bond ETF 20260604 0 68.12 68.19 68.12 68.15 120100 67.9576 up up correct
BNDX.US Vanguard Total International Bond Index Fund ETF Shares 20260604 0 48.06 48.12 48.06 48.08 3396500 47.9698 up down incorrect
BOTZ.US Global X Robotics & Artificial Intelligence ETF 20260604 0 39.99 40.18 39.8 40.08 988674 40.06 up up correct
BSCQ.US Invesco BulletShares 2026 Corporate Bond ETF 20260604 0 19.545 19.55 19.54 19.545 738695 19.4162
BSCR.US Invesco BulletShares 2027 Corporate Bond ETF 20260604 0 19.64 19.65 19.64 19.645 681162 19.5066 up up correct
BSCS.US Invesco BulletShares 2028 Corporate Bond ETF 20260604 0 20.39 20.41 20.39 20.395 884259 20.2441 up down incorrect
BSCT.US Invesco BulletShares 2029 Corporate Bond ETF 20260604 0 18.62 18.62 18.6 18.605 502900 18.4645 down down correct
BSCU.US Invesco BulletShares 2030 Corporate Bond ETF 20260604 0 16.68 16.69 16.66 16.665 679500 16.5367 down down correct
BSCV.US Invesco BulletShares 2031 Corporate Bond ETF 20260604 0 16.42 16.43 16.41 16.415 334700 16.2856 down down correct
BSJQ.US Invesco BulletShares 2026 High Yield Corporate Bond ETF 20260604 0 23 23.02 22.99 23.0148 692921 22.8067 up up correct
BSJR.US Invesco BulletShares 2027 High Yield Corporate Bond ETF 20260604 0 22.38 22.41 22.36 22.4 367300 22.2033 up up correct
BSJS.US Invesco BulletShares 2028 High Yield Corporate Bond ETF 20260604 0 21.86 21.86 21.81 21.825 141900 21.6071 down down correct
BSJT.US Invesco BulletShares 2029 High Yield Corporate Bond ETF 20260604 0 21.2 21.23 21.2 21.215 96500 20.9909 up up correct
BSMQ.US Invesco Exchange 20260604 0 23.56 23.57 23.55 23.562 13800 23.451 up up correct
BSMR.US Invesco Exchange 20260604 0 23.63 23.63 23.61 23.62 27700 23.5106 down down correct
BSMS.US Invesco Exchange 20260604 0 23.41 23.41 23.39 23.395 37500 23.2832 down down correct
BSMT.US Invesco Exchange 20260604 0 23.11 23.18 23.06 23.115 47200 23.0074 up up correct
BSMU.US Invesco BulletShares 2030 Municipal Bond ETF 20260604 0 21.895 21.91 21.89 21.905 24700 21.7997 up up correct
BSMV.US Invesco BulletShares 2031 Municipal Bond ETF 20260604 0 21.04 21.06 21.02 21.048 20400 20.9416 up up correct
BTEC.US Principal Healthcare Innovators Index ETF 20260604 0 8.47 8.708 8.441 8.6875 112129 8.6875 up up correct
BUG.US Global X Funds 20260604 0 35.99 36.71 35.72 36.47 2005000 36.47 up up correct
CARZ.US First Trust NASDAQ Global Auto Index Fund 20260604 0 117.98 121.38 117.98 120.78 12500 120.78 up up correct
CATH.US Global X S&P 500 Catholic Values ETF 20260604 0 89.81 90.44 89.69 90.3 16862 90.0082 up up correct
CDC.US Victory Portfolios II 20260604 0 72.59 72.94 72.59 72.82 10818 72.3424 up up correct
CDL.US Victory Portfolios II 20260604 0 76.14 76.1796 75.71 76.0191 4778 75.5213 down down correct
CEFA.US Global X S&P Catholic Values Developed ex 20260604 0 39.96 40.07 39.89 40.0627 4419 39.6385 up up correct
CFA.US VictoryShares US 500 Volatility Wtd ETF 20260604 0 97.35 97.4601 97.33 97.454 3584 97.1936 up down incorrect
CFO.US Victory Portfolios II 20260604 0 78.92 79.0134 78.92 78.996 8965 78.7863 up up correct
CIBR.US First Trust Exchange 20260604 0 88.865 90.96 88.3913 90.7 2916027 90.6221 up up correct
CIZ.US VictoryShares Developed Enhanced Volatility Wtd ETF 20260604 0 2.9 3.3 2.7 3.15 1629042 3.15 up up correct
CLOU.US Global X Funds 20260604 0 24.82 25.22 24.53 24.8 365500 24.8 down down correct
COMT.US iShares GSCI Commodity Dynamic Roll Strategy ETF 20260604 0 34.25 34.27 34.03 34.23 153600 34.23 down down correct
CSB.US VictoryShares US Small Cap High Div Volatility Wtd ETF 20260604 0 63.35 63.59 63.35 63.553 7924 63.133 up up correct
CTEC.US Global X Funds 20260604 0 72.7 75.895 72.15 75.895 2100 75.8025 up down incorrect
CXSE.US WisdomTree Trust 20260604 0 40.42 40.53 40.31 40.31 6100 40.2156 down down correct
DALI.US First Trust Dorsey Wright DALI 1 ETF 20260604 0 30.64 30.9 30.64 30.895 15484 30.6369 up up correct
DAPP.US VanEck Vectors ETF Trust 20260604 0 21.48 22.01 21.14 21.71 810500 21.71 up up correct
DAX.US Global X DAX Germany ETF 20260604 0 46.01 46.085 45.6001 45.8219 29185 44.9347 down down correct
DDI.US DoubleDown Interactive Co. Ltd. American Depository Shares 20260604 0 11.44 11.865 11.323 11.69 230600 11.69 up down incorrect
DDIV.US First Trust Dorsey Wright Momentum & Dividend ETF 20260604 0 44.911 45.03 44.911 44.9939 3027 44.8103 up up correct
DEMZ.US Democratic Large Cap Core ETF 20260604 0 46.28 46.41 46.28 46.381 1500 46.381 up down incorrect
DGRE.US WisdomTree Emerging Markets Quality Dividend Growth Fund 20260604 0 40.42 40.85 40.2 40.61 16000 40.4012 up up correct
DGRS.US WisdomTree Trust 20260604 0 56.18 56.55 56.18 56.5047 20504 56.3509 up up correct
DGRW.US WisdomTree U.S. Quality Dividend Growth Fund 20260604 0 97.24 97.95 97.22 97.85 370639 97.6846 up up correct
DMXF.US iShares ESG Advanced MSCI EAFE Index ETF 20260604 0 83.84 84.55 83.79 84.48 21200 83.4455 up up correct
DRIV.US Global X Funds 20260604 0 41.27 42.09 41 41.91 86528 41.8263 up up correct
DVLU.US First Trust Dorsey Wright Momentum & Value ETF 20260604 0 39.62 39.79 39.6199 39.7094 3016 39.61 up up correct
DVOL.US First Trust Exchange 20260604 0 35.72 35.87 35.72 35.7844 4027 35.6879 up up correct
DVY.US iShares Trust 20260604 0 154.5 155.64 154.41 154.91 292779 153.6939 up down incorrect
DWAS.US Invesco DWA SmallCap Momentum ETF 20260604 0 114.28 117.14 114.28 116.75 5000 116.75 up up correct
DWAW.US AdvisorShares Trust 20260604 0 50.97 51.22 50.97 51.22 300 51.22 up up correct
DWSH.US AdvisorShares Dorsey Wright Short ETF 20260604 0 6.34 6.42 6.34 6.405 7300 6.405 up up correct
DWUS.US AdvisorShares Trust 20260604 0 62.183 62.183 62.183 62.183 100 62.183
EBIZ.US Global X Funds 20260604 0 27.76 28.005 27.71 27.75 4643 27.6665 down down correct
ECOW.US Pacer Emerging Markets Cash Cows 100 ETF 20260604 0 27.35 27.39 27.27 27.36 56500 27.36 up up correct
EEMA.US iShares MSCI Emerging Markets Asia ETF 20260604 0 118.41 119.395 117.53 119.12 133533 118.7728 up up correct
EFAS.US Global X MSCI SuperDividend EAFE ETF 20260604 0 21.6 21.6 21.429 21.5 5500 21.4103 down down correct
EMB.US iShares J.P. Morgan USD Emerging Markets Bond ETF 20260604 0 96.15 96.19 95.97 96.1 4132201 95.7017 down down correct
EMCB.US WisdomTree Emerging Markets Corporate Bond Fund 20260604 0 66.2 66.27 66.2 66.27 1039 65.9813 up up correct
EMIF.US iShares Emerging Markets Infrastructure ETF 20260604 0 26.985 26.985 26.9784 26.9784 227 26.6931 down down correct
EMXC.US iShares MSCI Emerging Markets ex China ETF 20260604 0 100.47 102.03 99.69 101.68 3175113 101.0806 up up correct
EMXF.US iShares Trust 20260604 0 57.45 57.92 57.45 57.735 1400 57.2682 up up correct
ENZL.US iShares MSCI New Zealand ETF 20260604 0 45.5337 45.5337 45.19 45.3527 4826 44.9218 down down correct
EQRR.US ProShares Equities for Rising Rates ETF 20260604 0 80.53 82.34 80.322 82.1838 13714 81.9806 up up correct
ESGD.US iShares ESG Aware MSCI EAFE ETF 20260604 0 103.31 103.833 103.2105 103.74 263094 102.1115 up up correct
ESGE.US iShares ESG Aware MSCI EM ETF 20260604 0 54.88 55.545 54.575 55.41 506250 55.003 up up correct
ESGU.US iShares ESG Aware MSCI USA ETF 20260604 0 164.52 166.0012 164.27 165.73 201999 165.3794 up up correct
ESMV.US iShares ESG MSCI USA Min Vol Factor ETF 20260604 0 30.36 30.36 30.36 30.36 100 30.2734
ESPO.US VanEck Vectors Video Gaming and eSports ETF 20260604 0 89.41 90.11 89.41 89.58 21000 89.58 up up correct
EUFN.US iShares MSCI Europe Financials ETF 20260604 0 37.86 38.11 37.86 38.04 784736 36.9267 up up correct
EWJV.US iShares Trust 20260604 0 45.74 45.9 45.6 45.82 110000 45.331 up up correct
EWZS.US iShares MSCI Brazil Small 20260604 0 13.81 13.92 13.61 13.82 1415168 13.6797 up down incorrect
FAAR.US First Trust Exchange 20260604 0 33.78 34.67 33.65 33.8 25335 33.6465 up up correct
FAB.US First Trust Exchange 20260604 0 99.51 99.51 98.37 99.35 4100 99.0093 down down correct
FAD.US First Trust Multi Cap Growth AlphaDEX Fund 20260604 0 188.29 191.28 187.12 190.6502 10355 190.5802 up up correct
FALN.US iShares Fallen Angels USD Bond ETF 20260604 0 27.02 27.035 27 27.03 978041 26.89 up up correct
FCA.US First Trust Exchange 20260604 0 31.7 31.7 31.15 31.37 3400 30.9298 down down correct
FCAL.US First Trust Exchange 20260604 0 49.44 49.5888 49.44 49.495 10057 49.2091 up up correct
FCEF.US First Trust CEF Income Opportunity ETF 20260604 0 23.85 23.96 23.6901 23.7991 75084 23.5239 down down correct
FCVT.US First Trust SSI Strategic Convertible Securities ETF 20260604 0 53.45 54.21 53.2 53.9744 6056 53.8795 up up correct
FDIV.US First Trust Strategic Income ETF 20260604 0 27.525 27.525 27.35 27.4268 8255 27.2929 down down correct
FDNI.US First Trust Dow Jones International Internet ETF 20260604 0 28.01 28.03 27.79 27.87 4600 27.87 down down correct
FDT.US First Trust Exchange 20260604 0 98.47 99.02 97.9 98.85 255838 98.0369 up up correct
FDTS.US First Trust Developed Markets ex 20260604 0 68.68 68.68 68.68 68.68 68 67.8962
FEM.US First Trust Emerging Markets AlphaDEX Fund 20260604 0 32.76 32.92 32.63 32.86 72400 32.6621 up down incorrect
FEMB.US First Trust Emerging Markets Local Currency Bond ETF 20260604 0 29.25 29.42 29.13 29.29 47029 28.961 up up correct
FEMS.US First Trust Exchange 20260604 0 46.65 47.115 46.5354 46.94 50375 46.4836 up up correct
FEP.US First Trust Europe AlphaDEX Fund 20260604 0 59.34 59.54 59.18 59.54 14900 58.7069 up up correct
FEUZ.US First Trust Exchange 20260604 0 68.37 68.71 68.27 68.62 2127 67.505 up up correct
FEX.US First Trust Large Cap Core AlphaDEX Fund 20260604 0 135.863 137 135.863 136.984 11765 136.7186 up up correct
FGM.US First Trust Germany AlphaDEX Fund 20260604 0 65.17 65.17 64.96 65.025 1236 64.1617 down up incorrect
FICS.US First Trust International Developed Cap Strength ETF 20260604 0 40.69 40.76 40.61 40.67 14500 40.2343 down down correct
FID.US First Trust S&P International Dividend Aristocrats ETF 20260604 0 22.38 22.38 22.3276 22.365 2051 21.9671 down down correct
FINX.US Global X FinTech ETF 20260604 0 24.82 25.12 24.8 24.94 50644 24.8969 up up correct
FIXD.US First Trust Exchange 20260604 0 43.59 43.9 43.59 43.6164 199886 43.2866 up up correct
FJP.US First Trust Japan AlphaDEX Fund 20260604 0 76.53 77.42 75.92 76.78 14700 76.2962 up up correct
FKU.US First Trust United Kingdom AlphaDEX Fund 20260604 0 54.18 54.18 53.76 54.05 600 52.9369 down up incorrect
FLN.US First Trust Latin America AlphaDEX Fund 20260604 0 25.18 25.18 24.9763 24.9763 4587 24.72 down down correct
FMB.US First Trust Managed Municipal ETF 20260604 0 51.31 51.31 51.25 51.3 122103 50.986 down down correct
FMHI.US First Trust Exchange 20260604 0 48.37 48.3999 48.2814 48.3289 46499 47.9759 down down correct
FNK.US First Trust Mid Cap Value AlphaDEX Fund 20260604 0 59.75 60.2185 59.75 59.9199 3574 59.7551 up up correct
FNX.US First Trust Mid Cap Core AlphaDEX Fund 20260604 0 140.53 141.81 140.53 141.53 9207 141.2687 up up correct
FNY.US First Trust Mid Cap Growth AlphaDEX Fund 20260604 0 104.21 105.82 104.21 105.36 18900 105.36 up up correct
FPA.US First Trust Asia Pacific Ex 20260604 0 54.81 55.42 54.81 55.28 2269 55.1228 up up correct
FPXE.US First Trust IPOX Europe Equity Opportunities ETF 20260604 0 35.8 35.9935 35.8 35.9935 348 35.6046 up up correct
FPXI.US First Trust International Equity Opportunities ETF 20260604 0 78.23 78.61 77.31 78.43 29219 78.1017 up up correct
FSZ.US First Trust Switzerland AlphaDEX Fund 20260604 0 82.02 82.02 82.02 82.02 100 81.2115
FTA.US First Trust Large Cap Value AlphaDEX Fund 20260604 0 95.84 96.575 95.84 96.2387 27842 95.9019 up up correct
FTAG.US First Trust Exchange 20260604 0 29.25 29.315 28.51 28.51 171069 28.3285 down down correct
FTC.US First Trust Large Cap Growth AlphaDEX Fund 20260604 0 185.53 188.47 184.32 187.4375 11991 187.3956 up up correct
FTCS.US First Trust Capital Strength ETF 20260604 0 93.18 93.9 93.04 93.3274 1298825 93.065 up up correct
FTGC.US First Trust Global Tactical Commodity Strategy Fund 20260604 0 29.02 29.02 28.765 28.88 214025 28.6976 down down correct
FTHI.US First Trust BuyWrite Income ETF 20260604 0 23.88 23.985 23.835 23.98 358402 23.627 up up correct
FTRI.US First Trust Exchange 20260604 0 17.38 17.46 17.3 17.3426 13951 17.2383 down down correct
FTSL.US First Trust Senior Loan Fund 20260604 0 44.99 44.99 44.95 44.985 125839 44.5307 down down correct
FTSM.US First Trust Enhanced Short Maturity ETF 20260604 0 59.79 59.81 59.79 59.804 397900 59.6014 up up correct
FTXG.US First Trust Nasdaq Food & Beverage ETF 20260604 0 22.3 22.3 21.87 21.925 3905 21.7986 down up incorrect
FTXH.US First Trust Nasdaq Pharmaceuticals ETF 20260604 0 35 35.4361 35 35.3906 8904 35.3021 up up correct
FTXL.US First Trust Nasdaq Semiconductor ETF 20260604 0 266.6 277.13 262.48 273.12 206025 273.0838 up up correct
FTXN.US First Trust Nasdaq Oil & Gas ETF 20260604 0 36.71 37.05 36.57 36.9531 41075 36.8249 up up correct
FTXO.US First Trust Nasdaq Bank ETF 20260604 0 38.46 39.3597 38.46 39.3167 174530 39.0738 up down incorrect
FTXR.US First Trust Nasdaq Transportation ETF 20260604 0 44.63 44.693 44.475 44.5682 9447 44.4414 down up incorrect
FV.US First Trust Dorsey Wright Focus 5 ETF 20260604 0 73.27 74.615 73.27 74.325 61475 74.2471 up up correct
FVC.US First Trust Dorsey Wright Dynamic Focus 5 ETF 20260604 0 42.405 43.04 42.405 42.7 2532 42.6994 up down incorrect
FYC.US First Trust Small Cap Growth AlphaDEX Fund 20260604 0 115.32 117.955 115.32 117.54 75951 117.4137 up down incorrect
FYT.US First Trust Small Cap Value AlphaDEX Fund 20260604 0 65.6 66.3328 65.6 66.3328 7317 66.046 up up correct
FYX.US First Trust Exchange 20260604 0 133.66 135.9926 133.66 135.7663 42690 135.3431 up up correct
GLDI.US Credit Suisse X 20260604 0 158.93 161.3 158.93 160.045 90900 152.2319 up up correct
GNMA.US iShares GNMA Bond ETF 20260604 0 44.16 44.18 44 44.0691 21428 43.9121 down down correct
GNOM.US Global X Genomics & Biotechnology ETF 20260604 0 49.31 51.4 49.31 50.71 28500 50.6578 up up correct
GRID.US First Trust NASDAQ Clean Edge Smart Grid Infrastructure Index Fund 20260604 0 196.28 197.4678 194.39 197 429609 196.2084 up up correct
GXTG.US Global X Funds 20260604 0 29.39 29.66 29.16 29.5828 16747 29.4881 up up correct
HERD.US Pacer Cash Cows Fund of Funds ETF 20260604 0 49.04 49.08 48.75 48.865 3500 48.865 down down correct
HERO.US Global X Funds 20260604 0 25.21 25.544 25.21 25.295 41900 25.1596 up up correct
HLAL.US Wahed FTSE USA Shariah ETF 20260604 0 72.58 73.34 72.542 73.15 71600 73.13 up up correct
HNDL.US Strategy Shares 20260604 0 22.89 22.98 22.87 22.97 38500 22.7017 up up correct
HYDR.US Global X Hydrogen ETF 20260604 0 65.79 65.79 62.21 64.19 70700 63.6945 down down correct
HYLS.US First Trust Tactical High Yield ETF 20260604 0 40.84 40.92 40.75 40.87 81057 40.4116 up up correct
HYXF.US iShares ESG Advanced High Yield Corporate Bond ETF 20260604 0 46.59 46.62 46.51 46.562 31400 46.3332 down down correct
HYZD.US WisdomTree Interest Rate Hedged High Yield Bond Fund 20260604 0 22.65 22.65 22.48 22.63 90264 22.5198 down down correct
IBB.US iShares Biotechnology ETF 20260604 0 169.345 172.44 168.89 171.43 1470616 171.4059 up up correct
IBBQ.US Invesco Nasdaq Biotechnology ETF 20260604 0 29.01 29.699 29.01 29.576 9400 29.543 up up correct
IBTA.US iShares Trust 20260604 0 32.71 34.14 32.29 32.81 209230 32.81 up up correct
IBTG.US iShares Trust 20260604 0 22.85 22.85 22.84 22.845 702400 22.7748 down down correct
IBTH.US iShares Trust 20260604 0 22.35 22.35 22.34 22.345 310000 22.2765 down down correct
IBTI.US iShares Trust 20260604 0 22.12 22.12 22.11 22.115 608500 22.0472 down down correct
IBTJ.US iShares Trust 20260604 0 21.62 21.63 21.605 21.605 233500 21.5383 down down correct
IBTK.US iShares iBonds Dec 2030 Term Treasury ETF 20260604 0 19.51 19.515 19.49 19.495 193800 19.4346 down down correct
IBTL.US iShares iBonds Dec 2031 Term Treasury ETF 20260604 0 20.14 20.15 20.124 20.125 66400 20.0634 down down correct
ICLN.US iShares Global Clean Energy ETF 20260604 0 22.74 23.26 22.5814 23.1 3926300 23.0381 up up correct
IEF.US iShares 7 20260604 0 94.2 94.28 94.09 94.12 4417855 93.8104 down down correct
IEI.US iShares 3 20260604 0 117.26 117.31 117.16 117.18 783500 116.8183 down down correct
IEUS.US iShares MSCI Europe Small 20260604 0 73.075 73.33 73.075 73.33 3855 71.8748 up down incorrect
IFGL.US iShares International Developed Real Estate ETF 20260604 0 22.51 22.5458 22.47 22.53 5622 22.2161 up down incorrect
IFV.US First Trust Dorsey Wright International Focus 5 ETF 20260604 0 27.865 28.1499 27.72 27.985 36681 27.7221 up up correct
IGF.US iShares Trust 20260604 0 66.72 66.8 66.22 66.72 492846 65.794
IGIB.US iShares 5 20260604 0 53.02 53.06 52.97 52.99 1375300 52.7752 down down correct
IGOV.US iShares International Treasury Bond ETF 20260604 0 41.64 41.64 41.52 41.54 380800 41.54 down down correct
IGSB.US iShares 1 20260604 0 52.32 52.33 52.27 52.3 4891700 52.0993 down down correct
IJT.US iShares S&P Small 20260604 0 162.65 165.0998 162.65 164.73 69001 164.4795 up up correct
IMCV.US iShares Morningstar Mid 20260604 0 90.56 91.01 90.56 90.97 18800 90.5561 up up correct
INDY.US iShares India 50 ETF 20260604 0 42.26 42.32 42.21 42.27 53981 42.172 up up correct
IPKW.US Invesco International BuyBack Achievers ETF 20260604 0 58.58 58.85 58.54 58.75 35040 58.288 up up correct
ISHG.US iShares 1 20260604 0 75.51 75.55 75.25 75.31 62300 75.31 down down correct
ISTB.US iShares Core 1 20260604 0 48.18 48.19 48.15 48.17 739200 47.999 down up incorrect
IUS.US Invesco RAFI Strategic US ETF 20260604 0 65.76 66.28 65.76 66.2049 49885 65.996 up down incorrect
IUSB.US iShares Core Total USD Bond Market ETF 20260604 0 46 46.0477 45.9735 46 5921003 45.8365
IUSG.US iShares Core S&P U.S. Growth ETF 20260604 0 189.45 191.87 188.815 191.25 576602 191.0058 up up correct
IUSV.US iShares Core S&P U.S. Value ETF 20260604 0 110.66 111.14 110.66 110.94 657600 110.4898 up up correct
IXUS.US iShares Core MSCI Total International Stock ETF 20260604 0 96.63 97.22 96.42 97.06 705831 95.8182 up up correct
JOET.US Virtus ETF Trust II 20260604 0 45.03 45.43 45.03 45.37 20500 45.37 up down incorrect
JSML.US Janus Henderson Small Cap Growth Alpha ETF 20260604 0 87.13 89.13 86.995 88.633 46700 88.5886 up up correct
KBWB.US Invesco Exchange 20260604 0 87.97 90.54 87.97 90.34 2364100 89.8829 up up correct
KBWD.US Invesco KBW High Dividend Yield Financial ETF 20260604 0 12.3 12.51 12.3 12.4785 282218 12.2014 up up correct
KBWP.US Invesco KBW Property & Casualty Insurance ETF 20260604 0 117.77 118.26 116.38 116.59 18267 116.1065 down down correct
KBWR.US Invesco KBW Regional Banking ETF 20260604 0 68.64 68.87 68.2766 68.2766 670 68.2766 down down correct
KBWY.US Invesco KBW Premium Yield Equity REIT ETF 20260604 0 17.56 17.773 17.558 17.7665 101346 17.5365 up up correct
KRMA.US Global X Conscious Companies ETF 20260604 0 48.4707 48.795 48.4707 48.7295 2573 48.5508 up up correct
KROP.US Global X Funds 20260604 0 35.58 35.58 35.32 35.3728 8460 35.236 down down correct
LDEM.US iShares ESG MSCI EM Leaders ETF 20260604 0 61.836 61.836 61.836 61.836 300 61.3362
LDSF.US First Trust Exchange 20260604 0 18.84 18.965 18.84 18.945 58600 18.7972 up up correct
LEGR.US First Trust Exchange 20260604 0 66.49 66.8651 66.49 66.809 1157 66.1648 up up correct
LMBS.US First Trust Low Duration Opportunities ETF 20260604 0 49.82 49.83 49.69 49.785 416296 49.446 down down correct
LRGE.US ClearBridge Large Cap Growth ESG ETF 20260604 0 86.59 87.88 86.59 87.537 5400 87.537 up up correct
LVHD.US Legg Mason Low Volatility High Dividend ETF 20260604 0 42.51 42.635 42.19 42.369 41400 42.369 down down correct
MBB.US iShares Trust 20260604 0 94.26 94.34 94.195 94.21 2021624 93.8738 down down correct
MCHI.US iShares MSCI China ETF 20260604 0 55.98 56.315 55.695 55.73 2238964 55.3631 down down correct
MDIV.US First Trust Multi 20260604 0 16.56 16.73 16.542 16.6066 187055 16.3804 up up correct
MILN.US Global X Millennials Consumer ETF 20260604 0 42.63 43.14 42.62 42.7172 6057 42.6786 up up correct
NFTY.US First Trust Exchange 20260604 0 52.86 53.23 52.66 52.8 21800 52.8 down down correct
NXTG.US First Trust Exchange 20260604 0 162.18 163.96 159.95 163.24 8742 162.6284 up up correct
ONEQ.US Fidelity Nasdaq Composite Index ETF 20260604 0 105 106.01 104.61 105.68 334400 105.5326 up up correct
PDBC.US Invesco Optimum Yield Diversified Commodity Strategy No K 20260604 0 17.87 17.879 17.75 17.85 2965600 17.85 down down correct
PDP.US Invesco DWA Momentum ETF 20260604 0 143.84 146.07 143.08 145.58 42600 145.58 up up correct
PEY.US Invesco High Yield Equity Dividend Achievers ETF 20260604 0 22.53 22.825 22.53 22.6478 155711 22.4628 up down incorrect
PEZ.US Invesco DWA Consumer Cyclicals Momentum ETF 20260604 0 99.785 99.785 99.785 99.785 52 99.6381
PFF.US iShares Preferred and Income Securities ETF 20260604 0 31.26 31.36 31.24 31.25 3561000 31.1047 down down correct
PFI.US Invesco DWA Financial Momentum ETF 20260604 0 58.43 58.5237 58.43 58.5237 253 58.2723 up up correct
PFM.US Invesco Dividend Achievers ETF 20260604 0 55.42 55.72 55.42 55.68 10030 55.4847 up up correct
PGJ.US Invesco Golden Dragon China ETF 20260604 0 25.52 25.73 25.48 25.4951 15154 25.4188 down down correct
PHO.US Invesco Water Resources ETF 20260604 0 66.9 67.19 66.4201 66.55 71381 66.4275 down down correct
PID.US Invesco International Dividend Achievers ETF 20260604 0 23.2 23.2798 23.13 23.2 33111 22.8714
PIE.US Invesco DWA Emerging Markets Momentum ETF 20260604 0 32.66 32.96 32.405 32.895 16958 32.6859 up up correct
PIO.US Invesco Global Water ETF 20260604 0 44.44 44.44 44.24 44.3403 4360 44.0352 down down correct
PIZ.US Invesco DWA Developed Markets Momentum ETF 20260604 0 56.4 56.74 55.84 56.545 62102 56.11 up up correct
PKW.US Invesco BuyBack Achievers ETF 20260604 0 138 139.22 138 138.9347 14456 138.6761 up up correct
PNQI.US Invesco NASDAQ Internet ETF 20260604 0 48.34 48.86 48.31 48.37 47000 48.37 up up correct
PPH.US VanEck Vectors ETF Trust 20260604 0 103.3 105.22 103.3 105.02 192100 104.4197 up up correct
PRFZ.US Invesco FTSE RAFI US 1500 Small 20260604 0 51.61 52.5 51.58 52.35 62001 52.2527 up up correct
PRN.US Invesco DWA Industrials Momentum ETF 20260604 0 244.85 250.76 242.76 249.08 23200 249.08 up up correct
PSC.US Principal Exchange 20260604 0 65.35 66.7799 65.35 66.5358 104625 66.4533 up up correct
PSCC.US Invesco S&P SmallCap Consumer Staples ETF 20260604 0 32.73 32.91 32.54 32.6874 2253 32.5765 down down correct
PSCD.US Invesco S&P SmallCap Consumer Discretionary ETF 20260604 0 109.2503 109.2503 109.2503 109.2503 16 108.9681
PSCE.US Invesco S&P SmallCap Energy ETF 20260604 0 60.04 61.51 60.04 61.3722 18498 60.9244 up up correct
PSCF.US Invesco S&P SmallCap Financials ETF 20260604 0 61.1409 61.3033 61.1409 61.3033 352 61.0004 up up correct
PSCH.US Invesco S&P SmallCap Health Care ETF 20260604 0 44.9 46.45 44.9 46.05 14000 46.05 up up correct
PSCI.US Invesco S&P SmallCap Industrials ETF 20260604 0 171.855 172.5 171.855 172.1997 1934 172.0132 up up correct
PSCM.US Invesco S&P SmallCap Materials ETF 20260604 0 105.9 105.9 104.93 104.93 3900 104.6658 down down correct
PSCT.US Invesco S&P SmallCap Information Technology ETF 20260604 0 85.12 88.36 84.95 87.61 19200 87.61 up up correct
PSCU.US Invesco S&P SmallCap Utilities & Communication Services ETF 20260604 0 65.4983 65.4983 65.4983 65.4983 426 65.4693
PSET.US Principal Exchange 20260604 0 76.385 76.385 76.385 76.385 200 76.2308
PSL.US Invesco Exchange 20260604 0 110.52 110.52 109.15 109.2032 1197 109.0101 down down correct
PTF.US Invesco Exchange 20260604 0 131.09 135.98 129.67 134.35 55300 134.35 up down incorrect
PTH.US Invesco DWA Healthcare Momentum ETF 20260604 0 49.26 50.2 49.26 49.91 6600 49.91 up up correct
PUI.US Invesco DWA Utilities Momentum ETF 20260604 0 45.7046 46.1952 45.7046 46.1952 2822 45.9905 up up correct
PXI.US Invesco DWA Energy Momentum ETF 20260604 0 59.01 59.85 59.01 59.7723 7061 59.5757 up up correct
PY.US Principal Exchange 20260604 0 54.42 54.78 54.42 54.534 20000 54.2679 up up correct
PYZ.US Invesco DWA Basic Materials Momentum ETF 20260604 0 131.65 131.65 131.28 131.28 486 131.1364 down up incorrect
QABA.US First Trust NASDAQ ABA Community Bank Index Fund 20260604 0 61.63 62.7188 61.63 62.7188 2601 62.389 up up correct
QAT.US iShares MSCI Qatar ETF 20260604 0 18.69 18.84 18.17 18.84 51400 18.2079 up down incorrect
QCLN.US First Trust NASDAQ Clean Edge Green Energy Index Fund 20260604 0 66.59 68.3 65.79 67.77 155500 67.77 up up correct
QCLR.US Global X NASDAQ 100® Collar 95 20260604 0 28.83 28.84 28.83 28.84 600 28.7759 up up correct
QQEW.US First Trust NASDAQ 20260604 0 157.81 159.05 157.3 158.47 32600 158.47 up up correct
QQMG.US Invesco ESG NASDAQ 100 ETF 20260604 0 50.96 51.59 50.83 51.411 10700 51.3597 up up correct
QQQ.US Invesco QQQ Trust Series 1 20260604 0 735.48 743.4988 732.62 740.61 40782578 739.7936 up up correct
QQQA.US ProShares Trust 20260604 0 80.28 82.62 79.5 82.057 38400 82.042 up up correct
QQQJ.US Invesco NASDAQ Next Gen 100 ETF 20260604 0 45.1 45.7102 44.97 45.56 74436 45.5508 up up correct
QQQM.US Invesco NASDAQ 100 ETF 20260604 0 302.82 306.11 301.69 304.94 4179400 304.5868 up up correct
QQXT.US First Trust NASDAQ 20260604 0 98.4 98.86 98.09 98.33 4700 98.1409 down down correct
QRMI.US Global X NASDAQ 100® Risk Managed Income ETF 20260604 0 15.67 15.67 15.59 15.611 14200 15.2982 down down correct
QTEC.US First Trust Exchange 20260604 0 323.91 332 323.4667 329.6 86396 329.5657 up up correct
QTR.US Global X NASDAQ 100 Tail Risk ETF 20260604 0 35.6 35.6 35.44 35.592 900 35.5496 down down correct
QYLD.US Global X NASDAQ 100 Covered Call ETF 20260604 0 18.11 18.15 18.08 18.13 2863487 17.7676 up up correct
QYLG.US Global X Funds 20260604 0 30.33 30.34 30.03 30.275 42900 29.7901 down down correct
RAYS.US Global X Solar ETF 20260604 0 2755.5 2755.5 2651 2686 16899 2686 down down correct
RDVY.US First Trust Rising Dividend Achievers ETF 20260604 0 76.1 77.1198 76.1 76.95 883781 76.8067 up up correct
REIT.US ALPS Active REIT ETF 20260604 0 29.6 29.83 29.565 29.789 7500 29.5776 up up correct
RFDI.US First Trust RiverFront Dynamic Developed International ETF 20260604 0 86.985 87.23 86.84 87.1819 1834 86.107 up up correct
RFEM.US First Trust RiverFront Dynamic Emerging Markets ETF 20260604 0 95.5 95.99 95.5 95.9379 713 94.7773 up up correct
RING.US iShares MSCI Global Gold Miners ETF 20260604 0 74.73 75.995 74.4 75.02 201784 74.4527 up down incorrect
RNEM.US First Trust Exchange 20260604 0 54.66 54.7964 53.235 54.7964 2743 54.4517 up up correct
RNRG.US Global X Renewable Energy Producers ETF 20260604 0 38.7 38.72 38.6 38.688 2700 38.4574 down down correct
RNSC.US First Trust Small Cap US Equity Select ETF 20260604 0 31.02 31.22 30.995 31.092 5355 31.092 up up correct
ROBT.US First Trust Exchange 20260604 0 58.79 59.7 58.49 59.3532 81961 59.3432 up up correct
RTH.US VanEck Vectors ETF Trust 20260604 0 257.28 258.43 255.99 256.7523 4123 256.7523 down down correct
SARK.US Tuttle Capital Short Innovation ETF 20260604 0 28.3 28.3 27.14 27.48 218900 27.48 down down correct
SCZ.US iShares MSCI EAFE Small 20260604 0 85.37 85.825 85.37 85.69 1120573 84.5112 up up correct
SDG.US iShares MSCI Global Impact ETF 20260604 0 92.07 93.14 92.062 93.14 3226 92.4596 up down incorrect
SDVY.US First Trust Exchange 20260604 0 41.37 41.68 41.37 41.56 907749 41.4724 up down incorrect
SHV.US iShares Short Treasury Bond ETF 20260604 0 110.1 110.1 110.09 110.09 2055400 109.7718 down down correct
SHY.US iShares Trust 20260604 0 82.05 82.06 82.02 82.03 3010561 81.7919 down down correct
SKOR.US FlexShares Credit 20260604 0 48.39 48.428 48.39 48.395 32600 48.2095 up up correct
SKYU.US ProShares Ultra Cloud Computing 20260604 0 44.44 44.789 44.13 44.277 7200 44.219 down down correct
SKYY.US First Trust Exchange 20260604 0 146.26 149.49 145.77 147.99 203800 147.99 up up correct
SLQD.US iShares Trust 20260604 0 50.28 50.28 50.25 50.26 418000 50.0765 down down correct
SLVO.US Credit Suisse X 20260604 0 84.69 85.81 84.69 85.15 83900 74.3229 up up correct
SMCP.US AlphaMark Actively Managed Small Cap ETF 20260604 0 24.29 24.29 24.16 24.2146 1368 24.2146 down down correct
SMH.US VanEck Vectors Semiconductor ETF 20260604 0 613 634.78 604.61 627.53 10462940 627.53 up up correct
SNSR.US Global X Internet of Things ETF 20260604 0 52.77 53.6999 52.63 53.19 13881 53.1007 up up correct
SOCL.US Global X Funds 20260604 0 47.13 48.42 47.13 48.16 15584 48.0608 up up correct
SOXQ.US Invesco PHLX Semiconductor ETF 20260604 0 104.61 108.81 102.665 107.22 4800200 107.1483 up up correct
SOXX.US iShares Semiconductor ETF 20260604 0 587.64 611.26 577.54 602.72 11445300 602.4339 up up correct
SPC.US CrossingBridge Pre 20260604 0 19.275 19.275 19.275 19.275 237 19.275
SPRX.US Spear Alpha ETF 20260604 0 55.34 58.05 54.48 57.42 118900 57.42 up up correct
SQLV.US Legg Mason ETF Investment Trust 20260604 0 49.04 49.3766 49.04 49.3766 415 49.2556 up up correct
SQQQ.US ProShares Trust 20260604 0 38.53 38.96 37.33 37.76 60863238 37.166 down down correct
SRET.US Global X SuperDividend REIT ETF 20260604 0 21.95 22.098 21.91 21.985 27400 21.8374 up up correct
SUSB.US iShares ESG 1 20260604 0 24.95 24.95 24.93 24.935 230400 24.8427 down up incorrect
SUSC.US iShares ESG USD Corporate Bond ETF 20260604 0 23.1 23.115 23.08 23.085 201800 22.9972 down down correct
SUSL.US iShares ESG MSCI USA Leaders ETF 20260604 0 132.45 133.92 132.45 133.825 32800 133.5346 up up correct
TDIV.US First Trust NASDAQ Technology Dividend Index Fund 20260604 0 123.1 124.73 122.89 124.26 91761 123.7986 up up correct
TLT.US iShares 20+ Year Treasury Bond ETF 20260604 0 85.605 85.71 85.42 85.5 15866490 85.1854 down down correct
TQQQ.US ProShares UltraPro QQQ 20260604 0 83.47 86.25 82.48 85.22 59614600 85.024 up up correct
TUR.US iShares Inc. 20260604 0 39.08 39.24 38.795 39.17 195669 38.6945 up up correct
UAE.US iShares MSCI UAE ETF 20260604 0 18.61 18.94 18.56 18.85 310100 18.213 up down incorrect
UCRD.US VictoryShares ESG Corporate Bond ETF 20260604 0 21.525 21.525 21.525 21.525 100 21.3666
UCYB.US ProShares Ultra Nasdaq Cybersecurity 20260604 0 75.13 79.46 74.905 78.954 10700 78.6613 up up correct
UFO.US Procure ETF Trust II 20260604 0 57.435 59.99 56.645 59.34 1615200 59.2655 up up correct
USIG.US iShares Broad USD Investment Grade Corporate Bond ETF 20260604 0 51.16 51.19 51.12 51.14 964200 50.9389 down down correct
USMC.US Principal U.S. Mega 20260604 0 74.12 74.37 73.75 74.214 65400 74.0748 up up correct
USOI.US Credit Suisse X 20260604 0 55.4 55.63 54.78 55.37 42200 49.9467 down down correct
USXF.US iShares ESG Advanced MSCI USA ETF 20260604 0 68.1 69.07 67.83 68.75 61300 68.6247 up up correct
VCIT.US Vanguard Intermediate 20260604 0 82.39 82.51 82.2764 82.37 4664618 82.0391 down down correct
VCLT.US Vanguard Long 20260604 0 74.45 75.18 74.45 75.1 5805800 74.7585 up up correct
VCSH.US Vanguard Scottsdale Funds 20260604 0 78.87 78.94 78.82 78.84 6348900 78.5531 down down correct
VGIT.US Vanguard Intermediate 20260604 0 58.83 58.86 58.78 58.8 2159300 58.6127 down down correct
VGLT.US Vanguard Scottsdale Funds 20260604 0 54.7 54.765 54.6 54.66 1054755 54.454 down down correct
VGSH.US Vanguard Short 20260604 0 58.16 58.17 58.14 58.14 2326700 57.9622 down down correct
VIGI.US Vanguard International Dividend Appreciation Index Fund ETF Shares 20260604 0 94.14 94.55 94.14 94.49 216649 93.9527 up up correct
VMBS.US Vanguard Mortgage 20260604 0 46.66 46.7 46.56 46.6 1487500 46.4362 down down correct
VNQI.US Vanguard Global ex 20260604 0 44.87 44.91 44.77 44.86 560200 44.86 down down correct
VONE.US Vanguard Russell 1000 Index Fund ETF Shares 20260604 0 340.01 342.69 339.68 342.18 76745 341.2974 up up correct
VONG.US Vanguard Scottsdale Funds 20260604 0 129.67 130.83 129.28 130.59 1659481 130.4244 up up correct
VONV.US Vanguard Scottsdale Funds 20260604 0 104.96 105.885 104.96 105.71 401757 105.3002 up up correct
VPN.US Global X Funds 20260604 0 31.78 32.583 31.32 32.43 1130305 32.3111 up up correct
VRIG.US Invesco Actively Managed Exchange 20260604 0 25.07 25.08 25.07 25.075 190921 24.8913 up down incorrect
VSDA.US VictoryShares Dividend Accelerator ETF 20260604 0 55.21 55.55 55.21 55.3441 6965 55.051 up down incorrect
VSMV.US VictoryShares US Multi 20260604 0 60.45 60.45 60.23 60.2925 2462 60.1182 down down correct
VTC.US Vanguard Scottsdale Funds 20260604 0 76.53 76.74 76.53 76.67 64085 76.3545 up down incorrect
VTHR.US Vanguard Russell 3000 Index Fund ETF Shares 20260604 0 331.13 334.215 331.13 333.8108 12833 332.9566 up down incorrect
VTIP.US Vanguard Malvern Funds 20260604 0 50.44 50.44 50.4 50.41 1603200 49.7276 down up incorrect
VTWG.US Vanguard Russell 2000 Growth Index Fund ETF Shares 20260604 0 273.95 280.77 273.95 279.6819 18364 279.2542 up down incorrect
VTWO.US Vanguard Russell 2000 Index Fund ETF Shares 20260604 0 116.17 118.335 115.85 117.99 1264488 117.6874 up up correct
VTWV.US Vanguard Russell 2000 Value Index Fund ETF Shares 20260604 0 186.61 189.91 186.61 189.59 11906 188.8752 up up correct
VWOB.US Vanguard Emerging Markets Government Bond Index Fund ETF Shares 20260604 0 66.91 67 66.86 66.99 595600 66.6775 up up correct
VXUS.US Vanguard Total International Stock Index Fund ETF Shares 20260604 0 85.775 86.39 85.68 86.25 3908565 85.8636 up up correct
VYMI.US Vanguard International High Dividend Yield Index Fund ETF Shares 20260604 0 99.92 100.1 99.717 100.03 627204 98.7789 up up correct
WBND.US Western Asset Total Return ETF 20260604 0 49.95 49.96 49.88 49.96 32317 49.96 up up correct
WCBR.US WisdomTree Trust 20260604 0 34.55 35.16 34.08 34.855 58800 34.855 up up correct
WOOD.US iShares Global Timber & Forestry ETF 20260604 0 67.7 67.98 67.27 67.3903 11987 66.7677 down down correct
XT.US iShares Exponential Technologies ETF 20260604 0 83.05 84.03 83.02 83.875 90019 83.5044 up up correct
YLCO.US Global X YieldCo & Renewable Energy Income ETF 20260604 0 38.7 38.72 38.6 38.6881 2717 38.4574 down down correct
YLDE.US ClearBridge Dividend Strategy ESG ETF 20260604 0 55.27 55.38 55.11 55.3412 14365 55.0266 up up correct

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