CollectAI
close-nasdaq_etfs
2026/06/08
| TICKER | DESC | DATE | TIME | OPEN | HIGH | LOW | CLOSE | VOL | Adj CLOSE | Trend | Predict | Result |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| AADR.US | AdvisorShares Dorsey Wright ADR ETF | 20260608 | 0 | 82.8 | 82.8 | 82.421 | 82.51 | 667 | 82.0771 | down | down | correct |
| AAXJ.US | iShares MSCI All Country Asia ex Japan ETF | 20260608 | 0 | 114.93 | 115.52 | 114.06 | 114.42 | 654280 | 114.0109 | down | down | correct |
| ACWI.US | iShares Trust | 20260608 | 0 | 155.74 | 156.07 | 154.66 | 154.92 | 3645328 | 153.92 | down | up | incorrect |
| ACWX.US | iShares MSCI ACWI ex U.S. ETF | 20260608 | 0 | 74.79 | 75.16 | 74.51 | 74.65 | 1343621 | 73.8182 | down | down | correct |
| AGNG.US | Global X Aging Population ETF | 20260608 | 0 | 34.9 | 35.96 | 34.52 | 34.565 | 35100 | 34.4162 | down | down | correct |
| AGZD.US | WisdomTree Interest Rate Hedged U.S. Aggregate Bond Fund | 20260608 | 0 | 22.61 | 22.73 | 22.61 | 22.675 | 490255 | 22.5999 | up | up | correct |
| AIA.US | iShares Trust | 20260608 | 0 | 137.36 | 138.5 | 136.09 | 136.97 | 391624 | 136.4696 | down | down | correct |
| AIQ.US | Global X Artificial Intelligence & Technology ETF | 20260608 | 0 | 64.535 | 65.185 | 63.99 | 64.44 | 3333000 | 64.4395 | down | down | correct |
| AIRR.US | First Trust Exchange | 20260608 | 0 | 129.2 | 129.93 | 127.11 | 128.14 | 444600 | 128.14 | down | up | incorrect |
| ALTY.US | Global X Funds | 20260608 | 0 | 12.34 | 12.34 | 12.22 | 12.231 | 8600 | 12.153 | down | down | correct |
| ANGL.US | VanEck Vectors ETF Trust | 20260608 | 0 | 28.99 | 28.99 | 28.94 | 28.95 | 333000 | 28.7807 | down | down | correct |
| AQWA.US | Global X Funds | 20260608 | 0 | 18.62 | 18.659 | 18.538 | 18.538 | 4200 | 18.4175 | down | up | incorrect |
| BBH.US | VanEck Vectors Biotech ETF | 20260608 | 0 | 188.01 | 188.01 | 185.74 | 186.05 | 3500 | 186.05 | down | down | correct |
| BFIT.US | Global X Health & Wellness ETF | 20260608 | 0 | 29 | 29.4 | 28.7 | 29.1 | 94761 | 29.1 | up | up | correct |
| BGRN.US | iShares Trust | 20260608 | 0 | 47.19 | 47.2 | 47.15 | 47.155 | 54034 | 46.9883 | down | down | correct |
| BIB.US | ProShares Ultra Nasdaq Biotechnology | 20260608 | 0 | 80.61 | 80.89 | 78.44 | 78.67 | 5100 | 78.67 | down | down | correct |
| BIS.US | ProShares UltraShort Nasdaq Biotechnology | 20260608 | 0 | 17.5 | 17.8 | 17.48 | 17.731 | 10706 | 17.5738 | up | up | correct |
| BJK.US | VanEck Vectors Gaming ETF | 20260608 | 0 | 34.7 | 34.91 | 34.62 | 34.72 | 3061 | 34.72 | up | up | correct |
| BKCH.US | Global X Blockchain ETF | 20260608 | 0 | 80.19 | 84.37 | 80.01 | 83.41 | 134700 | 83.41 | up | up | correct |
| BLCN.US | Siren ETF Trust | 20260608 | 0 | 26.78 | 26.78 | 25.56 | 26.31 | 20200 | 26.31 | down | down | correct |
| BND.US | Vanguard Bond Index Funds | 20260608 | 0 | 72.98 | 73.01 | 72.8 | 72.81 | 14019000 | 72.5675 | down | down | correct |
| BNDW.US | Vanguard Total World Bond ETF | 20260608 | 0 | 68 | 68.06 | 67.87 | 67.89 | 152600 | 67.6983 | down | down | correct |
| BNDX.US | Vanguard Total International Bond Index Fund ETF Shares | 20260608 | 0 | 48.03 | 48.06 | 47.94 | 47.95 | 3670600 | 47.8401 | down | up | incorrect |
| BOTZ.US | Global X Robotics & Artificial Intelligence ETF | 20260608 | 0 | 38.475 | 38.63 | 38.245 | 38.32 | 937103 | 38.3008 | down | down | correct |
| BSCQ.US | Invesco BulletShares 2026 Corporate Bond ETF | 20260608 | 0 | 19.55 | 19.55 | 19.54 | 19.55 | 579607 | 19.4212 | |||
| BSCR.US | Invesco BulletShares 2027 Corporate Bond ETF | 20260608 | 0 | 19.64 | 19.65 | 19.63 | 19.64 | 677974 | 19.5017 | |||
| BSCS.US | Invesco BulletShares 2028 Corporate Bond ETF | 20260608 | 0 | 20.37 | 20.38 | 20.36 | 20.37 | 509914 | 20.2193 | |||
| BSCT.US | Invesco BulletShares 2029 Corporate Bond ETF | 20260608 | 0 | 18.58 | 18.58 | 18.55 | 18.56 | 566200 | 18.4199 | down | down | correct |
| BSCU.US | Invesco BulletShares 2030 Corporate Bond ETF | 20260608 | 0 | 16.63 | 16.64 | 16.6 | 16.605 | 338300 | 16.4771 | down | down | correct |
| BSCV.US | Invesco BulletShares 2031 Corporate Bond ETF | 20260608 | 0 | 16.37 | 16.379 | 16.33 | 16.345 | 343100 | 16.2162 | down | down | correct |
| BSJQ.US | Invesco BulletShares 2026 High Yield Corporate Bond ETF | 20260608 | 0 | 23 | 23.03 | 22.98 | 22.99 | 199263 | 22.7821 | down | down | correct |
| BSJR.US | Invesco BulletShares 2027 High Yield Corporate Bond ETF | 20260608 | 0 | 22.38 | 22.38 | 22.33 | 22.345 | 304700 | 22.1488 | down | down | correct |
| BSJS.US | Invesco BulletShares 2028 High Yield Corporate Bond ETF | 20260608 | 0 | 21.8 | 21.8 | 21.76 | 21.775 | 91400 | 21.5576 | down | down | correct |
| BSJT.US | Invesco BulletShares 2029 High Yield Corporate Bond ETF | 20260608 | 0 | 21.18 | 21.19 | 21.14 | 21.14 | 96000 | 20.9167 | down | down | correct |
| BSMQ.US | Invesco Exchange | 20260608 | 0 | 23.568 | 23.58 | 23.55 | 23.565 | 99900 | 23.454 | down | down | correct |
| BSMR.US | Invesco Exchange | 20260608 | 0 | 23.64 | 23.65 | 23.59 | 23.621 | 109800 | 23.5116 | down | down | correct |
| BSMS.US | Invesco Exchange | 20260608 | 0 | 23.44 | 23.44 | 23.4 | 23.42 | 96300 | 23.3081 | down | down | correct |
| BSMT.US | Invesco Exchange | 20260608 | 0 | 23.14 | 23.14 | 23.08 | 23.09 | 139900 | 22.9826 | down | up | incorrect |
| BSMU.US | Invesco BulletShares 2030 Municipal Bond ETF | 20260608 | 0 | 21.92 | 21.92 | 21.89 | 21.895 | 29000 | 21.7897 | down | down | correct |
| BSMV.US | Invesco BulletShares 2031 Municipal Bond ETF | 20260608 | 0 | 21.03 | 21.04 | 20.981 | 21.02 | 61400 | 20.9137 | down | down | correct |
| BTEC.US | Principal Healthcare Innovators Index ETF | 20260608 | 0 | 8.51 | 8.612 | 8.476 | 8.4775 | 41098 | 8.4775 | down | down | correct |
| BUG.US | Global X Funds | 20260608 | 0 | 35.19 | 35.33 | 34.59 | 34.73 | 1115400 | 34.73 | down | down | correct |
| CARZ.US | First Trust NASDAQ Global Auto Index Fund | 20260608 | 0 | 113.45 | 114.31 | 113.45 | 113.82 | 2100 | 113.82 | up | up | correct |
| CATH.US | Global X S&P 500 Catholic Values ETF | 20260608 | 0 | 88.71 | 88.82 | 88.1 | 88.1285 | 39791 | 87.8437 | down | down | correct |
| CDC.US | Victory Portfolios II | 20260608 | 0 | 73.17 | 73.17 | 72.7 | 72.7241 | 15388 | 72.2472 | down | down | correct |
| CDL.US | Victory Portfolios II | 20260608 | 0 | 76.18 | 76.325 | 75.8 | 75.8704 | 6423 | 75.3736 | down | down | correct |
| CEFA.US | Global X S&P Catholic Values Developed ex | 20260608 | 0 | 39.21 | 43.12 | 39.08 | 39.2615 | 6431 | 38.8458 | up | up | correct |
| CFA.US | VictoryShares US 500 Volatility Wtd ETF | 20260608 | 0 | 96.64 | 96.87 | 96.17 | 96.21 | 3415 | 95.9529 | down | down | correct |
| CFO.US | Victory Portfolios II | 20260608 | 0 | 78.53 | 78.53 | 77.94 | 77.9821 | 5829 | 77.7751 | down | down | correct |
| CIBR.US | First Trust Exchange | 20260608 | 0 | 87.06 | 87.5 | 85.85 | 86.13 | 1479438 | 86.056 | down | down | correct |
| CIZ.US | VictoryShares Developed Enhanced Volatility Wtd ETF | 20260608 | 0 | 3.05 | 3.2 | 2.9101 | 3.05 | 182832 | 3.05 | |||
| CLOU.US | Global X Funds | 20260608 | 0 | 23.9 | 23.97 | 23.53 | 23.6 | 224000 | 23.6 | down | down | correct |
| COMT.US | iShares GSCI Commodity Dynamic Roll Strategy ETF | 20260608 | 0 | 33.79 | 33.93 | 33.69 | 33.729 | 307200 | 33.729 | down | up | incorrect |
| CSB.US | VictoryShares US Small Cap High Div Volatility Wtd ETF | 20260608 | 0 | 63.87 | 63.87 | 63.55 | 63.5501 | 2099 | 63.1301 | down | down | correct |
| CTEC.US | Global X Funds | 20260608 | 0 | 66.23 | 69.11 | 66.23 | 67.78 | 10000 | 67.6974 | up | up | correct |
| CXSE.US | WisdomTree Trust | 20260608 | 0 | 38.76 | 38.79 | 38.53 | 38.53 | 36600 | 38.4397 | down | down | correct |
| DALI.US | First Trust Dorsey Wright DALI 1 ETF | 20260608 | 0 | 30.01 | 30.01 | 29.7 | 29.825 | 34943 | 29.5758 | down | down | correct |
| DAPP.US | VanEck Vectors ETF Trust | 20260608 | 0 | 20.23 | 21.11 | 20.11 | 20.95 | 707400 | 20.95 | up | up | correct |
| DAX.US | Global X DAX Germany ETF | 20260608 | 0 | 45.06 | 45.15 | 44.69 | 44.7 | 27965 | 43.8345 | down | down | correct |
| DDI.US | DoubleDown Interactive Co. Ltd. American Depository Shares | 20260608 | 0 | 11.61 | 11.65 | 11.34 | 11.38 | 72900 | 11.38 | down | down | correct |
| DDIV.US | First Trust Dorsey Wright Momentum & Dividend ETF | 20260608 | 0 | 44.79 | 44.79 | 44.4204 | 44.45 | 2326 | 44.2686 | down | down | correct |
| DEMZ.US | Democratic Large Cap Core ETF | 20260608 | 0 | 45.63 | 45.73 | 45.43 | 45.433 | 2400 | 45.433 | down | down | correct |
| DGRE.US | WisdomTree Emerging Markets Quality Dividend Growth Fund | 20260608 | 0 | 39.02 | 39.25 | 38.92 | 38.975 | 4000 | 38.7746 | down | down | correct |
| DGRS.US | WisdomTree Trust | 20260608 | 0 | 56.54 | 56.87 | 56.48 | 56.6037 | 21269 | 56.4496 | up | up | correct |
| DGRW.US | WisdomTree U.S. Quality Dividend Growth Fund | 20260608 | 0 | 96.4 | 96.67 | 95.88 | 95.93 | 486832 | 95.7679 | down | up | incorrect |
| DMXF.US | iShares ESG Advanced MSCI EAFE Index ETF | 20260608 | 0 | 82.53 | 82.955 | 82.41 | 82.45 | 20600 | 81.4404 | down | down | correct |
| DRIV.US | Global X Funds | 20260608 | 0 | 39.52 | 39.6762 | 38.935 | 39.13 | 56213 | 39.0518 | down | down | correct |
| DVLU.US | First Trust Dorsey Wright Momentum & Value ETF | 20260608 | 0 | 39.78 | 39.78 | 39.1242 | 39.1242 | 4153 | 39.0263 | down | down | correct |
| DVOL.US | First Trust Exchange | 20260608 | 0 | 35.89 | 35.89 | 35.5796 | 35.5796 | 4066 | 35.4836 | down | down | correct |
| DVY.US | iShares Trust | 20260608 | 0 | 155.52 | 155.94 | 154.335 | 154.41 | 400998 | 153.1978 | down | down | correct |
| DWAS.US | Invesco DWA SmallCap Momentum ETF | 20260608 | 0 | 114.07 | 114.07 | 112.15 | 112.53 | 3600 | 112.53 | down | down | correct |
| DWAW.US | AdvisorShares Trust | 20260608 | 0 | 49.88 | 50.075 | 49.839 | 49.839 | 600 | 49.839 | down | down | correct |
| DWSH.US | AdvisorShares Dorsey Wright Short ETF | 20260608 | 0 | 6.42 | 6.435 | 6.415 | 6.435 | 6400 | 6.435 | up | up | correct |
| DWUS.US | AdvisorShares Trust | 20260608 | 0 | 59.965 | 60.31 | 59.965 | 60.113 | 1400 | 60.113 | up | up | correct |
| EBIZ.US | Global X Funds | 20260608 | 0 | 27.18 | 27.29 | 27.02 | 27.15 | 9988 | 27.0684 | down | down | correct |
| ECOW.US | Pacer Emerging Markets Cash Cows 100 ETF | 20260608 | 0 | 26.71 | 26.75 | 26.55 | 26.569 | 16500 | 26.569 | down | up | incorrect |
| EEMA.US | iShares MSCI Emerging Markets Asia ETF | 20260608 | 0 | 114.18 | 115.47 | 113.03 | 113.39 | 372605 | 113.0595 | down | down | correct |
| EFAS.US | Global X MSCI SuperDividend EAFE ETF | 20260608 | 0 | 21.53 | 21.57 | 21.41 | 21.425 | 17400 | 21.3356 | down | down | correct |
| EMB.US | iShares J.P. Morgan USD Emerging Markets Bond ETF | 20260608 | 0 | 95.7 | 95.7 | 95.27 | 95.28 | 6165222 | 94.8851 | down | down | correct |
| EMCB.US | WisdomTree Emerging Markets Corporate Bond Fund | 20260608 | 0 | 65.93 | 66.1474 | 65.93 | 66.135 | 1968 | 65.8469 | up | up | correct |
| EMIF.US | iShares Emerging Markets Infrastructure ETF | 20260608 | 0 | 26.32 | 26.32 | 26.01 | 26.0671 | 2227 | 25.7914 | down | up | incorrect |
| EMXC.US | iShares MSCI Emerging Markets ex China ETF | 20260608 | 0 | 96.562 | 97.14 | 95.835 | 96.18 | 2700389 | 95.613 | down | down | correct |
| EMXF.US | iShares Trust | 20260608 | 0 | 55.68 | 55.97 | 55.4 | 55.502 | 7200 | 55.0532 | down | down | correct |
| ENZL.US | iShares MSCI New Zealand ETF | 20260608 | 0 | 45.07 | 45.07 | 44.54 | 44.54 | 137980 | 44.1169 | down | up | incorrect |
| EQRR.US | ProShares Equities for Rising Rates ETF | 20260608 | 0 | 79.94 | 80.68 | 79.845 | 80.0281 | 18560 | 79.8302 | up | down | incorrect |
| ESGD.US | iShares ESG Aware MSCI EAFE ETF | 20260608 | 0 | 102.09 | 102.22 | 101.515 | 101.69 | 225031 | 100.0937 | down | down | correct |
| ESGE.US | iShares ESG Aware MSCI EM ETF | 20260608 | 0 | 53.09 | 53.23 | 52.695 | 52.83 | 593068 | 52.442 | down | down | correct |
| ESGU.US | iShares ESG Aware MSCI USA ETF | 20260608 | 0 | 162.44 | 163.01 | 161.465 | 161.6 | 1248915 | 161.2581 | down | down | correct |
| ESMV.US | iShares ESG MSCI USA Min Vol Factor ETF | 20260608 | 0 | 29.877 | 29.877 | 29.877 | 29.877 | 100 | 29.7918 | |||
| ESPO.US | VanEck Vectors Video Gaming and eSports ETF | 20260608 | 0 | 88.65 | 88.65 | 88.16 | 88.2 | 37300 | 88.2 | down | down | correct |
| EUFN.US | iShares MSCI Europe Financials ETF | 20260608 | 0 | 37.84 | 37.9 | 37.41 | 37.49 | 582082 | 36.3928 | down | down | correct |
| EWJV.US | iShares Trust | 20260608 | 0 | 45.15 | 45.3 | 44.89 | 44.96 | 149800 | 44.4802 | down | down | correct |
| EWZS.US | iShares MSCI Brazil Small | 20260608 | 0 | 13.27 | 13.27 | 13.1 | 13.15 | 173517 | 13.0165 | down | up | incorrect |
| FAAR.US | First Trust Exchange | 20260608 | 0 | 33.43 | 33.43 | 33.215 | 33.3291 | 28913 | 33.1778 | down | down | correct |
| FAB.US | First Trust Exchange | 20260608 | 0 | 99.68 | 99.68 | 99.11 | 99.11 | 1100 | 98.7701 | down | down | correct |
| FAD.US | First Trust Multi Cap Growth AlphaDEX Fund | 20260608 | 0 | 185.6 | 186.29 | 184.3 | 184.5894 | 6909 | 184.5216 | down | down | correct |
| FALN.US | iShares Fallen Angels USD Bond ETF | 20260608 | 0 | 26.94 | 26.94 | 26.8921 | 26.915 | 580408 | 26.7756 | down | down | correct |
| FCA.US | First Trust Exchange | 20260608 | 0 | 30.11 | 30.23 | 30.07 | 30.22 | 5500 | 29.796 | up | up | correct |
| FCAL.US | First Trust Exchange | 20260608 | 0 | 49.51 | 49.54 | 49.4713 | 49.5 | 5542 | 49.2141 | down | down | correct |
| FCEF.US | First Trust CEF Income Opportunity ETF | 20260608 | 0 | 23.69 | 23.69 | 23.5 | 23.5105 | 8035 | 23.2386 | down | down | correct |
| FCVT.US | First Trust SSI Strategic Convertible Securities ETF | 20260608 | 0 | 52.54 | 52.54 | 51.53 | 51.8628 | 5171 | 51.7716 | down | down | correct |
| FDIV.US | First Trust Strategic Income ETF | 20260608 | 0 | 27.365 | 27.4548 | 27.2184 | 27.2184 | 6285 | 27.0855 | down | down | correct |
| FDNI.US | First Trust Dow Jones International Internet ETF | 20260608 | 0 | 27.22 | 27.22 | 26.91 | 26.97 | 2600 | 26.97 | down | down | correct |
| FDT.US | First Trust Exchange | 20260608 | 0 | 96.3 | 96.3 | 94.94 | 95.3024 | 110035 | 94.5185 | down | up | incorrect |
| FDTS.US | First Trust Developed Markets ex | 20260608 | 0 | 67 | 67 | 66.5766 | 66.5766 | 692 | 65.8168 | down | down | correct |
| FEM.US | First Trust Emerging Markets AlphaDEX Fund | 20260608 | 0 | 31.81 | 31.83 | 31.58 | 31.62 | 65900 | 31.4296 | down | down | correct |
| FEMB.US | First Trust Emerging Markets Local Currency Bond ETF | 20260608 | 0 | 28.89 | 29.17 | 28.75 | 28.88 | 28029 | 28.5556 | down | down | correct |
| FEMS.US | First Trust Exchange | 20260608 | 0 | 45.22 | 45.2871 | 44.87 | 45.15 | 12804 | 44.711 | down | down | correct |
| FEP.US | First Trust Europe AlphaDEX Fund | 20260608 | 0 | 58.57 | 58.57 | 58.1 | 58.22 | 14400 | 57.4053 | down | down | correct |
| FEUZ.US | First Trust Exchange | 20260608 | 0 | 67.65 | 67.71 | 67.39 | 67.43 | 1745 | 66.3344 | down | down | correct |
| FEX.US | First Trust Large Cap Core AlphaDEX Fund | 20260608 | 0 | 135.34 | 135.34 | 134.17 | 134.1843 | 11420 | 133.9243 | down | down | correct |
| FGM.US | First Trust Germany AlphaDEX Fund | 20260608 | 0 | 63.7 | 63.815 | 63.345 | 63.345 | 2890 | 62.504 | down | up | incorrect |
| FICS.US | First Trust International Developed Cap Strength ETF | 20260608 | 0 | 40.56 | 40.56 | 40.31 | 40.373 | 17600 | 39.9405 | down | down | correct |
| FID.US | First Trust S&P International Dividend Aristocrats ETF | 20260608 | 0 | 22.14 | 22.14 | 22 | 22.015 | 15279 | 21.6233 | down | down | correct |
| FINX.US | Global X FinTech ETF | 20260608 | 0 | 23.86 | 24.1699 | 23.65 | 24 | 59749 | 23.9586 | up | up | correct |
| FIXD.US | First Trust Exchange | 20260608 | 0 | 43.42 | 43.505 | 43.37 | 43.38 | 424128 | 43.052 | down | down | correct |
| FJP.US | First Trust Japan AlphaDEX Fund | 20260608 | 0 | 74.83 | 75.56 | 74.51 | 74.87 | 6600 | 74.3982 | up | down | incorrect |
| FKU.US | First Trust United Kingdom AlphaDEX Fund | 20260608 | 0 | 52.84 | 52.84 | 52.62 | 52.8 | 1400 | 51.7127 | down | down | correct |
| FLN.US | First Trust Latin America AlphaDEX Fund | 20260608 | 0 | 24.27 | 24.32 | 24.0301 | 24.2286 | 3206 | 23.98 | down | down | correct |
| FMB.US | First Trust Managed Municipal ETF | 20260608 | 0 | 51.23 | 51.29 | 51.1901 | 51.26 | 98638 | 50.9462 | up | up | correct |
| FMHI.US | First Trust Exchange | 20260608 | 0 | 48.13 | 48.3 | 48.13 | 48.285 | 41758 | 47.9323 | up | up | correct |
| FNK.US | First Trust Mid Cap Value AlphaDEX Fund | 20260608 | 0 | 60 | 60.13 | 59.7 | 59.7352 | 11139 | 59.5709 | down | up | incorrect |
| FNX.US | First Trust Mid Cap Core AlphaDEX Fund | 20260608 | 0 | 140.36 | 140.36 | 139.32 | 139.4454 | 13199 | 139.1879 | down | down | correct |
| FNY.US | First Trust Mid Cap Growth AlphaDEX Fund | 20260608 | 0 | 103.44 | 103.44 | 102.06 | 102.37 | 9700 | 102.37 | down | down | correct |
| FPA.US | First Trust Asia Pacific Ex | 20260608 | 0 | 51.76 | 51.91 | 51.3 | 51.74 | 4142 | 51.5929 | down | down | correct |
| FPXE.US | First Trust IPOX Europe Equity Opportunities ETF | 20260608 | 0 | 34.9298 | 34.9298 | 34.9298 | 34.9298 | 228 | 34.5524 | |||
| FPXI.US | First Trust International Equity Opportunities ETF | 20260608 | 0 | 74.87 | 75.65 | 74.87 | 75.2 | 15927 | 74.8852 | up | up | correct |
| FSZ.US | First Trust Switzerland AlphaDEX Fund | 20260608 | 0 | 80.58 | 80.58 | 80.58 | 80.58 | 100 | 79.7857 | |||
| FTA.US | First Trust Large Cap Value AlphaDEX Fund | 20260608 | 0 | 96.15 | 96.26 | 95.64 | 95.6728 | 15393 | 95.338 | down | up | incorrect |
| FTAG.US | First Trust Exchange | 20260608 | 0 | 28.335 | 28.3501 | 28.145 | 28.145 | 1431 | 27.9658 | down | down | correct |
| FTC.US | First Trust Large Cap Growth AlphaDEX Fund | 20260608 | 0 | 181.42 | 182.075 | 180.39 | 180.7195 | 7628 | 180.6791 | down | down | correct |
| FTCS.US | First Trust Capital Strength ETF | 20260608 | 0 | 93.57 | 93.72 | 92.93 | 92.93 | 851725 | 92.6687 | down | down | correct |
| FTGC.US | First Trust Global Tactical Commodity Strategy Fund | 20260608 | 0 | 28.29 | 28.3583 | 28.25 | 28.275 | 1644178 | 28.0964 | down | down | correct |
| FTHI.US | First Trust BuyWrite Income ETF | 20260608 | 0 | 23.72 | 23.775 | 23.6044 | 23.63 | 512243 | 23.2821 | down | down | correct |
| FTRI.US | First Trust Exchange | 20260608 | 0 | 16.85 | 16.85 | 16.6453 | 16.6453 | 32240 | 16.5452 | down | down | correct |
| FTSL.US | First Trust Senior Loan Fund | 20260608 | 0 | 44.91 | 44.98 | 44.91 | 44.9363 | 140789 | 44.4825 | up | up | correct |
| FTSM.US | First Trust Enhanced Short Maturity ETF | 20260608 | 0 | 59.78 | 59.81 | 59.78 | 59.795 | 1066200 | 59.5925 | up | down | incorrect |
| FTXG.US | First Trust Nasdaq Food & Beverage ETF | 20260608 | 0 | 22.15 | 22.24 | 22.1248 | 22.1248 | 65901 | 21.9972 | down | down | correct |
| FTXH.US | First Trust Nasdaq Pharmaceuticals ETF | 20260608 | 0 | 35.49 | 35.6199 | 35.1 | 35.1191 | 5394 | 35.0312 | down | down | correct |
| FTXL.US | First Trust Nasdaq Semiconductor ETF | 20260608 | 0 | 258.48 | 262.89 | 253.7401 | 258.12 | 208348 | 258.0858 | down | down | correct |
| FTXN.US | First Trust Nasdaq Oil & Gas ETF | 20260608 | 0 | 36.49 | 36.85 | 36.4 | 36.4813 | 129097 | 36.3547 | down | down | correct |
| FTXO.US | First Trust Nasdaq Bank ETF | 20260608 | 0 | 39.4 | 39.72 | 39.3 | 39.3 | 37198 | 39.0572 | down | down | correct |
| FTXR.US | First Trust Nasdaq Transportation ETF | 20260608 | 0 | 44.36 | 44.84 | 44.28 | 44.6 | 133923 | 44.4731 | up | up | correct |
| FV.US | First Trust Dorsey Wright Focus 5 ETF | 20260608 | 0 | 72.32 | 73.1699 | 72.32 | 72.5681 | 54793 | 72.492 | up | up | correct |
| FVC.US | First Trust Dorsey Wright Dynamic Focus 5 ETF | 20260608 | 0 | 42.03 | 42.06 | 41.81 | 41.82 | 4014 | 41.8194 | down | down | correct |
| FYC.US | First Trust Small Cap Growth AlphaDEX Fund | 20260608 | 0 | 115.67 | 115.67 | 114.3345 | 114.4369 | 22106 | 114.3139 | down | down | correct |
| FYT.US | First Trust Small Cap Value AlphaDEX Fund | 20260608 | 0 | 66.54 | 66.94 | 66.34 | 66.5075 | 4584 | 66.2199 | down | down | correct |
| FYX.US | First Trust Exchange | 20260608 | 0 | 134.87 | 135.6499 | 134.3576 | 134.4469 | 14878 | 134.0278 | down | down | correct |
| GLDI.US | Credit Suisse X | 20260608 | 0 | 156.231 | 156.231 | 154.97 | 155.186 | 24100 | 147.6102 | down | down | correct |
| GNMA.US | iShares GNMA Bond ETF | 20260608 | 0 | 43.76 | 44.14 | 43.76 | 43.8719 | 13684 | 43.7156 | up | up | correct |
| GNOM.US | Global X Genomics & Biotechnology ETF | 20260608 | 0 | 48.39 | 48.455 | 47.77 | 47.78 | 11400 | 47.7309 | down | down | correct |
| GRID.US | First Trust NASDAQ Clean Edge Smart Grid Infrastructure Index Fund | 20260608 | 0 | 190.405 | 190.8 | 188.61 | 189.32 | 605780 | 188.5593 | down | down | correct |
| GXTG.US | Global X Funds | 20260608 | 0 | 27.41 | 27.71 | 27.41 | 27.5129 | 11164 | 27.4248 | up | up | correct |
| HERD.US | Pacer Cash Cows Fund of Funds ETF | 20260608 | 0 | 48.14 | 48.14 | 47.905 | 47.912 | 1900 | 47.912 | down | down | correct |
| HERO.US | Global X Funds | 20260608 | 0 | 25.04 | 25.04 | 24.69 | 24.93 | 10400 | 24.7965 | down | down | correct |
| HLAL.US | Wahed FTSE USA Shariah ETF | 20260608 | 0 | 71.29 | 71.74 | 70.94 | 70.94 | 110100 | 70.9206 | down | down | correct |
| HNDL.US | Strategy Shares | 20260608 | 0 | 22.66 | 22.777 | 22.58 | 22.58 | 49100 | 22.3162 | down | up | incorrect |
| HYDR.US | Global X Hydrogen ETF | 20260608 | 0 | 58.23 | 59.155 | 56.9 | 57.421 | 270700 | 56.9777 | down | down | correct |
| HYLS.US | First Trust Tactical High Yield ETF | 20260608 | 0 | 40.84 | 41.6396 | 40.72 | 40.74 | 78801 | 40.2831 | down | up | incorrect |
| HYXF.US | iShares ESG Advanced High Yield Corporate Bond ETF | 20260608 | 0 | 46.51 | 46.51 | 46.34 | 46.365 | 25400 | 46.1372 | down | up | incorrect |
| HYZD.US | WisdomTree Interest Rate Hedged High Yield Bond Fund | 20260608 | 0 | 22.55 | 22.66 | 22.5201 | 22.5654 | 39039 | 22.4555 | up | up | correct |
| IBB.US | iShares Biotechnology ETF | 20260608 | 0 | 169.23 | 170.2775 | 166.37 | 166.92 | 995948 | 166.8965 | down | down | correct |
| IBBQ.US | Invesco Nasdaq Biotechnology ETF | 20260608 | 0 | 29.18 | 29.22 | 28.75 | 28.77 | 8000 | 28.7379 | down | down | correct |
| IBTA.US | iShares Trust | 20260608 | 0 | 32.57 | 33.03 | 31.7392 | 32.09 | 141631 | 32.09 | down | down | correct |
| IBTG.US | iShares Trust | 20260608 | 0 | 22.84 | 22.85 | 22.84 | 22.84 | 219800 | 22.7698 | |||
| IBTH.US | iShares Trust | 20260608 | 0 | 22.33 | 22.34 | 22.33 | 22.34 | 254700 | 22.2715 | up | up | correct |
| IBTI.US | iShares Trust | 20260608 | 0 | 22.09 | 22.09 | 22.07 | 22.07 | 277000 | 22.0023 | down | down | correct |
| IBTJ.US | iShares Trust | 20260608 | 0 | 21.57 | 21.57 | 21.55 | 21.555 | 102000 | 21.4884 | down | down | correct |
| IBTK.US | iShares iBonds Dec 2030 Term Treasury ETF | 20260608 | 0 | 19.44 | 19.455 | 19.42 | 19.425 | 134600 | 19.3648 | down | down | correct |
| IBTL.US | iShares iBonds Dec 2031 Term Treasury ETF | 20260608 | 0 | 20.08 | 20.08 | 20.03 | 20.044 | 140000 | 19.9827 | down | down | correct |
| ICLN.US | iShares Global Clean Energy ETF | 20260608 | 0 | 21.565 | 21.6295 | 20.945 | 21 | 5292773 | 20.9437 | down | down | correct |
| IEF.US | iShares 7 | 20260608 | 0 | 93.8 | 93.86 | 93.52 | 93.52 | 5352247 | 93.2124 | down | down | correct |
| IEI.US | iShares 3 | 20260608 | 0 | 116.89 | 116.93 | 116.7 | 116.71 | 1534000 | 116.3497 | down | down | correct |
| IEUS.US | iShares MSCI Europe Small | 20260608 | 0 | 71.7 | 71.815 | 71.495 | 71.6034 | 10112 | 70.1825 | down | down | correct |
| IFGL.US | iShares International Developed Real Estate ETF | 20260608 | 0 | 22.28 | 22.28 | 22.175 | 22.175 | 6940 | 21.866 | down | down | correct |
| IFV.US | First Trust Dorsey Wright International Focus 5 ETF | 20260608 | 0 | 27.28 | 27.28 | 26.94 | 27.0152 | 15150 | 26.7614 | down | down | correct |
| IGF.US | iShares Trust | 20260608 | 0 | 66.41 | 66.53 | 65.665 | 65.7 | 481678 | 64.7882 | down | down | correct |
| IGIB.US | iShares 5 | 20260608 | 0 | 52.78 | 52.83 | 52.67 | 52.68 | 2047600 | 52.4665 | down | down | correct |
| IGOV.US | iShares International Treasury Bond ETF | 20260608 | 0 | 41.26 | 41.26 | 40.97 | 41.08 | 2205000 | 41.08 | down | down | correct |
| IGSB.US | iShares 1 | 20260608 | 0 | 52.18 | 52.21 | 52.14 | 52.16 | 1470500 | 51.9599 | down | up | incorrect |
| IJT.US | iShares S&P Small | 20260608 | 0 | 163.03 | 164.0914 | 162.235 | 162.5522 | 82405 | 162.305 | down | down | correct |
| IMCV.US | iShares Morningstar Mid | 20260608 | 0 | 90.37 | 90.67 | 89.97 | 89.99 | 17900 | 89.5806 | down | down | correct |
| INDY.US | iShares India 50 ETF | 20260608 | 0 | 41.72 | 41.83 | 41.59 | 41.6346 | 107483 | 41.5381 | down | down | correct |
| IPKW.US | Invesco International BuyBack Achievers ETF | 20260608 | 0 | 57.72 | 57.99 | 57.3322 | 57.4422 | 19647 | 56.9905 | down | down | correct |
| ISHG.US | iShares 1 | 20260608 | 0 | 75.34 | 75.34 | 74.69 | 74.73 | 45800 | 74.73 | down | up | incorrect |
| ISTB.US | iShares Core 1 | 20260608 | 0 | 48.07 | 48.08 | 48.02 | 48.02 | 501600 | 47.8495 | down | down | correct |
| IUS.US | Invesco RAFI Strategic US ETF | 20260608 | 0 | 65.33 | 65.5 | 65.09 | 65.11 | 28590 | 64.9046 | down | down | correct |
| IUSB.US | iShares Core Total USD Bond Market ETF | 20260608 | 0 | 45.88 | 45.885 | 45.76 | 45.76 | 3490851 | 45.5974 | down | down | correct |
| IUSG.US | iShares Core S&P U.S. Growth ETF | 20260608 | 0 | 186.32 | 186.63 | 184.82 | 185.29 | 609531 | 185.0534 | down | down | correct |
| IUSV.US | iShares Core S&P U.S. Value ETF | 20260608 | 0 | 110.01 | 110.52 | 109.48 | 109.51 | 657900 | 109.0656 | down | down | correct |
| IXUS.US | iShares Core MSCI Total International Stock ETF | 20260608 | 0 | 94.52 | 94.795 | 93.985 | 94.17 | 1518554 | 92.9651 | down | down | correct |
| JOET.US | Virtus ETF Trust II | 20260608 | 0 | 44.58 | 44.76 | 44.38 | 44.393 | 34400 | 44.393 | down | down | correct |
| JSML.US | Janus Henderson Small Cap Growth Alpha ETF | 20260608 | 0 | 86.87 | 86.87 | 85.78 | 86.012 | 14000 | 85.9689 | down | down | correct |
| KBWB.US | Invesco Exchange | 20260608 | 0 | 89.94 | 90.58 | 89.42 | 89.44 | 2548500 | 88.9874 | down | down | correct |
| KBWD.US | Invesco KBW High Dividend Yield Financial ETF | 20260608 | 0 | 12.31 | 12.34 | 12.165 | 12.185 | 267668 | 11.9144 | down | up | incorrect |
| KBWP.US | Invesco KBW Property & Casualty Insurance ETF | 20260608 | 0 | 120.02 | 120.02 | 118.26 | 118.91 | 13636 | 118.4169 | down | down | correct |
| KBWR.US | Invesco KBW Regional Banking ETF | 20260608 | 0 | 67.41 | 67.5899 | 67.2793 | 67.2793 | 2565 | 67.2793 | down | down | correct |
| KBWY.US | Invesco KBW Premium Yield Equity REIT ETF | 20260608 | 0 | 17.95 | 18.06 | 17.88 | 17.913 | 96694 | 17.6811 | down | down | correct |
| KRMA.US | Global X Conscious Companies ETF | 20260608 | 0 | 47.93 | 47.93 | 47.4384 | 47.4384 | 9131 | 47.2644 | down | up | incorrect |
| KROP.US | Global X Funds | 20260608 | 0 | 34.69 | 34.69 | 34.2805 | 34.2805 | 837 | 34.148 | down | up | incorrect |
| LDEM.US | iShares ESG MSCI EM Leaders ETF | 20260608 | 0 | 59.95 | 59.95 | 59.475 | 59.475 | 1100 | 58.9943 | down | down | correct |
| LDSF.US | First Trust Exchange | 20260608 | 0 | 18.881 | 18.9 | 18.88 | 18.89 | 10000 | 18.7427 | up | up | correct |
| LEGR.US | First Trust Exchange | 20260608 | 0 | 65.47 | 65.47 | 65.0798 | 65.0798 | 2104 | 64.4523 | down | up | incorrect |
| LMBS.US | First Trust Low Duration Opportunities ETF | 20260608 | 0 | 49.72 | 50.0043 | 49.67 | 49.695 | 378106 | 49.3567 | down | down | correct |
| LRGE.US | ClearBridge Large Cap Growth ESG ETF | 20260608 | 0 | 84.95 | 85.254 | 84.78 | 84.809 | 17200 | 84.809 | down | down | correct |
| LVHD.US | Legg Mason Low Volatility High Dividend ETF | 20260608 | 0 | 42.92 | 43 | 42.57 | 42.597 | 29300 | 42.597 | down | down | correct |
| MBB.US | iShares Trust | 20260608 | 0 | 93.99 | 94.02 | 93.68 | 93.7 | 5868629 | 93.3656 | down | down | correct |
| MCHI.US | iShares MSCI China ETF | 20260608 | 0 | 54.35 | 54.515 | 53.905 | 53.93 | 2485831 | 53.5749 | down | down | correct |
| MDIV.US | First Trust Multi | 20260608 | 0 | 16.54 | 16.72 | 16.5201 | 16.535 | 45720 | 16.3097 | down | up | incorrect |
| MILN.US | Global X Millennials Consumer ETF | 20260608 | 0 | 42.09 | 42.58 | 42.09 | 42.2331 | 6082 | 42.1949 | up | up | correct |
| NFTY.US | First Trust Exchange | 20260608 | 0 | 52.22 | 52.55 | 52.19 | 52.21 | 18600 | 52.21 | down | down | correct |
| NXTG.US | First Trust Exchange | 20260608 | 0 | 155.71 | 156.525 | 154.44 | 155.071 | 12431 | 154.49 | down | down | correct |
| ONEQ.US | Fidelity Nasdaq Composite Index ETF | 20260608 | 0 | 102.73 | 103.13 | 101.96 | 102.14 | 487600 | 101.9975 | down | down | correct |
| PDBC.US | Invesco Optimum Yield Diversified Commodity Strategy No K | 20260608 | 0 | 17.58 | 17.665 | 17.565 | 17.62 | 7160800 | 17.62 | up | up | correct |
| PDP.US | Invesco DWA Momentum ETF | 20260608 | 0 | 142 | 142.52 | 140.94 | 141.38 | 24600 | 141.38 | down | down | correct |
| PEY.US | Invesco High Yield Equity Dividend Achievers ETF | 20260608 | 0 | 22.78 | 22.935 | 22.72 | 22.72 | 131692 | 22.5344 | down | down | correct |
| PEZ.US | Invesco DWA Consumer Cyclicals Momentum ETF | 20260608 | 0 | 99.61 | 99.61 | 99.61 | 99.61 | 63 | 99.4634 | |||
| PFF.US | iShares Preferred and Income Securities ETF | 20260608 | 0 | 31.02 | 31.11 | 30.92 | 30.97 | 2778800 | 30.826 | down | down | correct |
| PFI.US | Invesco DWA Financial Momentum ETF | 20260608 | 0 | 58.845 | 58.845 | 58.385 | 58.385 | 228 | 58.1342 | down | down | correct |
| PFM.US | Invesco Dividend Achievers ETF | 20260608 | 0 | 55.34 | 55.42 | 54.9665 | 54.9737 | 10476 | 54.7808 | down | down | correct |
| PGJ.US | Invesco Golden Dragon China ETF | 20260608 | 0 | 24.82 | 24.82 | 24.42 | 24.45 | 18136 | 24.3768 | down | down | correct |
| PHO.US | Invesco Water Resources ETF | 20260608 | 0 | 66.63 | 66.745 | 66.14 | 66.1787 | 803516 | 66.0568 | down | down | correct |
| PID.US | Invesco International Dividend Achievers ETF | 20260608 | 0 | 22.96 | 22.98 | 22.7809 | 22.81 | 21647 | 22.4869 | down | down | correct |
| PIE.US | Invesco DWA Emerging Markets Momentum ETF | 20260608 | 0 | 31.38 | 31.389 | 30.99 | 31.13 | 20696 | 30.9321 | down | down | correct |
| PIO.US | Invesco Global Water ETF | 20260608 | 0 | 43.58 | 43.67 | 43.37 | 43.5063 | 8909 | 43.2069 | down | down | correct |
| PIZ.US | Invesco DWA Developed Markets Momentum ETF | 20260608 | 0 | 54.91 | 54.91 | 54.22 | 54.39 | 53531 | 53.9715 | down | down | correct |
| PKW.US | Invesco BuyBack Achievers ETF | 20260608 | 0 | 137.88 | 138.35 | 137.55 | 137.576 | 18602 | 137.32 | down | down | correct |
| PNQI.US | Invesco NASDAQ Internet ETF | 20260608 | 0 | 47.17 | 47.34 | 46.81 | 46.83 | 95900 | 46.83 | down | down | correct |
| PPH.US | VanEck Vectors ETF Trust | 20260608 | 0 | 105.71 | 106.69 | 104.56 | 104.66 | 652600 | 104.0618 | down | down | correct |
| PRFZ.US | Invesco FTSE RAFI US 1500 Small | 20260608 | 0 | 51.36 | 51.63 | 51.16 | 51.16 | 81745 | 51.0649 | down | down | correct |
| PRN.US | Invesco DWA Industrials Momentum ETF | 20260608 | 0 | 241.27 | 241.27 | 235.22 | 236.42 | 22600 | 236.42 | down | down | correct |
| PSC.US | Principal Exchange | 20260608 | 0 | 65.56 | 65.75 | 64.97 | 65.23 | 57709 | 65.1491 | down | up | incorrect |
| PSCC.US | Invesco S&P SmallCap Consumer Staples ETF | 20260608 | 0 | 33.16 | 33.5099 | 33.155 | 33.215 | 3337 | 33.1023 | up | up | correct |
| PSCD.US | Invesco S&P SmallCap Consumer Discretionary ETF | 20260608 | 0 | 110.28 | 110.28 | 109.7309 | 109.7309 | 387 | 109.4474 | down | down | correct |
| PSCE.US | Invesco S&P SmallCap Energy ETF | 20260608 | 0 | 59.46 | 60.48 | 59.46 | 60.2476 | 19237 | 59.808 | up | up | correct |
| PSCF.US | Invesco S&P SmallCap Financials ETF | 20260608 | 0 | 62.06 | 62.06 | 61.5273 | 61.5273 | 1673 | 61.2233 | down | down | correct |
| PSCH.US | Invesco S&P SmallCap Health Care ETF | 20260608 | 0 | 46.2 | 46.33 | 45.95 | 45.95 | 18400 | 45.95 | down | down | correct |
| PSCI.US | Invesco S&P SmallCap Industrials ETF | 20260608 | 0 | 172.13 | 172.13 | 170.83 | 171.0931 | 1980 | 170.9078 | down | down | correct |
| PSCM.US | Invesco S&P SmallCap Materials ETF | 20260608 | 0 | 102.24 | 102.24 | 102.02 | 102.02 | 1000 | 101.7631 | down | down | correct |
| PSCT.US | Invesco S&P SmallCap Information Technology ETF | 20260608 | 0 | 83.09 | 83.99 | 82.16 | 82.93 | 18600 | 82.93 | down | down | correct |
| PSCU.US | Invesco S&P SmallCap Utilities & Communication Services ETF | 20260608 | 0 | 64.54 | 64.78 | 64.2931 | 64.2931 | 858 | 64.2646 | down | down | correct |
| PSET.US | Principal Exchange | 20260608 | 0 | 75.32 | 75.33 | 74.844 | 74.844 | 1600 | 74.6929 | down | down | correct |
| PSL.US | Invesco Exchange | 20260608 | 0 | 110.45 | 110.45 | 109.6522 | 109.6522 | 1050 | 109.4583 | down | down | correct |
| PTF.US | Invesco Exchange | 20260608 | 0 | 126.6 | 126.85 | 123.45 | 124.52 | 63600 | 124.52 | down | down | correct |
| PTH.US | Invesco DWA Healthcare Momentum ETF | 20260608 | 0 | 49.84 | 49.84 | 48.87 | 48.95 | 2300 | 48.95 | down | down | correct |
| PUI.US | Invesco DWA Utilities Momentum ETF | 20260608 | 0 | 46.275 | 46.275 | 45.6847 | 45.6847 | 1542 | 45.4823 | down | down | correct |
| PXI.US | Invesco DWA Energy Momentum ETF | 20260608 | 0 | 58.795 | 59.145 | 58.63 | 58.63 | 2949 | 58.4371 | down | down | correct |
| PY.US | Principal Exchange | 20260608 | 0 | 54.29 | 54.42 | 54.062 | 54.062 | 16200 | 53.7982 | down | down | correct |
| PYZ.US | Invesco DWA Basic Materials Momentum ETF | 20260608 | 0 | 126.43 | 126.51 | 126.0594 | 126.0594 | 2020 | 125.9215 | down | down | correct |
| QABA.US | First Trust NASDAQ ABA Community Bank Index Fund | 20260608 | 0 | 63.315 | 63.555 | 63.315 | 63.3631 | 1618 | 63.0299 | up | up | correct |
| QAT.US | iShares MSCI Qatar ETF | 20260608 | 0 | 18.28 | 18.38 | 18.2 | 18.25 | 1294600 | 17.6377 | down | up | incorrect |
| QCLN.US | First Trust NASDAQ Clean Edge Green Energy Index Fund | 20260608 | 0 | 62.77 | 63.05 | 61.31 | 61.53 | 660100 | 61.53 | down | down | correct |
| QCLR.US | Global X NASDAQ 100® Collar 95 | 20260608 | 0 | 28.785 | 28.785 | 28.785 | 28.785 | 100 | 28.721 | |||
| QQEW.US | First Trust NASDAQ | 20260608 | 0 | 154.23 | 154.82 | 153.08 | 153.1 | 18500 | 153.1 | down | down | correct |
| QQMG.US | Invesco ESG NASDAQ 100 ETF | 20260608 | 0 | 49.8 | 50.05 | 49.552 | 49.68 | 18800 | 49.6304 | down | down | correct |
| QQQ.US | Invesco QQQ Trust Series 1 | 20260608 | 0 | 717.81 | 723.03 | 713.07 | 716.07 | 47401449 | 715.2806 | down | down | correct |
| QQQA.US | ProShares Trust | 20260608 | 0 | 78.03 | 79.51 | 77.54 | 78.248 | 38800 | 78.2337 | up | up | correct |
| QQQJ.US | Invesco NASDAQ Next Gen 100 ETF | 20260608 | 0 | 44.16 | 44.29 | 43.69 | 43.74 | 105832 | 43.7312 | down | down | correct |
| QQQM.US | Invesco NASDAQ 100 ETF | 20260608 | 0 | 295.53 | 297.7 | 293.63 | 294.81 | 4534400 | 294.4685 | down | down | correct |
| QQXT.US | First Trust NASDAQ | 20260608 | 0 | 97.71 | 98.08 | 97.56 | 97.56 | 2500 | 97.3724 | down | down | correct |
| QRMI.US | Global X NASDAQ 100® Risk Managed Income ETF | 20260608 | 0 | 15.52 | 15.54 | 15.51 | 15.52 | 1900 | 15.2091 | |||
| QTEC.US | First Trust Exchange | 20260608 | 0 | 314.16 | 318.19 | 311.06 | 313.12 | 193244 | 313.0875 | down | down | correct |
| QTR.US | Global X NASDAQ 100 Tail Risk ETF | 20260608 | 0 | 34.67 | 34.67 | 34.412 | 34.412 | 900 | 34.371 | down | down | correct |
| QYLD.US | Global X NASDAQ 100 Covered Call ETF | 20260608 | 0 | 17.95 | 18.04 | 17.935 | 17.99 | 6937575 | 17.6304 | up | up | correct |
| QYLG.US | Global X Funds | 20260608 | 0 | 29.6 | 29.78 | 29.51 | 29.62 | 48000 | 29.1456 | up | up | correct |
| RAYS.US | Global X Solar ETF | 20260608 | 0 | 2507 | 2573.5 | 2470 | 2529.5 | 20551 | 2529.5 | up | up | correct |
| RDVY.US | First Trust Rising Dividend Achievers ETF | 20260608 | 0 | 76.24 | 76.615 | 75.95 | 76.03 | 1459096 | 75.8884 | down | down | correct |
| REIT.US | ALPS Active REIT ETF | 20260608 | 0 | 30.23 | 30.23 | 29.68 | 29.722 | 8300 | 29.5111 | down | down | correct |
| RFDI.US | First Trust RiverFront Dynamic Developed International ETF | 20260608 | 0 | 86.4299 | 86.4299 | 86.1275 | 86.1275 | 4457 | 85.0656 | down | down | correct |
| RFEM.US | First Trust RiverFront Dynamic Emerging Markets ETF | 20260608 | 0 | 92.83 | 92.83 | 92.6969 | 92.6969 | 626 | 91.5755 | down | down | correct |
| RING.US | iShares MSCI Global Gold Miners ETF | 20260608 | 0 | 69.03 | 69.7 | 68.33 | 68.52 | 694439 | 68.0019 | down | down | correct |
| RNEM.US | First Trust Exchange | 20260608 | 0 | 53.81 | 53.81 | 53.7442 | 53.7442 | 301 | 53.4061 | down | down | correct |
| RNRG.US | Global X Renewable Energy Producers ETF | 20260608 | 0 | 38.24 | 38.24 | 37.745 | 37.745 | 4300 | 37.52 | down | down | correct |
| RNSC.US | First Trust Small Cap US Equity Select ETF | 20260608 | 0 | 31.04 | 31.04 | 30.88 | 30.8945 | 559 | 30.8945 | down | down | correct |
| ROBT.US | First Trust Exchange | 20260608 | 0 | 56.49 | 56.87 | 55.92 | 56.343 | 56714 | 56.3335 | down | down | correct |
| RTH.US | VanEck Vectors ETF Trust | 20260608 | 0 | 255.66 | 257.29 | 255.64 | 256.0304 | 4852 | 256.0304 | up | up | correct |
| SARK.US | Tuttle Capital Short Innovation ETF | 20260608 | 0 | 28.68 | 29.19 | 28.68 | 28.85 | 182700 | 28.85 | up | up | correct |
| SCZ.US | iShares MSCI EAFE Small | 20260608 | 0 | 84.09 | 84.41 | 83.555 | 83.7 | 833951 | 82.5486 | down | down | correct |
| SDG.US | iShares MSCI Global Impact ETF | 20260608 | 0 | 91.005 | 91.46 | 90.28 | 90.56 | 4282 | 89.8984 | down | down | correct |
| SDVY.US | First Trust Exchange | 20260608 | 0 | 41.58 | 41.665 | 41.3344 | 41.38 | 1297544 | 41.2928 | down | down | correct |
| SHV.US | iShares Short Treasury Bond ETF | 20260608 | 0 | 110.12 | 110.13 | 110.12 | 110.13 | 2264000 | 109.8116 | up | up | correct |
| SHY.US | iShares Trust | 20260608 | 0 | 81.93 | 81.95 | 81.89 | 81.9 | 5010199 | 81.6623 | down | up | incorrect |
| SKOR.US | FlexShares Credit | 20260608 | 0 | 48.25 | 48.26 | 48.2 | 48.215 | 20600 | 48.0302 | down | down | correct |
| SKYU.US | ProShares Ultra Cloud Computing | 20260608 | 0 | 39.79 | 39.89 | 39.32 | 39.375 | 3500 | 39.3235 | down | down | correct |
| SKYY.US | First Trust Exchange | 20260608 | 0 | 141.47 | 141.68 | 139.43 | 139.95 | 297100 | 139.95 | down | down | correct |
| SLQD.US | iShares Trust | 20260608 | 0 | 50.18 | 50.19 | 50.14 | 50.16 | 165000 | 49.9768 | down | down | correct |
| SLVO.US | Credit Suisse X | 20260608 | 0 | 80.87 | 81.1 | 79.72 | 80.14 | 319600 | 69.9499 | down | down | correct |
| SMCP.US | AlphaMark Actively Managed Small Cap ETF | 20260608 | 0 | 23.6 | 23.6 | 23.4 | 23.4 | 400 | 23.4 | down | down | correct |
| SMH.US | VanEck Vectors Semiconductor ETF | 20260608 | 0 | 597.21 | 606.2 | 588.54 | 598.16 | 13823900 | 598.16 | up | up | correct |
| SNSR.US | Global X Internet of Things ETF | 20260608 | 0 | 50.62 | 51.315 | 50.56 | 50.725 | 8185 | 50.6399 | up | down | incorrect |
| SOCL.US | Global X Funds | 20260608 | 0 | 46.87 | 47.79 | 46.71 | 46.775 | 5803 | 46.6786 | down | up | incorrect |
| SOXQ.US | Invesco PHLX Semiconductor ETF | 20260608 | 0 | 101.29 | 103.39 | 99.79 | 101.61 | 3477300 | 101.542 | up | up | correct |
| SOXX.US | iShares Semiconductor ETF | 20260608 | 0 | 569.77 | 581.38 | 560.79 | 571.45 | 12843000 | 571.1788 | up | up | correct |
| SPC.US | CrossingBridge Pre | 20260608 | 0 | 19.75 | 19.775 | 19.75 | 19.775 | 404 | 19.775 | up | up | correct |
| SPRX.US | Spear Alpha ETF | 20260608 | 0 | 53.57 | 54.835 | 52.675 | 53.83 | 190500 | 53.83 | up | up | correct |
| SQLV.US | Legg Mason ETF Investment Trust | 20260608 | 0 | 49.09 | 49.24 | 49.0511 | 49.0511 | 566 | 48.9309 | down | down | correct |
| SQQQ.US | ProShares Trust | 20260608 | 0 | 40.92 | 41.78 | 39.96 | 41.26 | 87211664 | 40.611 | up | up | correct |
| SRET.US | Global X SuperDividend REIT ETF | 20260608 | 0 | 22.15 | 22.15 | 21.88 | 21.955 | 21900 | 21.8077 | down | down | correct |
| SUSB.US | iShares ESG 1 | 20260608 | 0 | 24.89 | 24.895 | 24.86 | 24.87 | 191800 | 24.7779 | down | down | correct |
| SUSC.US | iShares ESG USD Corporate Bond ETF | 20260608 | 0 | 23.02 | 23.025 | 22.945 | 22.95 | 331800 | 22.8627 | down | down | correct |
| SUSL.US | iShares ESG MSCI USA Leaders ETF | 20260608 | 0 | 130.955 | 131.32 | 130.7 | 130.839 | 11300 | 130.555 | down | down | correct |
| TDIV.US | First Trust NASDAQ Technology Dividend Index Fund | 20260608 | 0 | 119.12 | 119.19 | 117.61 | 117.941 | 119563 | 117.5031 | down | down | correct |
| TLT.US | iShares 20+ Year Treasury Bond ETF | 20260608 | 0 | 85.23 | 85.325 | 84.62 | 84.62 | 22922740 | 84.3086 | down | down | correct |
| TQQQ.US | ProShares UltraPro QQQ | 20260608 | 0 | 76.86 | 78.47 | 75.38 | 76.27 | 77319000 | 76.0946 | down | down | correct |
| TUR.US | iShares Inc. | 20260608 | 0 | 39.05 | 39.0951 | 38.38 | 38.57 | 267472 | 38.1018 | down | down | correct |
| UAE.US | iShares MSCI UAE ETF | 20260608 | 0 | 18.5 | 18.79 | 18.5 | 18.7 | 170700 | 18.0681 | up | up | correct |
| UCRD.US | VictoryShares ESG Corporate Bond ETF | 20260608 | 0 | 21.405 | 21.405 | 21.405 | 21.405 | 100 | 21.2475 | |||
| UCYB.US | ProShares Ultra Nasdaq Cybersecurity | 20260608 | 0 | 73.21 | 73.21 | 70.52 | 70.819 | 4000 | 70.5564 | down | down | correct |
| UFO.US | Procure ETF Trust II | 20260608 | 0 | 56.135 | 56.265 | 54.36 | 54.85 | 1487400 | 54.7811 | down | down | correct |
| USIG.US | iShares Broad USD Investment Grade Corporate Bond ETF | 20260608 | 0 | 50.97 | 51 | 50.83 | 50.84 | 1081200 | 50.6401 | down | down | correct |
| USMC.US | Principal U.S. Mega | 20260608 | 0 | 72.95 | 73.275 | 72.61 | 72.793 | 30700 | 72.6565 | down | up | incorrect |
| USOI.US | Credit Suisse X | 20260608 | 0 | 54.84 | 55.845 | 54.56 | 55.08 | 37800 | 49.6851 | up | up | correct |
| USXF.US | iShares ESG Advanced MSCI USA ETF | 20260608 | 0 | 66.98 | 67.08 | 66.3 | 66.55 | 38000 | 66.4287 | down | down | correct |
| VCIT.US | Vanguard Intermediate | 20260608 | 0 | 82.08 | 82.125 | 81.87 | 81.9 | 6843572 | 81.571 | down | down | correct |
| VCLT.US | Vanguard Long | 20260608 | 0 | 74.66 | 74.75 | 74.3 | 74.3 | 7948800 | 73.9621 | down | down | correct |
| VCSH.US | Vanguard Scottsdale Funds | 20260608 | 0 | 78.68 | 78.76 | 78.62 | 78.63 | 3754100 | 78.3439 | down | down | correct |
| VGIT.US | Vanguard Intermediate | 20260608 | 0 | 58.64 | 58.66 | 58.52 | 58.53 | 2492300 | 58.3435 | down | down | correct |
| VGLT.US | Vanguard Scottsdale Funds | 20260608 | 0 | 54.47 | 54.5198 | 54.11 | 54.12 | 1368520 | 53.916 | down | down | correct |
| VGSH.US | Vanguard Short | 20260608 | 0 | 58.08 | 58.09 | 58.04 | 58.04 | 4034000 | 57.8625 | down | down | correct |
| VIGI.US | Vanguard International Dividend Appreciation Index Fund ETF Shares | 20260608 | 0 | 93.4 | 93.695 | 92.9688 | 93.1066 | 228233 | 92.5772 | down | up | incorrect |
| VMBS.US | Vanguard Mortgage | 20260608 | 0 | 46.51 | 46.53 | 46.38 | 46.4 | 974100 | 46.2369 | down | up | incorrect |
| VNQI.US | Vanguard Global ex | 20260608 | 0 | 44.41 | 44.41 | 43.99 | 44.04 | 217000 | 44.04 | down | down | correct |
| VONE.US | Vanguard Russell 1000 Index Fund ETF Shares | 20260608 | 0 | 336 | 336.9 | 334.03 | 334.2153 | 139682 | 333.3532 | down | down | correct |
| VONG.US | Vanguard Scottsdale Funds | 20260608 | 0 | 127.33 | 127.79 | 126.385 | 126.6 | 2894956 | 126.4394 | down | down | correct |
| VONV.US | Vanguard Scottsdale Funds | 20260608 | 0 | 104.6 | 104.83 | 104.01 | 104.13 | 624931 | 103.7263 | down | down | correct |
| VPN.US | Global X Funds | 20260608 | 0 | 31.34 | 31.4 | 30.92 | 30.98 | 747210 | 30.8664 | down | down | correct |
| VRIG.US | Invesco Actively Managed Exchange | 20260608 | 0 | 25.08 | 25.1 | 25.08 | 25.095 | 438667 | 24.9112 | up | up | correct |
| VSDA.US | VictoryShares Dividend Accelerator ETF | 20260608 | 0 | 55.7 | 55.815 | 55.49 | 55.4954 | 5637 | 55.2015 | down | down | correct |
| VSMV.US | VictoryShares US Multi | 20260608 | 0 | 59.75 | 60.04 | 59.5143 | 59.5143 | 5142 | 59.3422 | down | down | correct |
| VTC.US | Vanguard Scottsdale Funds | 20260608 | 0 | 76.36 | 76.455 | 76.195 | 76.2088 | 119158 | 75.8952 | down | down | correct |
| VTHR.US | Vanguard Russell 3000 Index Fund ETF Shares | 20260608 | 0 | 326.8 | 328.6374 | 325.85 | 325.9579 | 29903 | 325.1238 | down | down | correct |
| VTIP.US | Vanguard Malvern Funds | 20260608 | 0 | 50.34 | 50.36 | 50.28 | 50.31 | 2591700 | 49.6289 | down | down | correct |
| VTWG.US | Vanguard Russell 2000 Growth Index Fund ETF Shares | 20260608 | 0 | 272.02 | 272.41 | 269.46 | 269.7673 | 31351 | 269.3547 | down | down | correct |
| VTWO.US | Vanguard Russell 2000 Index Fund ETF Shares | 20260608 | 0 | 115.33 | 115.89 | 114.61 | 114.8 | 2099828 | 114.5056 | down | down | correct |
| VTWV.US | Vanguard Russell 2000 Value Index Fund ETF Shares | 20260608 | 0 | 187.28 | 187.665 | 185.88 | 186.3497 | 44683 | 185.6471 | down | down | correct |
| VWOB.US | Vanguard Emerging Markets Government Bond Index Fund ETF Shares | 20260608 | 0 | 66.56 | 66.62 | 66.43 | 66.44 | 479000 | 66.13 | down | down | correct |
| VXUS.US | Vanguard Total International Stock Index Fund ETF Shares | 20260608 | 0 | 84.16 | 84.32 | 83.56 | 83.74 | 6327848 | 83.3648 | down | down | correct |
| VYMI.US | Vanguard International High Dividend Yield Index Fund ETF Shares | 20260608 | 0 | 98.65 | 98.97 | 98.1901 | 98.29 | 878959 | 97.0606 | down | up | incorrect |
| WCBR.US | WisdomTree Trust | 20260608 | 0 | 33.82 | 33.82 | 33.052 | 33.185 | 143300 | 33.185 | down | up | incorrect |
| WOOD.US | iShares Global Timber & Forestry ETF | 20260608 | 0 | 66.48 | 66.71 | 66.29 | 66.35 | 8127 | 65.737 | down | down | correct |
| XT.US | iShares Exponential Technologies ETF | 20260608 | 0 | 81.27 | 81.45 | 80.67 | 80.71 | 95174 | 80.3534 | down | down | correct |
| YLCO.US | Global X YieldCo & Renewable Energy Income ETF | 20260608 | 0 | 38.24 | 38.24 | 37.745 | 37.745 | 4330 | 37.52 | down | down | correct |
| YLDE.US | ClearBridge Dividend Strategy ESG ETF | 20260608 | 0 | 55.1 | 55.18 | 54.75 | 54.8188 | 5592 | 54.5071 | down | down | correct |
CollectAI copyright 3NET LABS LLC 2009-2023 All rights reserved.