CollectAI

close-nasdaq_etfs

2026/06/09

TICKER DESC DATE TIME OPEN HIGH LOW CLOSE VOL Adj CLOSE Trend Predict Result
AADR.US AdvisorShares Dorsey Wright ADR ETF 20260609 0 82.5 82.5 82.19 82.36 3027 81.9279 down down correct
AAXJ.US iShares MSCI All Country Asia ex Japan ETF 20260609 0 116.92 117.11 111.24 114.42 689114 114.0109 down up incorrect
ACWI.US iShares Trust 20260609 0 156.22 156.84 151.63 154.6 3306093 153.6021 down down correct
ACWX.US iShares MSCI ACWI ex U.S. ETF 20260609 0 75.68 75.92 73.28 74.73 1619290 73.8973 down down correct
AGNG.US Global X Aging Population ETF 20260609 0 34.67 35.079 34.67 35.039 9300 34.8882 up down incorrect
AGZD.US WisdomTree Interest Rate Hedged U.S. Aggregate Bond Fund 20260609 0 22.64 22.81 22.61 22.645 4811 22.57 up up correct
AIA.US iShares Trust 20260609 0 140.44 140.69 132.02 136.565 457107 136.0661 down down correct
AIQ.US Global X Artificial Intelligence & Technology ETF 20260609 0 65.37 65.55 60.55 63.16 5697200 63.1595 down up incorrect
AIRR.US First Trust Exchange 20260609 0 129.48 131.13 123.42 127.72 559900 127.72 down down correct
ALTY.US Global X Funds 20260609 0 12.25 12.29 12.205 12.24 24100 12.162 down down correct
ANGL.US VanEck Vectors ETF Trust 20260609 0 29.01 29.07 28.93 29 589900 28.8304 down down correct
AQWA.US Global X Funds 20260609 0 18.76 18.84 18.64 18.802 6400 18.6798 up up correct
BBH.US VanEck Vectors Biotech ETF 20260609 0 188.02 188.02 185.29 187.49 3900 187.49 down down correct
BFIT.US Global X Health & Wellness ETF 20260609 0 29.1 29.56 28.94 29.18 102783 29.18 up up correct
BGRN.US iShares Trust 20260609 0 47.18 47.3 47.18 47.26 18624 47.0929 up up correct
BIB.US ProShares Ultra Nasdaq Biotechnology 20260609 0 80.4 81.55 78.6 81.08 8300 81.08 up up correct
BIS.US ProShares UltraShort Nasdaq Biotechnology 20260609 0 17.2 17.73 17.0501 17.1912 11124 17.0388 down up incorrect
BJK.US VanEck Vectors Gaming ETF 20260609 0 34.72 35.55 34.675 35.1938 4141 35.1938 up up correct
BKCH.US Global X Blockchain ETF 20260609 0 84.22 86.54 76.78 80.86 90500 80.86 down down correct
BLCN.US Siren ETF Trust 20260609 0 26.5 26.71 25.155 25.155 20300 25.155 down down correct
BND.US Vanguard Bond Index Funds 20260609 0 72.92 73 72.84 72.97 8703500 72.727 up down incorrect
BNDW.US Vanguard Total World Bond ETF 20260609 0 67.95 68.04 67.91 67.98 95900 67.7881 up up correct
BNDX.US Vanguard Total International Bond Index Fund ETF Shares 20260609 0 47.95 48.04 47.93 47.99 3991300 47.88 up up correct
BOTZ.US Global X Robotics & Artificial Intelligence ETF 20260609 0 38.24 38.46 36.7633 37.62 1660357 37.6012 down down correct
BSCQ.US Invesco BulletShares 2026 Corporate Bond ETF 20260609 0 19.55 19.56 19.54 19.545 734669 19.4162 down up incorrect
BSCR.US Invesco BulletShares 2027 Corporate Bond ETF 20260609 0 19.65 19.65 19.64 19.65 680305 19.5116
BSCS.US Invesco BulletShares 2028 Corporate Bond ETF 20260609 0 20.37 20.39 20.37 20.39 564494 20.2391 up up correct
BSCT.US Invesco BulletShares 2029 Corporate Bond ETF 20260609 0 18.58 18.59 18.56 18.585 682300 18.4447 up up correct
BSCU.US Invesco BulletShares 2030 Corporate Bond ETF 20260609 0 16.64 16.64 16.61 16.635 611600 16.5069 down down correct
BSCV.US Invesco BulletShares 2031 Corporate Bond ETF 20260609 0 16.37 16.38 16.341 16.375 457700 16.246 up up correct
BSJQ.US Invesco BulletShares 2026 High Yield Corporate Bond ETF 20260609 0 22.98 23.04 22.98 23.01 145312 22.8019 up up correct
BSJR.US Invesco BulletShares 2027 High Yield Corporate Bond ETF 20260609 0 22.36 22.39 22.34 22.365 51200 22.1686 up up correct
BSJS.US Invesco BulletShares 2028 High Yield Corporate Bond ETF 20260609 0 21.79 21.825 21.77 21.79 109300 21.5725
BSJT.US Invesco BulletShares 2029 High Yield Corporate Bond ETF 20260609 0 21.15 21.2 21.15 21.175 132600 20.9513 up up correct
BSMQ.US Invesco Exchange 20260609 0 23.575 23.64 23.56 23.575 75800 23.464
BSMR.US Invesco Exchange 20260609 0 23.61 23.62 23.58 23.615 50000 23.5056 up down incorrect
BSMS.US Invesco Exchange 20260609 0 23.41 23.43 23.39 23.415 34300 23.3031 up up correct
BSMT.US Invesco Exchange 20260609 0 23.091 23.11 23.07 23.099 41100 22.9915 up up correct
BSMU.US Invesco BulletShares 2030 Municipal Bond ETF 20260609 0 21.86 21.9 21.86 21.895 48500 21.7897 up up correct
BSMV.US Invesco BulletShares 2031 Municipal Bond ETF 20260609 0 21.05 21.065 20.99 21.015 80600 20.9087 down down correct
BTEC.US Principal Healthcare Innovators Index ETF 20260609 0 8.4625 8.5825 8.398 8.4425 66165 8.4425 down down correct
BUG.US Global X Funds 20260609 0 34.3 34.66 32.792 33.91 1821600 33.91 down down correct
CARZ.US First Trust NASDAQ Global Auto Index Fund 20260609 0 109.17 111.53 109.05 111.53 1400 111.53 up up correct
CATH.US Global X S&P 500 Catholic Values ETF 20260609 0 88.5 88.98 86.28 87.8763 55811 87.5923 down down correct
CDC.US Victory Portfolios II 20260609 0 72.74 73.11 72.735 73.0967 14013 72.9008 up up correct
CDL.US Victory Portfolios II 20260609 0 75.85 76.275 75.825 76.2652 6590 76.0614 up up correct
CEFA.US Global X S&P Catholic Values Developed ex 20260609 0 39.64 39.64 39.19 39.272 7216 38.8562 down up incorrect
CFA.US VictoryShares US 500 Volatility Wtd ETF 20260609 0 96.63 97.155 96.4 96.8153 3154 96.716 up up correct
CFO.US Victory Portfolios II 20260609 0 78.15 78.7392 77.67 78.474 3402 78.3942 up down incorrect
CIBR.US First Trust Exchange 20260609 0 86.145 86.45 81.56 84.34 2443923 84.2675 down down correct
CIZ.US VictoryShares Developed Enhanced Volatility Wtd ETF 20260609 0 3.05 3.2 2.7325 2.95 659455 2.95 down down correct
CLOU.US Global X Funds 20260609 0 23.53 23.76 22.44 23.2 200200 23.2 down down correct
COMT.US iShares GSCI Commodity Dynamic Roll Strategy ETF 20260609 0 33.46 33.685 32.85 33.24 317800 33.24 down down correct
CSB.US VictoryShares US Small Cap High Div Volatility Wtd ETF 20260609 0 63.7 64.22 63.55 63.7882 4067 63.6162 up up correct
CTEC.US Global X Funds 20260609 0 68.41 68.41 62.98 65.659 13900 65.579 down down correct
CXSE.US WisdomTree Trust 20260609 0 39.37 39.42 38.67 39.07 90500 38.9785 down down correct
DALI.US First Trust Dorsey Wright DALI 1 ETF 20260609 0 30.02 30.02 29.545 29.7785 8337 29.5297 down up incorrect
DAPP.US VanEck Vectors ETF Trust 20260609 0 21.11 21.6 19.4 20.35 663000 20.35 down down correct
DAX.US Global X DAX Germany ETF 20260609 0 45.22 45.4925 43.99 44.6767 41303 43.8117 down up incorrect
DDI.US DoubleDown Interactive Co. Ltd. American Depository Shares 20260609 0 11.38 11.5 11.25 11.48 91100 11.48 up up correct
DDIV.US First Trust Dorsey Wright Momentum & Dividend ETF 20260609 0 44.52 44.6988 44.51 44.6988 1160 44.5164 up up correct
DEMZ.US Democratic Large Cap Core ETF 20260609 0 46.21 46.23 44.89 45.663 3100 45.663 down down correct
DGRE.US WisdomTree Emerging Markets Quality Dividend Growth Fund 20260609 0 39.415 39.415 37.9 38.879 7200 38.6791 down down correct
DGRS.US WisdomTree Trust 20260609 0 56.99 57.73 56.57 57.2274 24918 57.0716 up up correct
DGRW.US WisdomTree U.S. Quality Dividend Growth Fund 20260609 0 96.33 96.84 94.55 95.98 710828 95.8178 down down correct
DMXF.US iShares ESG Advanced MSCI EAFE Index ETF 20260609 0 83.52 83.983 81.5 82.64 45900 81.6281 down down correct
DRIV.US Global X Funds 20260609 0 39.76 39.845 37.235 38.65 227226 38.5728 down up incorrect
DVLU.US First Trust Dorsey Wright Momentum & Value ETF 20260609 0 39.49 39.49 38.71 39.1957 2453 39.0976 down down correct
DVOL.US First Trust Exchange 20260609 0 35.73 36.0369 35.73 36.0369 5399 35.9397 up up correct
DVY.US iShares Trust 20260609 0 155.035 155.71 154.65 155.58 461985 154.3586 up up correct
DWAS.US Invesco DWA SmallCap Momentum ETF 20260609 0 114.26 114.26 110.67 113.09 6400 113.09 down up incorrect
DWAW.US AdvisorShares Trust 20260609 0 49.68 49.746 49.64 49.746 900 49.746 up up correct
DWSH.US AdvisorShares Dorsey Wright Short ETF 20260609 0 6.4 6.42 6.33 6.346 57500 6.346 down down correct
DWUS.US AdvisorShares Trust 20260609 0 59.389 59.389 59.389 59.389 200 59.389
EBIZ.US Global X Funds 20260609 0 27.39 27.625 27.0399 27.38 2441 27.2977 down down correct
ECOW.US Pacer Emerging Markets Cash Cows 100 ETF 20260609 0 26.78 26.86 26.19 26.54 26700 26.54 down down correct
EEMA.US iShares MSCI Emerging Markets Asia ETF 20260609 0 116.07 116.44 110.54 113.48 93927 113.1492 down up incorrect
EFAS.US Global X MSCI SuperDividend EAFE ETF 20260609 0 21.56 21.58 21.3 21.493 18500 21.4033 down down correct
EMB.US iShares J.P. Morgan USD Emerging Markets Bond ETF 20260609 0 95.61 95.79 95.21 95.67 6926115 95.2735 up up correct
EMCB.US WisdomTree Emerging Markets Corporate Bond Fund 20260609 0 65.95 66.13 64.58 66.105 1757 65.817 up down incorrect
EMIF.US iShares Emerging Markets Infrastructure ETF 20260609 0 26.31 26.345 26.06 26.195 2681 25.918 down down correct
EMXC.US iShares MSCI Emerging Markets ex China ETF 20260609 0 98.47 98.89 93.22 96.38 4796671 95.8119 down down correct
EMXF.US iShares Trust 20260609 0 57.08 57.08 55.006 56.073 7300 55.6196 down up incorrect
ENZL.US iShares MSCI New Zealand ETF 20260609 0 45.26 45.59 44.66 45.06 34968 44.6319 down down correct
EQRR.US ProShares Equities for Rising Rates ETF 20260609 0 80.615 80.86 77.31 79.2973 46392 79.1012 down down correct
ESGD.US iShares ESG Aware MSCI EAFE ETF 20260609 0 102.66 103.03 100.31 101.72 597883 100.1232 down down correct
ESGE.US iShares ESG Aware MSCI EM ETF 20260609 0 54.04 54.18 51.51 52.95 4506649 52.5611 down down correct
ESGU.US iShares ESG Aware MSCI USA ETF 20260609 0 162.57 163.34 157.88 161.24 570595 160.8989 down down correct
ESMV.US iShares ESG MSCI USA Min Vol Factor ETF 20260609 0 29.64 29.955 29.64 29.955 700 29.8696 up up correct
ESPO.US VanEck Vectors Video Gaming and eSports ETF 20260609 0 88.87 89.28 86.92 87.83 21600 87.83 down down correct
EUFN.US iShares MSCI Europe Financials ETF 20260609 0 37.99 38.145 37.09 37.7 627389 36.5967 down down correct
EWJV.US iShares Trust 20260609 0 45.26 45.545 44.39 44.76 312400 44.2823 down up incorrect
EWZS.US iShares MSCI Brazil Small 20260609 0 13.27 13.4 13.07 13.25 97396 13.1155 down down correct
FAAR.US First Trust Exchange 20260609 0 33.15 33.2099 32.96 33.13 42702 32.9796 down down correct
FAB.US First Trust Exchange 20260609 0 100.37 100.37 99.3 100.17 1700 99.8265 down down correct
FAD.US First Trust Multi Cap Growth AlphaDEX Fund 20260609 0 186.97 188.7 179.17 184.8209 11067 184.753 down down correct
FALN.US iShares Fallen Angels USD Bond ETF 20260609 0 26.97 27.025 26.9 26.9677 1546749 26.8281 down down correct
FCA.US First Trust Exchange 20260609 0 30.64 30.64 30.07 30.1 17300 29.6777 down down correct
FCAL.US First Trust Exchange 20260609 0 49.44 49.58 49.44 49.5123 12123 49.2263 up up correct
FCEF.US First Trust CEF Income Opportunity ETF 20260609 0 23.59 23.59 23.3 23.4705 6096 23.1991 down down correct
FCVT.US First Trust SSI Strategic Convertible Securities ETF 20260609 0 52.25 52.77 50.54 51.6564 56953 51.5656 down down correct
FDIV.US First Trust Strategic Income ETF 20260609 0 27.42 27.5668 27.38 27.5668 4611 27.4322 up up correct
FDNI.US First Trust Dow Jones International Internet ETF 20260609 0 26.35 26.83 26.31 26.83 3000 26.83 up up correct
FDT.US First Trust Exchange 20260609 0 96.91 98.3499 93.06 95.09 139984 94.3078 down up incorrect
FDTS.US First Trust Developed Markets ex 20260609 0 66.31 66.35 65.98 66.2431 1857 65.4871 down down correct
FEM.US First Trust Emerging Markets AlphaDEX Fund 20260609 0 32.04 32.16 31.13 31.65 183700 31.4594 down down correct
FEMB.US First Trust Emerging Markets Local Currency Bond ETF 20260609 0 29 29.23 28.89 29.0497 29557 28.7234 up up correct
FEMS.US First Trust Exchange 20260609 0 45.52 45.71 44.7401 45.19 21798 44.7506 down down correct
FEP.US First Trust Europe AlphaDEX Fund 20260609 0 58.66 58.68 57.24 57.94 19300 57.1292 down down correct
FEUZ.US First Trust Exchange 20260609 0 67.9 67.965 67.16 67.1672 879 66.0758 down down correct
FEX.US First Trust Large Cap Core AlphaDEX Fund 20260609 0 135.38 136.1464 132.1 134.7091 14756 134.4481 down down correct
FGM.US First Trust Germany AlphaDEX Fund 20260609 0 63.94 63.94 62.35 62.9277 1238 62.0922 down down correct
FICS.US First Trust International Developed Cap Strength ETF 20260609 0 40.78 40.937 40.347 40.65 21800 40.2146 down down correct
FID.US First Trust S&P International Dividend Aristocrats ETF 20260609 0 22.1714 22.1714 21.95 22.0501 22087 21.6578 down down correct
FINX.US Global X FinTech ETF 20260609 0 23.99 24.52 23.2 23.81 268084 23.7689 down up incorrect
FIXD.US First Trust Exchange 20260609 0 43.47 43.58 43.42 43.48 372304 43.1512 up down incorrect
FJP.US First Trust Japan AlphaDEX Fund 20260609 0 74.92 75.98 73.88 74.47 13000 74.0008 down down correct
FKU.US First Trust United Kingdom AlphaDEX Fund 20260609 0 53.35 53.35 52.23 52.82 1100 51.7323 down down correct
FLN.US First Trust Latin America AlphaDEX Fund 20260609 0 24.33 24.645 24.13 24.5464 4953 24.2946 up up correct
FMB.US First Trust Managed Municipal ETF 20260609 0 51.3 51.33 51.23 51.32 132665 51.0058 up up correct
FMHI.US First Trust Exchange 20260609 0 48.32 48.38 48.27 48.3321 109133 47.9791 up up correct
FNK.US First Trust Mid Cap Value AlphaDEX Fund 20260609 0 60.725 60.725 59.97 60.4989 3281 60.3325 down down correct
FNX.US First Trust Mid Cap Core AlphaDEX Fund 20260609 0 140.05 142.2694 138.01 140.7875 28960 140.5275 up up correct
FNY.US First Trust Mid Cap Growth AlphaDEX Fund 20260609 0 103.59 103.59 101.47 103.12 9300 103.12 down down correct
FPA.US First Trust Asia Pacific Ex 20260609 0 52.305 52.4 50.54 52.37 4561 52.2211 up up correct
FPXE.US First Trust IPOX Europe Equity Opportunities ETF 20260609 0 35.3 35.335 34.3999 34.515 601 34.1421 down down correct
FPXI.US First Trust International Equity Opportunities ETF 20260609 0 75.73 75.73 72.91 73.85 12462 73.5409 down down correct
FSZ.US First Trust Switzerland AlphaDEX Fund 20260609 0 81.26 81.26 80.03 80.85 600 80.053 down down correct
FTA.US First Trust Large Cap Value AlphaDEX Fund 20260609 0 96.16 96.5999 95.74 96.5408 22362 96.203 up up correct
FTAG.US First Trust Exchange 20260609 0 28.28 28.28 27.85 28.165 2632 27.9857 down down correct
FTC.US First Trust Large Cap Growth AlphaDEX Fund 20260609 0 182.525 182.525 174.435 180.3237 10586 180.2834 down down correct
FTCS.US First Trust Capital Strength ETF 20260609 0 93 94.04 93 93.99 1278835 93.7257 up up correct
FTGC.US First Trust Global Tactical Commodity Strategy Fund 20260609 0 28.22 28.23 27.885 27.99 768822 27.8132 down down correct
FTHI.US First Trust BuyWrite Income ETF 20260609 0 23.8 23.8 23.2 23.54 1037924 23.1934 down up incorrect
FTRI.US First Trust Exchange 20260609 0 16.68 16.725 16.41 16.595 150387 16.4952 down down correct
FTSL.US First Trust Senior Loan Fund 20260609 0 44.97 44.97 44.87 44.91 367809 44.4565 down down correct
FTSM.US First Trust Enhanced Short Maturity ETF 20260609 0 59.8 59.82 59.79 59.815 744400 59.6124 up up correct
FTXG.US First Trust Nasdaq Food & Beverage ETF 20260609 0 22.275 22.44 22.275 22.4336 4727 22.3042 up up correct
FTXH.US First Trust Nasdaq Pharmaceuticals ETF 20260609 0 35.4 35.67 35.36 35.6384 42364 35.5492 up up correct
FTXL.US First Trust Nasdaq Semiconductor ETF 20260609 0 263.81 265.52 235.79 253.15 427805 253.1164 down down correct
FTXN.US First Trust Nasdaq Oil & Gas ETF 20260609 0 36.05 36.05 35.425 35.8375 80001 35.7132 down down correct
FTXO.US First Trust Nasdaq Bank ETF 20260609 0 39.49 40.15 39.39 39.8062 45293 39.5603 up up correct
FTXR.US First Trust Nasdaq Transportation ETF 20260609 0 45 45.28 43.98 44.8999 18142 44.7721 down down correct
FV.US First Trust Dorsey Wright Focus 5 ETF 20260609 0 73.3 73.3 70.33 72.1454 162677 72.0698 down down correct
FVC.US First Trust Dorsey Wright Dynamic Focus 5 ETF 20260609 0 41.775 41.775 41.5761 41.5761 1081 41.5755 down down correct
FYC.US First Trust Small Cap Growth AlphaDEX Fund 20260609 0 115.84 116.4989 111.56 114.6362 67566 114.513 down down correct
FYT.US First Trust Small Cap Value AlphaDEX Fund 20260609 0 67.25 67.65 66.58 67.3751 3025 67.0838 up down incorrect
FYX.US First Trust Exchange 20260609 0 135.03 136.82 132.85 135.3916 15740 134.9696 up down incorrect
GLDI.US Credit Suisse X 20260609 0 155.3 159.5 152.57 153.92 69800 146.406 down down correct
GNMA.US iShares GNMA Bond ETF 20260609 0 43.83 44.0227 43.83 43.945 27768 43.7884 up down incorrect
GNOM.US Global X Genomics & Biotechnology ETF 20260609 0 48.36 48.9 47.21 48.9 9200 48.8497 up up correct
GRID.US First Trust NASDAQ Clean Edge Smart Grid Infrastructure Index Fund 20260609 0 191.32 192.34 183.01 187.62 1121379 186.8661 down down correct
GXTG.US Global X Funds 20260609 0 27.94 28.19 25.96 26.9647 6108 26.8784 down down correct
HERD.US Pacer Cash Cows Fund of Funds ETF 20260609 0 48.25 48.25 47.56 47.82 1700 47.82 down down correct
HERO.US Global X Funds 20260609 0 24.93 25.09 24.235 24.67 15200 24.5379 down down correct
HLAL.US Wahed FTSE USA Shariah ETF 20260609 0 71.44 71.615 68.58 70.27 83800 70.2508 down down correct
HNDL.US Strategy Shares 20260609 0 22.53 22.73 22.46 22.64 62200 22.3755 up up correct
HYDR.US Global X Hydrogen ETF 20260609 0 59.56 60 50 53.58 163000 53.1664 down down correct
HYLS.US First Trust Tactical High Yield ETF 20260609 0 40.81 40.945 40.53 40.79 91567 40.3325 down down correct
HYXF.US iShares ESG Advanced High Yield Corporate Bond ETF 20260609 0 46.5 46.5 46.37 46.42 6000 46.1919 down down correct
HYZD.US WisdomTree Interest Rate Hedged High Yield Bond Fund 20260609 0 22.51 22.615 22.47 22.5663 92546 22.4564 up up correct
IBB.US iShares Biotechnology ETF 20260609 0 168.1 170.28 166.11 169.36 2357522 169.3362 up up correct
IBBQ.US Invesco Nasdaq Biotechnology ETF 20260609 0 29.02 29.25 28.71 29.25 5400 29.2174 up up correct
IBTA.US iShares Trust 20260609 0 32 33.375 31.54 33.32 160731 33.32 up up correct
IBTG.US iShares Trust 20260609 0 22.85 22.85 22.84 22.845 365700 22.7748 down down correct
IBTH.US iShares Trust 20260609 0 22.33 22.34 22.33 22.335 287400 22.2665 up up correct
IBTI.US iShares Trust 20260609 0 22.08 22.1 22.08 22.08 168900 22.0123
IBTJ.US iShares Trust 20260609 0 21.56 21.585 21.56 21.575 171100 21.5084 up down incorrect
IBTK.US iShares iBonds Dec 2030 Term Treasury ETF 20260609 0 19.45 19.46 19.43 19.46 149700 19.3997 up up correct
IBTL.US iShares iBonds Dec 2031 Term Treasury ETF 20260609 0 20.06 20.089 20.054 20.075 73400 20.0136 up up correct
ICLN.US iShares Global Clean Energy ETF 20260609 0 21.35 21.44 19.99 20.63 6861757 20.5747 down down correct
IEF.US iShares 7 20260609 0 93.71 93.845 93.61 93.78 8007261 93.4715 up up correct
IEI.US iShares 3 20260609 0 116.85 116.97 116.78 116.89 1240100 116.5292 up up correct
IEUS.US iShares MSCI Europe Small 20260609 0 72.35 72.35 71.26 71.47 2677 70.0517 down down correct
IFGL.US iShares International Developed Real Estate ETF 20260609 0 22.33 22.4 22.18 22.3072 8546 21.9964 down up incorrect
IFV.US First Trust Dorsey Wright International Focus 5 ETF 20260609 0 27.47 27.47 26.68 27.0633 62995 26.8091 down down correct
IGF.US iShares Trust 20260609 0 66.19 66.19 65.615 65.99 777045 65.0742 down down correct
IGIB.US iShares 5 20260609 0 52.78 52.83 52.67 52.8 2809500 52.586 up up correct
IGOV.US iShares International Treasury Bond ETF 20260609 0 41.36 41.36 41.08 41.15 685400 41.15 down down correct
IGSB.US iShares 1 20260609 0 52.2 52.23 52.16 52.22 4050600 52.0196 up up correct
IJT.US iShares S&P Small 20260609 0 163.59 166.43 160.25 164.01 96153 163.7606 up down incorrect
IMCV.US iShares Morningstar Mid 20260609 0 90.05 90.83 89.76 90.68 24000 90.2674 up up correct
INDY.US iShares India 50 ETF 20260609 0 42 42.28 41.555 41.8216 235258 41.7246 down down correct
IPKW.US Invesco International BuyBack Achievers ETF 20260609 0 57.94 58.02 56.78 57.3256 24739 56.8748 down down correct
ISHG.US iShares 1 20260609 0 74.99 75.02 74.63 74.84 54700 74.84 down down correct
ISTB.US iShares Core 1 20260609 0 48.08 48.09 48.05 48.08 350000 47.9093
IUS.US Invesco RAFI Strategic US ETF 20260609 0 65.39 65.64 63.9301 64.9834 41477 64.7784 down down correct
IUSB.US iShares Core Total USD Bond Market ETF 20260609 0 45.84 45.8899 45.79 45.87 3619979 45.707 up up correct
IUSG.US iShares Core S&P U.S. Growth ETF 20260609 0 186.43 187.81 179.19 184.08 730260 183.845 down down correct
IUSV.US iShares Core S&P U.S. Value ETF 20260609 0 109.78 110.26 108.46 109.77 610100 109.3245 down down correct
IXUS.US iShares Core MSCI Total International Stock ETF 20260609 0 95.46 95.72 92.42 94.18 2140786 92.975 down up incorrect
JOET.US Virtus ETF Trust II 20260609 0 44.7 45.11 43.689 44.515 22700 44.515 down down correct
JSML.US Janus Henderson Small Cap Growth Alpha ETF 20260609 0 86.59 88.18 83.525 86.487 6500 86.4437 down down correct
KBWB.US Invesco Exchange 20260609 0 90.15 91.16 88.86 90.19 2546700 89.7336 up up correct
KBWD.US Invesco KBW High Dividend Yield Financial ETF 20260609 0 12.25 12.4 12.25 12.36 374048 12.0855 up up correct
KBWP.US Invesco KBW Property & Casualty Insurance ETF 20260609 0 118.9446 120.4239 118.85 119.4321 7703 118.9368 up up correct
KBWR.US Invesco KBW Regional Banking ETF 20260609 0 67.92 67.92 67.62 67.752 867 67.752 down up incorrect
KBWY.US Invesco KBW Premium Yield Equity REIT ETF 20260609 0 18 18.405 18 18.31 269844 18.073 up up correct
KRMA.US Global X Conscious Companies ETF 20260609 0 46.665 47.2493 46.57 47.2493 3259 47.076 up up correct
KROP.US Global X Funds 20260609 0 34 34 33.5 33.8581 3274 33.7272 down down correct
LDEM.US iShares ESG MSCI EM Leaders ETF 20260609 0 60.83 60.83 59.45 59.727 1400 59.2442 down down correct
LDSF.US First Trust Exchange 20260609 0 18.9 18.925 18.895 18.915 22900 18.7675 up up correct
LEGR.US First Trust Exchange 20260609 0 65.57 65.59 63.94 64.7856 4804 64.1609 down down correct
LMBS.US First Trust Low Duration Opportunities ETF 20260609 0 49.76 49.94 49.67 49.74 385112 49.4013 down down correct
LRGE.US ClearBridge Large Cap Growth ESG ETF 20260609 0 85.1 85.43 83.21 84.338 21400 84.338 down down correct
LVHD.US Legg Mason Low Volatility High Dividend ETF 20260609 0 42.7 43.3 42.7 43.22 122100 43.22 up down incorrect
MBB.US iShares Trust 20260609 0 93.88 94.01 93.8 93.89 3018662 93.5549 up up correct
MCHI.US iShares MSCI China ETF 20260609 0 54.72 54.865 53.755 54.3 3394852 53.9425 down down correct
MDIV.US First Trust Multi 20260609 0 16.6167 16.655 16.5772 16.6201 47057 16.3937 up up correct
MILN.US Global X Millennials Consumer ETF 20260609 0 42.86 42.86 42.365 42.53 3197 42.4916 down down correct
NFTY.US First Trust Exchange 20260609 0 52.53 53.2 52.15 52.46 24900 52.46 down down correct
NXTG.US First Trust Exchange 20260609 0 156.69 157.86 148.72 152.9369 63717 152.3639 down down correct
ONEQ.US Fidelity Nasdaq Composite Index ETF 20260609 0 102.97 103.45 98.28 101.16 1126800 101.0189 down down correct
PDBC.US Invesco Optimum Yield Diversified Commodity Strategy No K 20260609 0 17.5 17.5 17.22 17.38 9241200 17.38 down down correct
PDP.US Invesco DWA Momentum ETF 20260609 0 143.61 144.15 137.7 141.97 26900 141.97 down down correct
PEY.US Invesco High Yield Equity Dividend Achievers ETF 20260609 0 22.75 23.005 22.75 22.96 179470 22.7725 up up correct
PEZ.US Invesco DWA Consumer Cyclicals Momentum ETF 20260609 0 101.16 101.16 101.16 101.16 49 101.0111
PFF.US iShares Preferred and Income Securities ETF 20260609 0 30.98 31.11 30.7 30.89 3769100 30.7464 down down correct
PFI.US Invesco DWA Financial Momentum ETF 20260609 0 59.155 59.155 58.5 59.075 650 58.8213 down down correct
PFM.US Invesco Dividend Achievers ETF 20260609 0 55.25 55.44 54.578 55.1205 21001 54.9271 down down correct
PGJ.US Invesco Golden Dragon China ETF 20260609 0 24.63 24.6885 24.03 24.35 16587 24.2771 down down correct
PHO.US Invesco Water Resources ETF 20260609 0 66.46 67.55 66.46 67.48 111776 67.3557 up up correct
PID.US Invesco International Dividend Achievers ETF 20260609 0 22.84 22.98 22.7117 22.87 53932 22.5461 up up correct
PIE.US Invesco DWA Emerging Markets Momentum ETF 20260609 0 31.92 32.05 30.6 31.08 21269 30.8824 down down correct
PIO.US Invesco Global Water ETF 20260609 0 43.78 44.205 43.78 43.9466 2300 43.6442 up up correct
PIZ.US Invesco DWA Developed Markets Momentum ETF 20260609 0 55.17 55.17 52.69 53.845 153445 53.4307 down down correct
PKW.US Invesco BuyBack Achievers ETF 20260609 0 137.89 139.635 137.26 139.0847 9981 138.8258 up up correct
PNQI.US Invesco NASDAQ Internet ETF 20260609 0 46.87 47.41 45.83 46.45 46200 46.45 down up incorrect
PPH.US VanEck Vectors ETF Trust 20260609 0 105.19 106.15 104.83 105.89 307900 105.2848 up up correct
PRFZ.US Invesco FTSE RAFI US 1500 Small 20260609 0 51.56 52.37 50.37 51.49 114180 51.3943 down down correct
PRN.US Invesco DWA Industrials Momentum ETF 20260609 0 239.5 243.38 225.63 236.09 82100 236.09 down down correct
PSC.US Principal Exchange 20260609 0 65.83 66.66 63.88 65.59 138632 65.5086 down down correct
PSCC.US Invesco S&P SmallCap Consumer Staples ETF 20260609 0 33.16 33.5348 33.01 33.5348 3718 33.421 up up correct
PSCD.US Invesco S&P SmallCap Consumer Discretionary ETF 20260609 0 112 112.24 110.515 111.5626 1460 111.2744 down down correct
PSCE.US Invesco S&P SmallCap Energy ETF 20260609 0 59.7577 59.815 58 58.96 28076 58.5298 down down correct
PSCF.US Invesco S&P SmallCap Financials ETF 20260609 0 62.95 62.95 62.335 62.6037 1990 62.2944 down down correct
PSCH.US Invesco S&P SmallCap Health Care ETF 20260609 0 46.21 47.41 46.21 47.34 24200 47.34 up up correct
PSCI.US Invesco S&P SmallCap Industrials ETF 20260609 0 175.12 175.12 168.1301 172.7149 2931 172.5278 down down correct
PSCM.US Invesco S&P SmallCap Materials ETF 20260609 0 102.02 103.6 101 103.6 1200 103.3391 up up correct
PSCT.US Invesco S&P SmallCap Information Technology ETF 20260609 0 83.93 85.43 78.16 82.05 60400 82.05 down down correct
PSCU.US Invesco S&P SmallCap Utilities & Communication Services ETF 20260609 0 64.1609 64.1609 64.1609 64.1609 293 64.1325
PSET.US Principal Exchange 20260609 0 75.43 75.47 74.13 75.297 12700 75.145 down down correct
PSL.US Invesco Exchange 20260609 0 109.945 110.3464 109.61 110.3464 1229 110.1513 up up correct
PTF.US Invesco Exchange 20260609 0 126.54 128.78 115.14 121.89 87300 121.89 down down correct
PTH.US Invesco DWA Healthcare Momentum ETF 20260609 0 49.61 49.96 48.67 49.96 7000 49.96 up down incorrect
PUI.US Invesco DWA Utilities Momentum ETF 20260609 0 45.74 45.9423 45.65 45.9423 6068 45.7388 up down incorrect
PXI.US Invesco DWA Energy Momentum ETF 20260609 0 57.7501 57.7501 56.97 57.14 4362 56.952 down down correct
PY.US Principal Exchange 20260609 0 54.3 54.3 53.56 54.079 15300 53.8151 down down correct
PYZ.US Invesco DWA Basic Materials Momentum ETF 20260609 0 123.85 127.0031 123.85 127.0031 1018 126.8642 up up correct
QABA.US First Trust NASDAQ ABA Community Bank Index Fund 20260609 0 64.75 64.88 63.93 64.1055 4483 63.7684 down down correct
QAT.US iShares MSCI Qatar ETF 20260609 0 18.48 18.63 18.48 18.58 162100 17.9567 up up correct
QCLN.US First Trust NASDAQ Clean Edge Green Energy Index Fund 20260609 0 62.44 63.18 57.15 60.14 194000 60.14 down down correct
QCLR.US Global X NASDAQ 100® Collar 95 20260609 0 28.765 28.765 28.765 28.765 100 28.701
QQEW.US First Trust NASDAQ 20260609 0 154.1 155.24 146.95 151.37 27700 151.37 down down correct
QQMG.US Invesco ESG NASDAQ 100 ETF 20260609 0 50.18 50.18 47.66 49.061 14000 49.0121 down up incorrect
QQQ.US Invesco QQQ Trust Series 1 20260609 0 722.98 725.66 686.37 707.83 91932172 707.0497 down down correct
QQQA.US ProShares Trust 20260609 0 79.77 79.77 72.755 76.488 54900 76.474 down down correct
QQQJ.US Invesco NASDAQ Next Gen 100 ETF 20260609 0 44.2 44.64 42.24 43.73 207712 43.7212 down down correct
QQQM.US Invesco NASDAQ 100 ETF 20260609 0 297.7 298.77 282.59 291.52 9420200 291.1823 down down correct
QQXT.US First Trust NASDAQ 20260609 0 97.61 98.17 97.61 98.07 1700 97.8814 up up correct
QRMI.US Global X NASDAQ 100® Risk Managed Income ETF 20260609 0 15.54 15.54 15.365 15.446 7100 15.1365 down down correct
QTEC.US First Trust Exchange 20260609 0 316.75 318.54 291.62 306.94 437896 306.9081 down down correct
QTR.US Global X NASDAQ 100 Tail Risk ETF 20260609 0 33.189 34.007 33.189 34.007 1200 33.9664 up up correct
QYLD.US Global X NASDAQ 100 Covered Call ETF 20260609 0 18.03 18.08 17.47 17.85 12322980 17.4932 down down correct
QYLG.US Global X Funds 20260609 0 29.82 29.86 28.57 29.292 48700 28.8228 down down correct
RAYS.US Global X Solar ETF 20260609 0 2503.5 2544.5 2396.5 2398 15429 2398 down down correct
RDVY.US First Trust Rising Dividend Achievers ETF 20260609 0 76.6 77.6 75.04 76.7 1711191 76.5572 up up correct
REIT.US ALPS Active REIT ETF 20260609 0 29.78 30.48 29.78 30.376 9600 30.1604 up up correct
RFDI.US First Trust RiverFront Dynamic Developed International ETF 20260609 0 87.04 87.06 85.4966 86.3103 2236 85.2461 down down correct
RFEM.US First Trust RiverFront Dynamic Emerging Markets ETF 20260609 0 94.2499 94.2499 93.1883 93.3169 1183 92.188 down down correct
RING.US iShares MSCI Global Gold Miners ETF 20260609 0 69.24 69.54 65.15 67.38 607299 66.8705 down down correct
RNEM.US First Trust Exchange 20260609 0 54.1 54.13 54.02 54.085 1840 53.7448 down down correct
RNRG.US Global X Renewable Energy Producers ETF 20260609 0 37.97 38.01 37.732 37.75 2200 37.525 down up incorrect
RNSC.US First Trust Small Cap US Equity Select ETF 20260609 0 31.18 31.18 31.06 31.1648 4523 31.1648 down down correct
ROBT.US First Trust Exchange 20260609 0 56.58 56.765 53.4615 55.2325 69077 55.2232 down down correct
RTH.US VanEck Vectors ETF Trust 20260609 0 256.76 259.04 256.7 258.1781 16538 258.1781 up up correct
SARK.US Tuttle Capital Short Innovation ETF 20260609 0 28.66 30.32 28.29 29.24 521400 29.24 up up correct
SCZ.US iShares MSCI EAFE Small 20260609 0 84.33 84.875 82.71 83.82 1574062 82.6669 down down correct
SDG.US iShares MSCI Global Impact ETF 20260609 0 89.63 89.9151 89.63 89.9151 722 89.2582 up up correct
SDVY.US First Trust Exchange 20260609 0 41.61 42.2488 41.21 41.79 1655886 41.7019 up up correct
SHV.US iShares Short Treasury Bond ETF 20260609 0 110.13 110.14 110.13 110.14 3323600 109.8216 up up correct
SHY.US iShares Trust 20260609 0 81.94 81.98 81.92 81.94 3242449 81.7022
SKOR.US FlexShares Credit 20260609 0 48.26 48.3 48.21 48.3 81000 48.1148 up up correct
SKYU.US ProShares Ultra Cloud Computing 20260609 0 38.31 38.31 36.47 37.307 6900 37.2582 down up incorrect
SKYY.US First Trust Exchange 20260609 0 139.61 140.99 131.31 136.3 1111300 136.3 down down correct
SLQD.US iShares Trust 20260609 0 50.18 50.21 50.16 50.2 132500 50.0167 up up correct
SLVO.US Credit Suisse X 20260609 0 81 81.01 76.41 77.21 299700 67.3925 down down correct
SMCP.US AlphaMark Actively Managed Small Cap ETF 20260609 0 23.4 23.43 23.4 23.42 400 23.42 up up correct
SMH.US VanEck Vectors Semiconductor ETF 20260609 0 609.475 613.69 554.66 591.01 20329721 591.01 down down correct
SNSR.US Global X Internet of Things ETF 20260609 0 51.21 51.24 48.01 50.05 17248 49.966 down down correct
SOCL.US Global X Funds 20260609 0 46.8 47.13 45.77 46.2944 11978 46.199 down down correct
SOXQ.US Invesco PHLX Semiconductor ETF 20260609 0 104.02 104.45 92.85 99.62 6456700 99.5534 down down correct
SOXX.US iShares Semiconductor ETF 20260609 0 585.45 588.58 522.24 562.14 24548100 561.8732 down down correct
SPC.US CrossingBridge Pre 20260609 0 19.775 19.775 19.775 19.775 0 19.775
SPRX.US Spear Alpha ETF 20260609 0 55.32 55.77 48.61 51.99 620100 51.99 down down correct
SQLV.US Legg Mason ETF Investment Trust 20260609 0 49.87 49.87 49.25 49.5503 360 49.4288 down down correct
SQQQ.US ProShares Trust 20260609 0 40.06 46.38 39.5936 42.67 158568609 41.9988 up up correct
SRET.US Global X SuperDividend REIT ETF 20260609 0 22.07 22.38 22.07 22.37 45900 22.2199 up up correct
SUSB.US iShares ESG 1 20260609 0 24.89 24.91 24.871 24.89 232900 24.7978
SUSC.US iShares ESG USD Corporate Bond ETF 20260609 0 22.99 23.02 22.954 23.015 309300 22.9275 up up correct
SUSL.US iShares ESG MSCI USA Leaders ETF 20260609 0 132.2 132.2 128.984 130.877 59300 130.593 down down correct
TDIV.US First Trust NASDAQ Technology Dividend Index Fund 20260609 0 118.8 119.7499 112.29 116.2847 174985 115.8529 down down correct
TLT.US iShares 20+ Year Treasury Bond ETF 20260609 0 84.97 85.18 84.78 85.12 22617750 84.8068 up up correct
TQQQ.US ProShares UltraPro QQQ 20260609 0 78.48 79.34 66.79 73.72 132485700 73.5504 down down correct
TUR.US iShares Inc. 20260609 0 38.67 38.74 38.08 38.45 116291 37.9833 down up incorrect
UAE.US iShares MSCI UAE ETF 20260609 0 18.75 18.858 18.325 18.51 543000 17.8845 down up incorrect
UCRD.US VictoryShares ESG Corporate Bond ETF 20260609 0 21.35 21.395 21.35 21.395 100 21.3121 up down incorrect
UCYB.US ProShares Ultra Nasdaq Cybersecurity 20260609 0 69.63 69.63 63.84 65.91 5100 65.6656 down down correct
UFO.US Procure ETF Trust II 20260609 0 55.73 55.98 51.01 53.11 2115100 53.0433 down down correct
USIG.US iShares Broad USD Investment Grade Corporate Bond ETF 20260609 0 50.92 50.99 50.85 50.97 4717100 50.7696 up up correct
USMC.US Principal U.S. Mega 20260609 0 73.35 73.43 71.42 72.558 65600 72.4219 down down correct
USOI.US Credit Suisse X 20260609 0 54.12 54.24 52.8 53.82 61300 48.5485 down down correct
USXF.US iShares ESG Advanced MSCI USA ETF 20260609 0 67.18 67.665 64.36 66.384 72700 66.2631 down down correct
VCIT.US Vanguard Intermediate 20260609 0 82.07 82.135 81.89 82.08 9415151 81.7503 up up correct
VCLT.US Vanguard Long 20260609 0 74.53 74.68 74.3 74.64 10894200 74.3006 up down incorrect
VCSH.US Vanguard Scottsdale Funds 20260609 0 78.72 78.75 78.65 78.72 3065600 78.4335
VGIT.US Vanguard Intermediate 20260609 0 58.6 58.67 58.57 58.64 11798200 58.4532 up up correct
VGLT.US Vanguard Scottsdale Funds 20260609 0 54.3 54.42 54.2 54.39 2416072 54.185 up up correct
VGSH.US Vanguard Short 20260609 0 58.08 58.11 58.07 58.09 4096700 57.9123 up up correct
VIGI.US Vanguard International Dividend Appreciation Index Fund ETF Shares 20260609 0 93.41 93.87 92.11 93.25 576896 92.7198 down down correct
VMBS.US Vanguard Mortgage 20260609 0 46.47 46.55 46.42 46.51 1127500 46.3466 up up correct
VNQI.US Vanguard Global ex 20260609 0 44.41 44.55 43.89 44.36 554700 44.36 down down correct
VONE.US Vanguard Russell 1000 Index Fund ETF Shares 20260609 0 336.49 337.72 327.03 333.3672 69973 332.5073 down down correct
VONG.US Vanguard Scottsdale Funds 20260609 0 127.11 127.97 122.69 125.57 1619705 125.4107 down down correct
VONV.US Vanguard Scottsdale Funds 20260609 0 104.68 105.27 102.75 104.49 955089 104.0849 down down correct
VPN.US Global X Funds 20260609 0 31.61 31.72 29.99 30.91 1893669 30.7967 down down correct
VRIG.US Invesco Actively Managed Exchange 20260609 0 25.1 25.1 25.09 25.095 419938 24.9112 down down correct
VSDA.US VictoryShares Dividend Accelerator ETF 20260609 0 55.57 56.2026 55.57 56.2026 5358 56.0296 up up correct
VSMV.US VictoryShares US Multi 20260609 0 59.41 59.81 58.61 59.3094 2486 59.2506 down down correct
VTC.US Vanguard Scottsdale Funds 20260609 0 76.34 76.42 76.21 76.4026 60928 76.0882 up up correct
VTHR.US Vanguard Russell 3000 Index Fund ETF Shares 20260609 0 327.51 329.3 318.89 325.07 28274 324.2382 down down correct
VTIP.US Vanguard Malvern Funds 20260609 0 50.35 50.35 50.3 50.32 2360400 49.6388 down down correct
VTWG.US Vanguard Russell 2000 Growth Index Fund ETF Shares 20260609 0 272.4 275.225 262.44 270.4 17304 269.9865 down down correct
VTWO.US Vanguard Russell 2000 Index Fund ETF Shares 20260609 0 116.03 117.525 112.18 115.16 4374944 114.8647 down down correct
VTWV.US Vanguard Russell 2000 Value Index Fund ETF Shares 20260609 0 187.62 189.985 184.36 187.1808 15783 186.4751 down down correct
VWOB.US Vanguard Emerging Markets Government Bond Index Fund ETF Shares 20260609 0 66.63 66.75 66.39 66.67 516500 66.359 up up correct
VXUS.US Vanguard Total International Stock Index Fund ETF Shares 20260609 0 84.85 85.13 82.22 83.82 6615117 83.4444 down down correct
VYMI.US Vanguard International High Dividend Yield Index Fund ETF Shares 20260609 0 99.33 99.57 97.61 98.73 1008200 97.4951 down down correct
WBND.US Western Asset Total Return ETF 20260609 0 49.9 49.9 49.73 49.83 46450 49.83 down down correct
WCBR.US WisdomTree Trust 20260609 0 32.81 33.09 31.38 32.33 56500 32.33 down down correct
WOOD.US iShares Global Timber & Forestry ETF 20260609 0 67 67.49 66.325 66.9557 13959 66.3371 down down correct
XT.US iShares Exponential Technologies ETF 20260609 0 81.5 81.81 78.42 80.44 95560 80.0846 down down correct
YLCO.US Global X YieldCo & Renewable Energy Income ETF 20260609 0 37.97 38.01 37.7321 37.75 2191 37.5249 down up incorrect
YLDE.US ClearBridge Dividend Strategy ESG ETF 20260609 0 54.89 55.3624 54.8822 55.3624 14620 55.0476 up down incorrect

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