CollectAI

close-nasdaq_etfs

2026/06/10

TICKER DESC DATE TIME OPEN HIGH LOW CLOSE VOL Adj CLOSE Trend Predict Result
AADR.US AdvisorShares Dorsey Wright ADR ETF 20260610 0 81.21 81.21 80.4 80.5756 3313 80.1529 down down correct
AAXJ.US iShares MSCI All Country Asia ex Japan ETF 20260610 0 113.69 115.2359 112.14 112.23 584005 111.8288 down up incorrect
ACWI.US iShares Trust 20260610 0 153.56 154.87 152.21 152.24 2994796 151.2573 down down correct
ACWX.US iShares MSCI ACWI ex U.S. ETF 20260610 0 74.25 74.8576 73.59 73.63 1299154 72.8095 down up incorrect
AGNG.US Global X Aging Population ETF 20260610 0 35.07 35.35 34.83 34.837 8000 34.687 down down correct
AGZD.US WisdomTree Interest Rate Hedged U.S. Aggregate Bond Fund 20260610 0 22.68 22.71 22.6219 22.6543 13468 22.5792 down down correct
AIA.US iShares Trust 20260610 0 134.61 137.5 133.11 133.25 193442 132.7632 down down correct
AIQ.US Global X Artificial Intelligence & Technology ETF 20260610 0 62.11 63.47 61.234 61.36 3259500 61.3596 down down correct
AIRR.US First Trust Exchange 20260610 0 126.45 127.6 122.57 122.77 753200 122.77 down down correct
ALTY.US Global X Funds 20260610 0 12.27 12.31 12.233 12.233 16100 12.155 down down correct
ANGL.US VanEck Vectors ETF Trust 20260610 0 28.97 29 28.91 28.92 399700 28.7509 down down correct
AQWA.US Global X Funds 20260610 0 18.82 18.85 18.51 18.52 4500 18.3996 down down correct
BBH.US VanEck Vectors Biotech ETF 20260610 0 186.99 186.99 183.08 183.08 3200 183.08 down down correct
BFIT.US Global X Health & Wellness ETF 20260610 0 30.58 32.46 30.58 32.32 469908 32.32 up up correct
BGRN.US iShares Trust 20260610 0 47.23 47.3 47.13 47.1928 40026 47.0259 down down correct
BIB.US ProShares Ultra Nasdaq Biotechnology 20260610 0 81.48 81.93 77.8 78.07 5900 78.07 down up incorrect
BIS.US ProShares UltraShort Nasdaq Biotechnology 20260610 0 16.97 17.84 16.96 17.8295 6143 17.6714 up up correct
BJK.US VanEck Vectors Gaming ETF 20260610 0 35.44 35.47 34.94 34.94 2812 34.94 down up incorrect
BKCH.US Global X Blockchain ETF 20260610 0 79.17 82.54 76.56 76.96 158400 76.96 down up incorrect
BLCN.US Siren ETF Trust 20260610 0 25.3 25.3 24.51 24.68 16700 24.68 down down correct
BND.US Vanguard Bond Index Funds 20260610 0 72.97 73.04 72.84 72.91 5252500 72.6672 down down correct
BNDW.US Vanguard Total World Bond ETF 20260610 0 67.96 68.01 67.86 67.9 97700 67.7083 down down correct
BNDX.US Vanguard Total International Bond Index Fund ETF Shares 20260610 0 47.97 48 47.88 47.9 4974900 47.7902 down down correct
BOTZ.US Global X Robotics & Artificial Intelligence ETF 20260610 0 36.81 37.13 36.21 36.24 1401069 36.2219 down down correct
BSCQ.US Invesco BulletShares 2026 Corporate Bond ETF 20260610 0 19.55 19.56 19.55 19.555 457819 19.4261 up up correct
BSCR.US Invesco BulletShares 2027 Corporate Bond ETF 20260610 0 19.65 19.65 19.64 19.645 475438 19.5066 down down correct
BSCS.US Invesco BulletShares 2028 Corporate Bond ETF 20260610 0 20.38 20.39 20.37 20.385 481583 20.2342 up up correct
BSCT.US Invesco BulletShares 2029 Corporate Bond ETF 20260610 0 18.59 18.59 18.57 18.575 516200 18.4348 down up incorrect
BSCU.US Invesco BulletShares 2030 Corporate Bond ETF 20260610 0 16.63 16.65 16.615 16.63 662300 16.502
BSCV.US Invesco BulletShares 2031 Corporate Bond ETF 20260610 0 16.38 16.385 16.345 16.355 519300 16.2261 down down correct
BSJQ.US Invesco BulletShares 2026 High Yield Corporate Bond ETF 20260610 0 22.98 23.05 22.98 23.01 85128 22.8019 up up correct
BSJR.US Invesco BulletShares 2027 High Yield Corporate Bond ETF 20260610 0 22.34 22.37 22.32 22.35 68800 22.1538 up up correct
BSJS.US Invesco BulletShares 2028 High Yield Corporate Bond ETF 20260610 0 21.79 21.817 21.77 21.785 129100 21.5675 down down correct
BSJT.US Invesco BulletShares 2029 High Yield Corporate Bond ETF 20260610 0 21.17 21.18 21.14 21.155 77100 20.9315 down down correct
BSMQ.US Invesco Exchange 20260610 0 23.56 23.59 23.54 23.565 97900 23.454 up up correct
BSMR.US Invesco Exchange 20260610 0 23.627 23.73 23.61 23.63 62600 23.5205 up down incorrect
BSMS.US Invesco Exchange 20260610 0 23.44 23.44 23.39 23.407 38400 23.2952 down down correct
BSMT.US Invesco Exchange 20260610 0 23.089 23.1 23.03 23.066 88300 22.9587 down down correct
BSMU.US Invesco BulletShares 2030 Municipal Bond ETF 20260610 0 21.91 21.91 21.88 21.885 35500 21.7798 down down correct
BSMV.US Invesco BulletShares 2031 Municipal Bond ETF 20260610 0 21 21.029 20.96 20.975 40700 20.8689 down down correct
BTEC.US Principal Healthcare Innovators Index ETF 20260610 0 8.52 8.631 8.4947 8.5025 315273 8.5025 down down correct
BUG.US Global X Funds 20260610 0 33.365 34.31 33.27 33.59 1025000 33.59 up up correct
CARZ.US First Trust NASDAQ Global Auto Index Fund 20260610 0 109.45 112.19 107.49 108.21 900 108.21 down down correct
CATH.US Global X S&P 500 Catholic Values ETF 20260610 0 87.3 87.88 86.49 86.5772 19231 86.2974 down down correct
CDC.US Victory Portfolios II 20260610 0 73.25 73.8 73.24 73.403 14886 73.2062 up up correct
CDL.US Victory Portfolios II 20260610 0 76.44 76.9991 76.32 76.5685 16298 76.3639 up down incorrect
CEFA.US Global X S&P Catholic Values Developed ex 20260610 0 39 39.21 38.7043 38.7043 722 38.2945 down down correct
CFA.US VictoryShares US 500 Volatility Wtd ETF 20260610 0 96.82 97.1675 95.9155 95.9155 3030 95.8171 down down correct
CFO.US Victory Portfolios II 20260610 0 78.71 78.78 77.7404 77.7404 3983 77.6614 down down correct
CIBR.US First Trust Exchange 20260610 0 83.215 85.07 82.93 83.25 1394527 83.1785 up up correct
CIZ.US VictoryShares Developed Enhanced Volatility Wtd ETF 20260610 0 2.92 2.92 2.5 2.75 1914843 2.75 down down correct
CLOU.US Global X Funds 20260610 0 22.83 23.46 22.83 22.87 275100 22.87 up up correct
COMT.US iShares GSCI Commodity Dynamic Roll Strategy ETF 20260610 0 33.36 33.71 33.32 33.43 256300 33.43 up up correct
CSB.US VictoryShares US Small Cap High Div Volatility Wtd ETF 20260610 0 63.98 64.43 63.8246 63.8246 10395 63.6525 down down correct
CTEC.US Global X Funds 20260610 0 65.09 65.09 62.966 62.966 2600 62.8893 down up incorrect
CXSE.US WisdomTree Trust 20260610 0 38.9 39.13 38.72 38.77 29700 38.6792 down down correct
DALI.US First Trust Dorsey Wright DALI 1 ETF 20260610 0 29.775 29.79 29.3836 29.3836 10350 29.1381 down down correct
DAPP.US VanEck Vectors ETF Trust 20260610 0 20.14 20.76 19.29 19.36 3408900 19.36 down down correct
DAX.US Global X DAX Germany ETF 20260610 0 44.29 44.4069 43.89 43.915 28775 43.0647 down down correct
DDI.US DoubleDown Interactive Co. Ltd. American Depository Shares 20260610 0 11.44 11.55 11.39 11.5 143500 11.5 up up correct
DDIV.US First Trust Dorsey Wright Momentum & Dividend ETF 20260610 0 45.03 45.045 44.7199 44.7199 5851 44.5374 down down correct
DEMZ.US Democratic Large Cap Core ETF 20260610 0 45.66 46.08 45.113 45.113 3700 45.113 down down correct
DGRE.US WisdomTree Emerging Markets Quality Dividend Growth Fund 20260610 0 38.54 39.045 38.258 38.28 20100 38.0832 down down correct
DGRS.US WisdomTree Trust 20260610 0 57.31 57.88 56.98 57.0881 22692 56.9327 down down correct
DGRW.US WisdomTree U.S. Quality Dividend Growth Fund 20260610 0 95.57 96.265 94.735 94.76 2055791 94.5998 down up incorrect
DMXF.US iShares ESG Advanced MSCI EAFE Index ETF 20260610 0 81.97 82.8 81.46 81.539 18500 80.5405 down down correct
DRIV.US Global X Funds 20260610 0 37.9 38.71 37.23 37.26 148879 37.1856 down down correct
DVLU.US First Trust Dorsey Wright Momentum & Value ETF 20260610 0 39.41 39.41 38.9306 38.9306 2535 38.8332 down down correct
DVOL.US First Trust Exchange 20260610 0 36.15 36.4447 36.13 36.1621 3864 36.0645 up up correct
DVY.US iShares Trust 20260610 0 155.92 157.175 155.8 156.06 415778 154.8348 up up correct
DWAS.US Invesco DWA SmallCap Momentum ETF 20260610 0 112.24 114.58 111.46 111.56 21300 111.56 down down correct
DWAW.US AdvisorShares Trust 20260610 0 49.605 49.605 49.035 49.035 400 49.035 down down correct
DWSH.US AdvisorShares Dorsey Wright Short ETF 20260610 0 6.34 6.41 6.31 6.405 26300 6.405 up up correct
DWUS.US AdvisorShares Trust 20260610 0 58.303 58.303 58.303 58.303 200 58.303
EBIZ.US Global X Funds 20260610 0 27.07 27.3102 26.9981 26.9981 3116 26.9169 down down correct
ECOW.US Pacer Emerging Markets Cash Cows 100 ETF 20260610 0 26.46 26.61 26.21 26.255 60900 26.255 down down correct
EEMA.US iShares MSCI Emerging Markets Asia ETF 20260610 0 112.95 114.5599 111.84 111.95 28305 111.6237 down up incorrect
EFAS.US Global X MSCI SuperDividend EAFE ETF 20260610 0 21.51 21.66 21.51 21.56 15500 21.47 up up correct
EMB.US iShares J.P. Morgan USD Emerging Markets Bond ETF 20260610 0 95.27 95.745 95.26 95.35 8400327 94.9548 up up correct
EMCB.US WisdomTree Emerging Markets Corporate Bond Fund 20260610 0 66.15 66.87 65.98 66.125 3521 65.837 down down correct
EMIF.US iShares Emerging Markets Infrastructure ETF 20260610 0 27.345 27.345 25.9887 25.9887 2061 25.7139 down down correct
EMXC.US iShares MSCI Emerging Markets ex China ETF 20260610 0 95.25 96.96 94.07 94.18 6484999 93.6248 down down correct
EMXF.US iShares Trust 20260610 0 55.81 56.28 55.406 55.406 5900 54.958 down down correct
ENZL.US iShares MSCI New Zealand ETF 20260610 0 45.62 45.62 44.97 45.2292 50939 44.7995 down down correct
EQRR.US ProShares Equities for Rising Rates ETF 20260610 0 79.29 80.5322 78.56 78.9672 470664 78.7719 down down correct
ESGD.US iShares ESG Aware MSCI EAFE ETF 20260610 0 101.02 101.71 100.23 100.27 271308 98.6959 down down correct
ESGE.US iShares ESG Aware MSCI EM ETF 20260610 0 52.59 53.29 51.91 51.99 5147238 51.6081 down down correct
ESGU.US iShares ESG Aware MSCI USA ETF 20260610 0 160.42 161.445 158.61 158.75 445174 158.4142 down up incorrect
ESMV.US iShares ESG MSCI USA Min Vol Factor ETF 20260610 0 29.99 29.99 29.828 29.828 2800 29.7429 down down correct
ESPO.US VanEck Vectors Video Gaming and eSports ETF 20260610 0 87.4 88.31 87.34 87.48 16200 87.48 up up correct
EUFN.US iShares MSCI Europe Financials ETF 20260610 0 37.41 37.58 37.07 37.09 519475 36.0045 down down correct
EWJV.US iShares Trust 20260610 0 44.28 44.735 44.06 44.12 94700 43.6492 down down correct
EWZS.US iShares MSCI Brazil Small 20260610 0 13.14 13.21 12.99 13.0781 297613 12.9453 down down correct
FAAR.US First Trust Exchange 20260610 0 33.17 34.3 33.125 33.1947 55635 33.044 up up correct
FAB.US First Trust Exchange 20260610 0 100.41 100.63 99.63 99.63 1600 99.2883 down down correct
FAD.US First Trust Multi Cap Growth AlphaDEX Fund 20260610 0 184.24 185.92 181.2348 181.2348 8980 181.1682 down up incorrect
FALN.US iShares Fallen Angels USD Bond ETF 20260610 0 26.91 26.9699 26.88 26.8903 1272672 26.7511 down up incorrect
FCA.US First Trust Exchange 20260610 0 29.92 30.1 29.59 29.82 10800 29.4016 down down correct
FCAL.US First Trust Exchange 20260610 0 49.55 49.55 49.4 49.45 7069 49.1644 down down correct
FCEF.US First Trust CEF Income Opportunity ETF 20260610 0 23.481 23.5999 23.46 23.46 9043 23.1887 down down correct
FCVT.US First Trust SSI Strategic Convertible Securities ETF 20260610 0 51.18 51.78 50.64 50.758 9259 50.6688 down up incorrect
FDIV.US First Trust Strategic Income ETF 20260610 0 27.65 27.66 27.4202 27.4202 8173 27.2863 down up incorrect
FDNI.US First Trust Dow Jones International Internet ETF 20260610 0 26.97 26.97 26.23 26.63 3100 26.63 down down correct
FDT.US First Trust Exchange 20260610 0 94.01 95.339 93.24 93.4279 145996 92.6594 down down correct
FDTS.US First Trust Developed Markets ex 20260610 0 66.39 66.39 66.0487 66.0487 464 65.2949 down down correct
FEM.US First Trust Emerging Markets AlphaDEX Fund 20260610 0 31.41 32.04 31.08 31.16 118800 30.9723 down down correct
FEMB.US First Trust Emerging Markets Local Currency Bond ETF 20260610 0 28.95 29.1182 28.9001 29.015 64445 28.6891 up up correct
FEMS.US First Trust Exchange 20260610 0 45.38 45.59 44.76 44.975 50878 44.5377 down down correct
FEP.US First Trust Europe AlphaDEX Fund 20260610 0 58.04 58.48 57.54 57.55 29100 56.7447 down down correct
FEUZ.US First Trust Exchange 20260610 0 67.14 67.14 66.49 66.5941 2164 65.512 down down correct
FEX.US First Trust Large Cap Core AlphaDEX Fund 20260610 0 135.01 135.09 132.52 132.6216 29243 132.3647 down down correct
FGM.US First Trust Germany AlphaDEX Fund 20260610 0 62.44 62.44 61.6 61.6613 2420 60.8426 down down correct
FICS.US First Trust International Developed Cap Strength ETF 20260610 0 40.909 40.909 40.46 40.505 5300 40.0711 down down correct
FID.US First Trust S&P International Dividend Aristocrats ETF 20260610 0 22.1 22.1 21.9589 21.9589 6076 21.5682 down down correct
FINX.US Global X FinTech ETF 20260610 0 23.51 24.12 23.29 23.3345 86719 23.2942 down down correct
FIXD.US First Trust Exchange 20260610 0 43.46 43.505 43.34 43.3954 807745 43.0672 down down correct
FJP.US First Trust Japan AlphaDEX Fund 20260610 0 73.47 73.47 72.77 72.9 7100 72.4406 down down correct
FKU.US First Trust United Kingdom AlphaDEX Fund 20260610 0 53.22 53.22 52.43 52.44 2700 51.3601 down down correct
FLN.US First Trust Latin America AlphaDEX Fund 20260610 0 24.57 24.64 24.38 24.4508 6057 24.1999 down down correct
FMB.US First Trust Managed Municipal ETF 20260610 0 51.31 51.31 51.16 51.205 138781 50.8915 down down correct
FMHI.US First Trust Exchange 20260610 0 48.29 48.31 48.21 48.2429 85522 47.8905 down up incorrect
FNK.US First Trust Mid Cap Value AlphaDEX Fund 20260610 0 60.56 60.88 60.2746 60.2746 9531 60.1088 down down correct
FNX.US First Trust Mid Cap Core AlphaDEX Fund 20260610 0 140.55 141.835 138.93 139.1195 31405 138.8626 down down correct
FNY.US First Trust Mid Cap Growth AlphaDEX Fund 20260610 0 103.04 104.12 100.96 101.14 69300 101.14 down up incorrect
FPA.US First Trust Asia Pacific Ex 20260610 0 52.72 52.72 51.35 51.35 3156 51.204 down down correct
FPXE.US First Trust IPOX Europe Equity Opportunities ETF 20260610 0 33.865 33.865 33.865 33.865 358 33.4991
FPXI.US First Trust International Equity Opportunities ETF 20260610 0 73.01 73.315 71.7 71.85 25504 71.5492 down down correct
FSZ.US First Trust Switzerland AlphaDEX Fund 20260610 0 80.7 80.7 80.28 80.28 300 79.4887 down down correct
FTA.US First Trust Large Cap Value AlphaDEX Fund 20260610 0 96.59 96.6454 95.595 95.6612 22723 95.3265 down down correct
FTAG.US First Trust Exchange 20260610 0 27.94 28.04 27.8422 27.8422 16013 27.6649 down down correct
FTC.US First Trust Large Cap Growth AlphaDEX Fund 20260610 0 178.59 181.61 175.66 175.66 9954 175.6207 down down correct
FTCS.US First Trust Capital Strength ETF 20260610 0 94.02 94.42 93.54 93.61 449154 93.3468 down up incorrect
FTGC.US First Trust Global Tactical Commodity Strategy Fund 20260610 0 28.01 28.115 27.94 27.94 1011307 27.7636 down down correct
FTHI.US First Trust BuyWrite Income ETF 20260610 0 23.6 23.61 23.32 23.33 764410 22.9865 down down correct
FTRI.US First Trust Exchange 20260610 0 16.51 16.58 16.34 16.34 56571 16.2417 down up incorrect
FTSL.US First Trust Senior Loan Fund 20260610 0 44.91 44.94 44.86 44.88 251854 44.4268 down down correct
FTSM.US First Trust Enhanced Short Maturity ETF 20260610 0 59.8 59.84 59.8 59.81 480500 59.6074 up up correct
FTXG.US First Trust Nasdaq Food & Beverage ETF 20260610 0 22.55 22.86 22.49 22.78 17052 22.6486 up up correct
FTXH.US First Trust Nasdaq Pharmaceuticals ETF 20260610 0 35.83 35.9699 35.3273 35.3273 16931 35.2389 down up incorrect
FTXL.US First Trust Nasdaq Semiconductor ETF 20260610 0 248.69 257.8 243.27 244.38 210065 244.3476 down down correct
FTXN.US First Trust Nasdaq Oil & Gas ETF 20260610 0 36.02 37.04 36.02 36.58 297463 36.4531 up up correct
FTXO.US First Trust Nasdaq Bank ETF 20260610 0 39.82 40.34 39.8 39.8663 98023 39.62 up up correct
FTXR.US First Trust Nasdaq Transportation ETF 20260610 0 44.43 44.43 43.33 43.3611 19084 43.2377 down down correct
FV.US First Trust Dorsey Wright Focus 5 ETF 20260610 0 71.86 72.9234 71.31 71.4274 69377 71.3525 down down correct
FVC.US First Trust Dorsey Wright Dynamic Focus 5 ETF 20260610 0 41.735 41.83 41.1481 41.1481 1456 41.1475 down down correct
FYC.US First Trust Small Cap Growth AlphaDEX Fund 20260610 0 114.59 116.045 113.29 113.33 72171 113.2082 down down correct
FYT.US First Trust Small Cap Value AlphaDEX Fund 20260610 0 67.41 68.02 67.3982 67.3982 2939 67.1068 down down correct
FYX.US First Trust Exchange 20260610 0 135.16 136.87 134.39 134.7937 25762 134.3735 down down correct
GLDI.US Credit Suisse X 20260610 0 151.71 151.845 147.27 147.306 51000 140.1148 down down correct
GNMA.US iShares GNMA Bond ETF 20260610 0 43.96 44 43.8501 43.915 8995 43.7585 down down correct
GNOM.US Global X Genomics & Biotechnology ETF 20260610 0 48.76 49.28 47.82 47.918 14000 47.8687 down down correct
GRID.US First Trust NASDAQ Clean Edge Smart Grid Infrastructure Index Fund 20260610 0 186.17 187.115 181.25 181.49 555488 180.7608 down down correct
GXTG.US Global X Funds 20260610 0 26.665 26.665 26.025 26.0396 12622 25.9563 down down correct
HERD.US Pacer Cash Cows Fund of Funds ETF 20260610 0 47.68 47.79 47.393 47.393 2900 47.393 down up incorrect
HERO.US Global X Funds 20260610 0 24.59 24.71 24.49 24.51 10400 24.3788 down down correct
HLAL.US Wahed FTSE USA Shariah ETF 20260610 0 69.84 70.415 69 69 60900 68.9812 down down correct
HNDL.US Strategy Shares 20260610 0 22.66 22.73 22.557 22.557 36300 22.2935 down down correct
HYDR.US Global X Hydrogen ETF 20260610 0 52.29 54.39 51.375 51.59 545500 51.1917 down down correct
HYLS.US First Trust Tactical High Yield ETF 20260610 0 40.79 41.24 40.67 40.71 131334 40.2534 down down correct
HYXF.US iShares ESG Advanced High Yield Corporate Bond ETF 20260610 0 46.25 46.426 46.25 46.343 5500 46.1153 up up correct
HYZD.US WisdomTree Interest Rate Hedged High Yield Bond Fund 20260610 0 22.51 22.59 22.4901 22.54 210809 22.4303 up up correct
IBB.US iShares Biotechnology ETF 20260610 0 168.68 170.81 165.88 165.93 1272102 165.9067 down down correct
IBBQ.US Invesco Nasdaq Biotechnology ETF 20260610 0 29.32 29.386 28.7 28.72 7600 28.688 down up incorrect
IBTA.US iShares Trust 20260610 0 32.93 32.945 31.55 31.74 255266 31.74 down down correct
IBTG.US iShares Trust 20260610 0 22.85 22.86 22.85 22.85 1129600 22.7798
IBTH.US iShares Trust 20260610 0 22.35 22.35 22.34 22.345 976300 22.2765 down up incorrect
IBTI.US iShares Trust 20260610 0 22.1 22.1 22.08 22.085 202000 22.0172 down up incorrect
IBTJ.US iShares Trust 20260610 0 21.59 21.59 21.57 21.57 403200 21.5034 down down correct
IBTK.US iShares iBonds Dec 2030 Term Treasury ETF 20260610 0 19.46 19.47 19.44 19.45 186500 19.3898 down down correct
IBTL.US iShares iBonds Dec 2031 Term Treasury ETF 20260610 0 20.09 20.09 20.05 20.07 574800 20.0086 down down correct
ICLN.US iShares Global Clean Energy ETF 20260610 0 20.33 20.545 19.845 19.86 7509406 19.8068 down down correct
IEF.US iShares 7 20260610 0 93.82 93.8999 93.595 93.69 5804851 93.3818 down down correct
IEI.US iShares 3 20260610 0 116.96 116.99 116.78 116.85 848600 116.4893 down down correct
IEUS.US iShares MSCI Europe Small 20260610 0 71.18 71.211 70.7657 70.7826 4536 69.3779 down down correct
IFGL.US iShares International Developed Real Estate ETF 20260610 0 22.5 22.69 22.4622 22.4622 6564 22.1492 down down correct
IFV.US First Trust Dorsey Wright International Focus 5 ETF 20260610 0 26.87 27.2399 26.54 26.7016 33550 26.4508 down down correct
IGF.US iShares Trust 20260610 0 66.03 66.405 66.03 66.05 709644 65.1333 up up correct
IGIB.US iShares 5 20260610 0 52.82 52.85 52.7 52.72 2222500 52.5063 down up incorrect
IGOV.US iShares International Treasury Bond ETF 20260610 0 41.17 41.23 41 41.08 249800 41.08 down down correct
IGSB.US iShares 1 20260610 0 52.24 52.25 52.18 52.19 7130900 51.9897 down down correct
IJT.US iShares S&P Small 20260610 0 163.45 166.06 162.4943 162.62 83891 162.3727 down down correct
IMCV.US iShares Morningstar Mid 20260610 0 90.85 90.99 89.85 89.94 68000 89.5308 down down correct
INDY.US iShares India 50 ETF 20260610 0 41.99 42.2 41.71 41.7817 91672 41.6848 down down correct
IPKW.US Invesco International BuyBack Achievers ETF 20260610 0 57.15 57.3495 56.7787 56.7787 37493 56.3322 down down correct
ISHG.US iShares 1 20260610 0 75.37 75.37 74.63 74.7 74800 74.7 down down correct
ISTB.US iShares Core 1 20260610 0 48.1 48.11 48.05 48.07 328400 47.8993 down down correct
IUS.US Invesco RAFI Strategic US ETF 20260610 0 64.82 65.14 64.28 64.3053 50128 64.1024 down down correct
IUSB.US iShares Core Total USD Bond Market ETF 20260610 0 45.86 45.91 45.79 45.82 4884134 45.6572 down down correct
IUSG.US iShares Core S&P U.S. Growth ETF 20260610 0 182.43 184.44 179.94 180.04 573924 179.8101 down down correct
IUSV.US iShares Core S&P U.S. Value ETF 20260610 0 109.58 110.01 108.84 108.91 686000 108.468 down down correct
IXUS.US iShares Core MSCI Total International Stock ETF 20260610 0 93.6 94.35 92.7 92.82 2534588 91.6324 down down correct
JOET.US Virtus ETF Trust II 20260610 0 44.6 44.6 43.78 43.78 15200 43.78 down down correct
JSML.US Janus Henderson Small Cap Growth Alpha ETF 20260610 0 85.64 87.85 85.28 85.424 24800 85.3812 down down correct
KBWB.US Invesco Exchange 20260610 0 89.99 90.85 89.32 89.35 1313700 88.8979 down down correct
KBWD.US Invesco KBW High Dividend Yield Financial ETF 20260610 0 12.34 12.435 12.32 12.32 253574 12.0464 down down correct
KBWP.US Invesco KBW Property & Casualty Insurance ETF 20260610 0 119.2 122.33 119.2 121.5834 23136 121.0792 up up correct
KBWR.US Invesco KBW Regional Banking ETF 20260610 0 67.72 67.72 67.615 67.6712 793 67.6712 down down correct
KBWY.US Invesco KBW Premium Yield Equity REIT ETF 20260610 0 18.21 18.5 18.21 18.22 148871 17.9841 up up correct
KRMA.US Global X Conscious Companies ETF 20260610 0 47.26 47.26 46.5296 46.5296 1403 46.359 down up incorrect
KROP.US Global X Funds 20260610 0 33.73 33.74 33.4432 33.4432 29491 33.3139 down up incorrect
LDEM.US iShares ESG MSCI EM Leaders ETF 20260610 0 59.04 59.04 58.905 58.937 1100 58.4606 down down correct
LDSF.US First Trust Exchange 20260610 0 18.92 18.92 18.86 18.905 29300 18.7575 down down correct
LEGR.US First Trust Exchange 20260610 0 64.435 64.51 63.83 63.9878 1858 63.3708 down down correct
LMBS.US First Trust Low Duration Opportunities ETF 20260610 0 49.79 49.81 49.66 49.75 469720 49.4113 down down correct
LRGE.US ClearBridge Large Cap Growth ESG ETF 20260610 0 83.49 84.178 82.69 82.78 13200 82.78 down down correct
LVHD.US Legg Mason Low Volatility High Dividend ETF 20260610 0 43.38 43.77 43.38 43.56 69500 43.56 up up correct
MBB.US iShares Trust 20260610 0 93.98 94.06 93.81 93.91 1254439 93.5749 down down correct
MCHI.US iShares MSCI China ETF 20260610 0 54.27 54.61 54.075 54.11 2562520 53.7537 down down correct
MDIV.US First Trust Multi 20260610 0 16.58 16.74 16.58 16.65 27599 16.4232 up up correct
MILN.US Global X Millennials Consumer ETF 20260610 0 42.25 42.4999 42.03 42.0883 6178 42.0503 down down correct
NFTY.US First Trust Exchange 20260610 0 52.44 52.87 52.09 52.27 49100 52.27 down down correct
NXTG.US First Trust Exchange 20260610 0 150.21 152.24 148.29 148.3957 16606 147.8397 down down correct
ONEQ.US Fidelity Nasdaq Composite Index ETF 20260610 0 100.2 101.33 99.1 99.18 882200 99.0417 down down correct
PDBC.US Invesco Optimum Yield Diversified Commodity Strategy No K 20260610 0 17.41 17.56 17.401 17.43 4101200 17.43 up up correct
PDP.US Invesco DWA Momentum ETF 20260610 0 141.2 142.68 138.58 138.59 20500 138.59 down down correct
PEY.US Invesco High Yield Equity Dividend Achievers ETF 20260610 0 22.91 23.24 22.91 23.052 227066 22.8637 up down incorrect
PEZ.US Invesco DWA Consumer Cyclicals Momentum ETF 20260610 0 100.46 100.46 100.46 100.46 160 100.3121
PFF.US iShares Preferred and Income Securities ETF 20260610 0 30.76 30.96 30.73 30.77 4376300 30.627 up up correct
PFI.US Invesco DWA Financial Momentum ETF 20260610 0 59.43 59.445 59.0885 59.0885 1490 58.8347 down down correct
PFM.US Invesco Dividend Achievers ETF 20260610 0 54.97 55.3199 54.63 54.699 44132 54.5071 down down correct
PGJ.US Invesco Golden Dragon China ETF 20260610 0 24.25 24.62 24.22 24.31 17695 24.2372 up up correct
PHO.US Invesco Water Resources ETF 20260610 0 67.24 67.4699 65.72 65.77 82646 65.6489 down down correct
PID.US Invesco International Dividend Achievers ETF 20260610 0 22.86 23.0099 22.8101 22.8463 36969 22.5227 down down correct
PIE.US Invesco DWA Emerging Markets Momentum ETF 20260610 0 30.91 31.1991 30.61 30.665 8672 30.4701 down down correct
PIO.US Invesco Global Water ETF 20260610 0 43.77 43.8998 43.0909 43.0909 3534 42.7944 down down correct
PIZ.US Invesco DWA Developed Markets Momentum ETF 20260610 0 53.53 53.884 52.565 52.7448 212323 52.339 down down correct
PKW.US Invesco BuyBack Achievers ETF 20260610 0 139.02 139.41 137.22 137.3 11894 137.0445 down down correct
PNQI.US Invesco NASDAQ Internet ETF 20260610 0 45.99 46.42 45.62 45.62 38200 45.62 down down correct
PPH.US VanEck Vectors ETF Trust 20260610 0 105.95 106.66 105.23 105.29 505500 104.6882 down down correct
PRFZ.US Invesco FTSE RAFI US 1500 Small 20260610 0 51.33 52.16 51.08 51.08 74985 50.9851 down down correct
PRN.US Invesco DWA Industrials Momentum ETF 20260610 0 234.25 239.16 226.61 227.67 66800 227.67 down down correct
PSC.US Principal Exchange 20260610 0 65.53 66.49 64.94 65.096 98260 65.0152 down down correct
PSCC.US Invesco S&P SmallCap Consumer Staples ETF 20260610 0 34.21 34.359 34.13 34.2945 22120 34.1782 up up correct
PSCD.US Invesco S&P SmallCap Consumer Discretionary ETF 20260610 0 112.71 112.71 111.276 111.276 318 110.9885 down down correct
PSCE.US Invesco S&P SmallCap Energy ETF 20260610 0 59.18 60.4 59.18 59.95 19121 59.5125 up up correct
PSCF.US Invesco S&P SmallCap Financials ETF 20260610 0 62.86 62.9901 62.6823 62.6823 3663 62.3726 down down correct
PSCH.US Invesco S&P SmallCap Health Care ETF 20260610 0 47.23 47.93 47.16 47.16 25600 47.16 down up incorrect
PSCI.US Invesco S&P SmallCap Industrials ETF 20260610 0 171.95 171.95 169.0518 169.0518 2372 168.8687 down down correct
PSCM.US Invesco S&P SmallCap Materials ETF 20260610 0 102 102 101.89 101.89 300 101.6334 down down correct
PSCT.US Invesco S&P SmallCap Information Technology ETF 20260610 0 81.52 83.62 80.24 80.38 27500 80.38 down down correct
PSCU.US Invesco S&P SmallCap Utilities & Communication Services ETF 20260610 0 63.9642 63.9642 63.9642 63.9642 133 63.9359
PSET.US Principal Exchange 20260610 0 74.92 75.51 73.946 73.946 8600 73.7967 down down correct
PSL.US Invesco Exchange 20260610 0 112.65 113.0954 112.58 113.0954 4118 112.8954 up up correct
PTF.US Invesco Exchange 20260610 0 120.05 125.08 119.24 119.44 51900 119.44 down down correct
PTH.US Invesco DWA Healthcare Momentum ETF 20260610 0 49.75 50.4 48.93 48.93 4600 48.93 down up incorrect
PUI.US Invesco DWA Utilities Momentum ETF 20260610 0 46.07 46.07 45.69 45.7114 6289 45.5089 down down correct
PXI.US Invesco DWA Energy Momentum ETF 20260610 0 57.79 58.83 57.79 58.2366 8126 58.045 up up correct
PY.US Principal Exchange 20260610 0 54.05 54.25 53.78 53.796 13800 53.5335 down down correct
PYZ.US Invesco DWA Basic Materials Momentum ETF 20260610 0 125.72 125.72 124.5983 124.5983 721 124.462 down down correct
QABA.US First Trust NASDAQ ABA Community Bank Index Fund 20260610 0 64.3 65.03 64.3 64.6616 14106 64.3216 up up correct
QAT.US iShares MSCI Qatar ETF 20260610 0 18.61 18.64 18.52 18.52 14000 17.8987 down down correct
QCLN.US First Trust NASDAQ Clean Edge Green Energy Index Fund 20260610 0 59.21 60.31 57.07 57.24 401800 57.24 down down correct
QCLR.US Global X NASDAQ 100® Collar 95 20260610 0 28.8 28.81 28.745 28.745 4400 28.6811 down down correct
QQEW.US First Trust NASDAQ 20260610 0 149.46 151.98 148.61 148.61 19800 148.61 down down correct
QQMG.US Invesco ESG NASDAQ 100 ETF 20260610 0 48.74 49.18 48.15 48.181 12800 48.1329 down down correct
QQQ.US Invesco QQQ Trust Series 1 20260610 0 701.66 711.28 692.93 693.69 65334281 692.9253 down down correct
QQQA.US ProShares Trust 20260610 0 75.46 77.756 74.23 74.27 34400 74.2564 down down correct
QQQJ.US Invesco NASDAQ Next Gen 100 ETF 20260610 0 43.34 44.098 42.74 42.76 177777 42.7514 down down correct
QQQM.US Invesco NASDAQ 100 ETF 20260610 0 288.83 292.805 285.32 285.92 6462300 285.5888 down down correct
QQXT.US First Trust NASDAQ 20260610 0 97.64 97.84 97.14 97.14 3000 96.9532 down down correct
QRMI.US Global X NASDAQ 100® Risk Managed Income ETF 20260610 0 15.45 15.46 15.34 15.345 4300 15.0376 down up incorrect
QTEC.US First Trust Exchange 20260610 0 301.62 310 298.205 298.97 558424 298.9389 down down correct
QTR.US Global X NASDAQ 100 Tail Risk ETF 20260610 0 33.48 33.48 33.416 33.416 300 33.3761 down down correct
QYLD.US Global X NASDAQ 100 Covered Call ETF 20260610 0 17.76 17.92 17.6299 17.64 9153946 17.2874 down down correct
QYLG.US Global X Funds 20260610 0 29.15 29.415 28.858 28.884 45300 28.4214 down down correct
RAYS.US Global X Solar ETF 20260610 0 2413 2456.5 2321.9 2325 17416 2325 down down correct
RDVY.US First Trust Rising Dividend Achievers ETF 20260610 0 76.5 77.37 75.64 75.66 1467759 75.5191 down down correct
REIT.US ALPS Active REIT ETF 20260610 0 30.28 30.63 30.28 30.364 12800 30.1485 up up correct
RFDI.US First Trust RiverFront Dynamic Developed International ETF 20260610 0 86.405 86.405 85.7942 85.7942 1680 84.7364 down down correct
RFEM.US First Trust RiverFront Dynamic Emerging Markets ETF 20260610 0 92.92 92.92 91.7425 91.7425 1654 90.6327 down up incorrect
RING.US iShares MSCI Global Gold Miners ETF 20260610 0 65.05 66.58 63.84 63.91 603656 63.4267 down down correct
RNEM.US First Trust Exchange 20260610 0 54.36 54.36 54.2442 54.2442 542 53.903 down down correct
RNRG.US Global X Renewable Energy Producers ETF 20260610 0 37.27 37.283 37.065 37.065 500 36.844 down down correct
RNSC.US First Trust Small Cap US Equity Select ETF 20260610 0 31.04 31.04 30.8363 30.8363 644 30.8363 down down correct
ROBT.US First Trust Exchange 20260610 0 54.36 55.31 53.79 53.84 185579 53.831 down down correct
RTH.US VanEck Vectors ETF Trust 20260610 0 258.14 258.8051 257.19 258.0718 1958 258.0718 down down correct
SARK.US Tuttle Capital Short Innovation ETF 20260610 0 29.66 30 28.82 30 473300 30 up up correct
SCZ.US iShares MSCI EAFE Small 20260610 0 83.2 83.75 82.65 82.69 1247633 81.5525 down down correct
SDG.US iShares MSCI Global Impact ETF 20260610 0 89.23 89.98 88.22 88.4634 2483 87.8171 down down correct
SDVY.US First Trust Exchange 20260610 0 41.79 42.075 41.25 41.26 1153519 41.173 down down correct
SHV.US iShares Short Treasury Bond ETF 20260610 0 110.14 110.15 110.14 110.15 2934900 109.8316 up up correct
SHY.US iShares Trust 20260610 0 81.97 81.99 81.935 81.94 3446573 81.7022 down down correct
SKOR.US FlexShares Credit 20260610 0 48.28 48.305 48.235 48.26 26000 48.075 down down correct
SKYU.US ProShares Ultra Cloud Computing 20260610 0 35.5 36.2 35.5 35.852 4700 35.8051 up up correct
SKYY.US First Trust Exchange 20260610 0 133.78 137.78 133.54 133.63 308600 133.63 down down correct
SLQD.US iShares Trust 20260610 0 50.2 50.22 50.18 50.19 93200 50.0067 down down correct
SLVO.US Credit Suisse X 20260610 0 77.21 77.66 75.52 75.75 217800 66.1181 down down correct
SMCP.US AlphaMark Actively Managed Small Cap ETF 20260610 0 23.29 23.29 23.29 23.29 700 23.29
SMH.US VanEck Vectors Semiconductor ETF 20260610 0 580.755 598.73 568.29 570.91 12711370 570.91 down down correct
SNSR.US Global X Internet of Things ETF 20260610 0 49.33 49.88 48.12 48.2 16200 48.1191 down down correct
SOCL.US Global X Funds 20260610 0 45.8 46.51 45.6333 45.6333 4179 45.5393 down down correct
SOXQ.US Invesco PHLX Semiconductor ETF 20260610 0 97.75 101.32 95.73 96.08 4486400 96.0157 down up incorrect
SOXX.US iShares Semiconductor ETF 20260610 0 551.66 572.51 539.38 541.51 16672200 541.253 down down correct
SPC.US CrossingBridge Pre 20260610 0 19.775 19.775 19.775 19.775 0 19.775
SPRX.US Spear Alpha ETF 20260610 0 51.22 53.54 50.26 50.35 239200 50.35 down down correct
SQLV.US Legg Mason ETF Investment Trust 20260610 0 49.48 49.89 49.45 49.4744 1218 49.3531 down down correct
SQQQ.US ProShares Trust 20260610 0 43.81 45.3899 42.07 45.25 128808602 44.5382 up up correct
SRET.US Global X SuperDividend REIT ETF 20260610 0 22.47 22.63 22.3 22.384 42800 22.2338 down down correct
SUSB.US iShares ESG 1 20260610 0 24.9 24.91 24.88 24.88 176300 24.7879 down down correct
SUSC.US iShares ESG USD Corporate Bond ETF 20260610 0 23.01 23.035 22.965 22.975 194600 22.8876 down down correct
SUSL.US iShares ESG MSCI USA Leaders ETF 20260610 0 130.44 131.02 128.46 128.62 29900 128.3409 down down correct
TDIV.US First Trust NASDAQ Technology Dividend Index Fund 20260610 0 114.55 117 113.64 113.77 135276 113.3476 down down correct
TLT.US iShares 20+ Year Treasury Bond ETF 20260610 0 85.12 85.3 84.7 84.88 21258270 84.5677 down up incorrect
TQQQ.US ProShares UltraPro QQQ 20260610 0 71.68 74.7 69 69.27 91465200 69.1107 down down correct
TUR.US iShares Inc. 20260610 0 38.52 38.84 38.51 38.56 297303 38.0919 up up correct
UAE.US iShares MSCI UAE ETF 20260610 0 18.62 18.79 18.52 18.54 240900 17.9135 down down correct
UCRD.US VictoryShares ESG Corporate Bond ETF 20260610 0 21.39 21.39 21.365 21.365 200 21.2822 down down correct
UCYB.US ProShares Ultra Nasdaq Cybersecurity 20260610 0 65.71 67.85 65.71 66.138 2100 65.8928 up up correct
UFO.US Procure ETF Trust II 20260610 0 52.81 53.78 52.065 52.25 1070500 52.1844 down down correct
USIG.US iShares Broad USD Investment Grade Corporate Bond ETF 20260610 0 50.98 51.02 50.87 50.9 1603100 50.6999 down down correct
USMC.US Principal U.S. Mega 20260610 0 72.18 72.425 71.45 71.581 49900 71.4468 down down correct
USOI.US Credit Suisse X 20260610 0 54.28 55.05 53.9 54.412 29400 49.0825 up up correct
USXF.US iShares ESG Advanced MSCI USA ETF 20260610 0 65.79 66.49 64.9 65 80300 64.8816 down down correct
VCIT.US Vanguard Intermediate 20260610 0 82.1 82.17 81.92 81.97 5702813 81.6407 down down correct
VCLT.US Vanguard Long 20260610 0 74.57 74.72 74.3 74.39 5497900 74.0517 down down correct
VCSH.US Vanguard Scottsdale Funds 20260610 0 78.75 78.78 78.69 78.7 3195900 78.4136 down down correct
VGIT.US Vanguard Intermediate 20260610 0 58.66 58.69 58.57 58.59 5057800 58.4033 down down correct
VGLT.US Vanguard Scottsdale Funds 20260610 0 54.4 54.505 54.155 54.25 1956928 54.0455 down down correct
VGSH.US Vanguard Short 20260610 0 58.1 58.12 58.08 58.1 8545800 57.9223
VIGI.US Vanguard International Dividend Appreciation Index Fund ETF Shares 20260610 0 92.66 93.25 92.3 92.3462 285455 91.8211 down down correct
VMBS.US Vanguard Mortgage 20260610 0 46.54 46.58 46.45 46.5 1058000 46.3366 down up incorrect
VNQI.US Vanguard Global ex 20260610 0 44.74 44.91 44.53 44.55 305500 44.55 down down correct
VONE.US Vanguard Russell 1000 Index Fund ETF Shares 20260610 0 331.54 334.045 328.12 328.6 101514 327.7524 down down correct
VONG.US Vanguard Scottsdale Funds 20260610 0 124.62 125.59 123.13 123.23 1284484 123.0737 down up incorrect
VONV.US Vanguard Scottsdale Funds 20260610 0 104.24 104.96 103.21 103.26 1077621 102.8597 down down correct
VPN.US Global X Funds 20260610 0 30.69 30.9 30 30.02 965479 29.9099 down down correct
VRIG.US Invesco Actively Managed Exchange 20260610 0 25.1 25.1 25.09 25.095 264188 24.9112 down down correct
VSDA.US VictoryShares Dividend Accelerator ETF 20260610 0 56.37 56.67 55.9806 55.9806 6632 55.8083 down down correct
VSMV.US VictoryShares US Multi 20260610 0 59.23 59.75 59.23 59.2997 6358 59.2409 up up correct
VTC.US Vanguard Scottsdale Funds 20260610 0 76.35 76.46 76.23 76.27 60880 75.9562 down up incorrect
VTHR.US Vanguard Russell 3000 Index Fund ETF Shares 20260610 0 323.02 325.67 320.13 320.5801 15275 319.7598 down up incorrect
VTIP.US Vanguard Malvern Funds 20260610 0 50.37 50.38 50.31 50.31 1914300 49.6289 down down correct
VTWG.US Vanguard Russell 2000 Growth Index Fund ETF Shares 20260610 0 269.94 274.95 266.105 266.842 13041 266.4339 down up incorrect
VTWO.US Vanguard Russell 2000 Index Fund ETF Shares 20260610 0 115 116.78 113.86 113.95 2950321 113.6578 down down correct
VTWV.US Vanguard Russell 2000 Value Index Fund ETF Shares 20260610 0 186.57 189.145 185.87 185.87 25092 185.1693 down down correct
VWOB.US Vanguard Emerging Markets Government Bond Index Fund ETF Shares 20260610 0 66.56 66.7 66.4 66.44 344700 66.13 down down correct
VXUS.US Vanguard Total International Stock Index Fund ETF Shares 20260610 0 83.24 83.95 82.53 82.59 6255725 82.22 down up incorrect
VYMI.US Vanguard International High Dividend Yield Index Fund ETF Shares 20260610 0 98.6 99.05 98.01 98.02 794855 96.794 down up incorrect
WBND.US Western Asset Total Return ETF 20260610 0 49.79 49.88 49.79 49.79 25766 49.79
WCBR.US WisdomTree Trust 20260610 0 32.04 32.58 31.93 31.992 9100 31.992 down down correct
WOOD.US iShares Global Timber & Forestry ETF 20260610 0 66.69 66.735 65.63 65.8412 11845 65.2329 down down correct
XT.US iShares Exponential Technologies ETF 20260610 0 79.42 80.12 78.36 78.4 104908 78.0536 down down correct
YLCO.US Global X YieldCo & Renewable Energy Income ETF 20260610 0 37.27 37.2832 37.065 37.065 451 36.844 down down correct
YLDE.US ClearBridge Dividend Strategy ESG ETF 20260610 0 55.32 55.46 55.05 55.0589 10856 54.7459 down down correct

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