CollectAI

close-nasdaq_etfs

2026/06/11

TICKER DESC DATE TIME OPEN HIGH LOW CLOSE VOL Adj CLOSE Trend Predict Result
AADR.US AdvisorShares Dorsey Wright ADR ETF 20260611 0 81.3101 82.835 81.25 82.835 2007 82.4004 up up correct
AAXJ.US iShares MSCI All Country Asia ex Japan ETF 20260611 0 113.22 117.345 113.14 117.22 733941 116.8009 up up correct
ACWI.US iShares Trust 20260611 0 153.185 156.12 152.49 155.83 5605438 154.8241 up up correct
ACWX.US iShares MSCI ACWI ex U.S. ETF 20260611 0 74.38 76.24 74.18 76.14 1842409 75.2916 up up correct
AGNG.US Global X Aging Population ETF 20260611 0 34.88 35.52 34.82 35.166 11200 35.0146 up up correct
AGZD.US WisdomTree Interest Rate Hedged U.S. Aggregate Bond Fund 20260611 0 22.69 22.69 22.63 22.645 16079 22.57 down up incorrect
AIA.US iShares Trust 20260611 0 134.48 140.485 134.48 140.2 151257 139.6878 up up correct
AIQ.US Global X Artificial Intelligence & Technology ETF 20260611 0 61.81 64.02 61.17 63.95 4271600 63.9495 up down incorrect
AIRR.US First Trust Exchange 20260611 0 124.61 128.53 124.04 128.39 615400 128.39 up down incorrect
ALTY.US Global X Funds 20260611 0 12.29 12.32 12.255 12.29 8000 12.2116
ANGL.US VanEck Vectors ETF Trust 20260611 0 28.95 29.12 28.94 29.11 557200 28.9398 up up correct
AQWA.US Global X Funds 20260611 0 18.61 18.725 18.411 18.725 6000 18.6033 up up correct
BBH.US VanEck Vectors Biotech ETF 20260611 0 184.57 188.68 184.57 187.88 6200 187.88 up up correct
BFIT.US Global X Health & Wellness ETF 20260611 0 32.4 33.02 32 32.28 191193 32.28 down down correct
BGRN.US iShares Trust 20260611 0 47.22 47.4366 47.21 47.4253 33441 47.2576 up up correct
BIB.US ProShares Ultra Nasdaq Biotechnology 20260611 0 80 82.92 79.81 82.27 9400 82.27 up up correct
BIS.US ProShares UltraShort Nasdaq Biotechnology 20260611 0 17.44 17.44 16.83 16.8639 3201 16.7144 down down correct
BKCH.US Global X Blockchain ETF 20260611 0 76.54 82.67 76.54 82.41 63900 82.41 up down incorrect
BLCN.US Siren ETF Trust 20260611 0 25.35 27.25 25 26.405 34400 26.405 up up correct
BND.US Vanguard Bond Index Funds 20260611 0 72.98 73.36 72.93 73.33 9058700 73.0858 up up correct
BNDW.US Vanguard Total World Bond ETF 20260611 0 68 68.32 68 68.28 79700 68.0872 up up correct
BNDX.US Vanguard Total International Bond Index Fund ETF Shares 20260611 0 48.03 48.2 48 48.18 4138400 48.0696 up down incorrect
BOTZ.US Global X Robotics & Artificial Intelligence ETF 20260611 0 36.49 37.315 36.21 37.26 1216887 37.2414 up up correct
BSCQ.US Invesco BulletShares 2026 Corporate Bond ETF 20260611 0 19.56 19.56 19.55 19.56 671402 19.4311
BSCR.US Invesco BulletShares 2027 Corporate Bond ETF 20260611 0 19.65 19.66 19.64 19.66 481639 19.5215 up up correct
BSCS.US Invesco BulletShares 2028 Corporate Bond ETF 20260611 0 20.37 20.42 20.37 20.42 508280 20.2689 up down incorrect
BSCT.US Invesco BulletShares 2029 Corporate Bond ETF 20260611 0 18.58 18.63 18.563 18.63 454400 18.4893 up up correct
BSCU.US Invesco BulletShares 2030 Corporate Bond ETF 20260611 0 16.64 16.7 16.62 16.7 613200 16.5714 up up correct
BSCV.US Invesco BulletShares 2031 Corporate Bond ETF 20260611 0 16.37 16.445 16.355 16.44 458000 16.3104 up up correct
BSJQ.US Invesco BulletShares 2026 High Yield Corporate Bond ETF 20260611 0 22.99 23.06 22.99 23.035 189519 22.8267 up up correct
BSJR.US Invesco BulletShares 2027 High Yield Corporate Bond ETF 20260611 0 22.36 22.42 22.345 22.42 82800 22.2231 up up correct
BSJS.US Invesco BulletShares 2028 High Yield Corporate Bond ETF 20260611 0 21.8 21.87 21.794 21.87 46500 21.6517 up up correct
BSJT.US Invesco BulletShares 2029 High Yield Corporate Bond ETF 20260611 0 21.17 21.25 21.16 21.25 110300 21.0255 up up correct
BSMQ.US Invesco Exchange 20260611 0 23.56 23.595 23.55 23.595 88000 23.4839 up up correct
BSMR.US Invesco Exchange 20260611 0 23.65 23.69 23.65 23.675 58200 23.5653 up up correct
BSMS.US Invesco Exchange 20260611 0 23.43 23.46 23.42 23.455 48500 23.343 up down incorrect
BSMT.US Invesco Exchange 20260611 0 23.08 23.1 23.08 23.085 23300 22.9776 up up correct
BSMU.US Invesco BulletShares 2030 Municipal Bond ETF 20260611 0 21.89 21.93 21.88 21.92 27500 21.8146 up up correct
BSMV.US Invesco BulletShares 2031 Municipal Bond ETF 20260611 0 20.99 21.035 20.99 21.032 22700 20.9256 up up correct
BTEC.US Principal Healthcare Innovators Index ETF 20260611 0 8.45 8.5854 8.409 8.565 90426 8.565 up up correct
BUG.US Global X Funds 20260611 0 33.31 34.235 32.99 34.15 1019000 34.15 up up correct
CARZ.US First Trust NASDAQ Global Auto Index Fund 20260611 0 113.98 113.98 113.98 113.98 300 113.98
CATH.US Global X S&P 500 Catholic Values ETF 20260611 0 86.94 88.15 86.37 87.9575 39367 87.6732 up up correct
CDC.US Victory Portfolios II 20260611 0 73.64 74.025 73.52 73.68 192178 73.4825 up up correct
CDL.US Victory Portfolios II 20260611 0 76.81 77.21 76.81 76.8692 2903 76.6638 up up correct
CEFA.US Global X S&P Catholic Values Developed ex 20260611 0 38.75 39.962 38.75 39.962 677 39.5389 up down incorrect
CFA.US VictoryShares US 500 Volatility Wtd ETF 20260611 0 96.46 97.4 96.22 97.1785 4271 97.0788 up up correct
CFO.US Victory Portfolios II 20260611 0 77.94 78.95 77.94 78.771 8190 78.6909 up down incorrect
CIBR.US First Trust Exchange 20260611 0 83.185 85.695 82.44 85.47 1566596 85.3966 up up correct
CIZ.US VictoryShares Developed Enhanced Volatility Wtd ETF 20260611 0 2.75 3 2.5 2.75 43704 2.75
CLOU.US Global X Funds 20260611 0 22.59 22.86 22.26 22.75 202000 22.75 up up correct
COMT.US iShares GSCI Commodity Dynamic Roll Strategy ETF 20260611 0 33.4 33.61 32.83 32.915 152600 32.915 down down correct
CSB.US VictoryShares US Small Cap High Div Volatility Wtd ETF 20260611 0 63.95 64.2699 62.82 64.2217 10082 64.0486 up up correct
CTEC.US Global X Funds 20260611 0 64.11 66.25 63.84 66.25 4200 66.1693 up up correct
CXSE.US WisdomTree Trust 20260611 0 38.28 38.96 38.28 38.96 26100 38.8687 up up correct
DALI.US First Trust Dorsey Wright DALI 1 ETF 20260611 0 29.47 30.3604 29.47 30.3604 26810 30.1068 up down incorrect
DAPP.US VanEck Vectors ETF Trust 20260611 0 19.52 20.78 19.31 20.69 2034700 20.69 up up correct
DAX.US Global X DAX Germany ETF 20260611 0 44.05 45.18 43.85 44.84 28824 43.9718 up up correct
DDI.US DoubleDown Interactive Co. Ltd. American Depository Shares 20260611 0 11.5 11.56 11.43 11.43 80700 11.43 down down correct
DDIV.US First Trust Dorsey Wright Momentum & Dividend ETF 20260611 0 44.97 45.16 44.903 44.903 2190 44.7197 down down correct
DEMZ.US Democratic Large Cap Core ETF 20260611 0 45.62 46.023 45.24 46.023 1500 46.023 up up correct
DGRE.US WisdomTree Emerging Markets Quality Dividend Growth Fund 20260611 0 38.51 40.2 38.51 40.018 5900 39.8122 up up correct
DGRS.US WisdomTree Trust 20260611 0 57.37 58 55.4868 57.9815 22562 57.8237 up up correct
DGRW.US WisdomTree U.S. Quality Dividend Growth Fund 20260611 0 94.86 95.95 94.38 95.6 1000256 95.4384 up up correct
DMXF.US iShares ESG Advanced MSCI EAFE Index ETF 20260611 0 82.37 84.26 81.99 84.19 27900 83.1591 up up correct
DRIV.US Global X Funds 20260611 0 37.78 39.14 37.7701 38.97 92099 38.8922 up up correct
DVLU.US First Trust Dorsey Wright Momentum & Value ETF 20260611 0 39.05 39.51 39.05 39.4036 4012 39.305 up up correct
DVOL.US First Trust Exchange 20260611 0 36.331 36.43 36.2401 36.3088 4631 36.2109 down down correct
DVY.US iShares Trust 20260611 0 156.74 157.75 156.51 156.98 427480 155.7476 up up correct
DWAS.US Invesco DWA SmallCap Momentum ETF 20260611 0 113.95 116.82 112.98 116.82 22400 116.82 up down incorrect
DWAW.US AdvisorShares Trust 20260611 0 50.544 50.544 50.544 50.544 100 50.544
DWSH.US AdvisorShares Dorsey Wright Short ETF 20260611 0 6.45 6.48 6.38 6.39 67000 6.39 down down correct
DWUS.US AdvisorShares Trust 20260611 0 59.15 60.527 59.15 60.527 1100 60.527 up up correct
EBIZ.US Global X Funds 20260611 0 26.86 27.24 26.82 27.2328 1586 27.1509 up up correct
ECOW.US Pacer Emerging Markets Cash Cows 100 ETF 20260611 0 26.421 27 26.421 26.991 43800 26.991 up up correct
EEMA.US iShares MSCI Emerging Markets Asia ETF 20260611 0 113.03 116.045 112.29 115.76 174737 115.4226 up up correct
EFAS.US Global X MSCI SuperDividend EAFE ETF 20260611 0 21.77 21.95 21.66 21.92 22900 21.8285 up up correct
EMB.US iShares J.P. Morgan USD Emerging Markets Bond ETF 20260611 0 95.54 96.3 95.49 96.27 8187239 95.871 up down incorrect
EMCB.US WisdomTree Emerging Markets Corporate Bond Fund 20260611 0 66.395 66.65 66.395 66.525 6883 66.2352 up up correct
EMIF.US iShares Emerging Markets Infrastructure ETF 20260611 0 26.15 26.589 26.12 26.5631 10262 26.2822 up up correct
EMXC.US iShares MSCI Emerging Markets ex China ETF 20260611 0 95.52 99.36 95.36 99.2 3113775 98.6152 up up correct
EMXF.US iShares Trust 20260611 0 55.59 57.6 55.59 57.497 3700 57.0321 up up correct
ENZL.US iShares MSCI New Zealand ETF 20260611 0 45.1899 45.7901 44.79 45.6771 52396 45.2432 up up correct
EQRR.US ProShares Equities for Rising Rates ETF 20260611 0 79.33 80.99 79.33 80.9811 33763 80.7808 up up correct
ESGD.US iShares ESG Aware MSCI EAFE ETF 20260611 0 101.33 103.62 101.065 103.51 243943 101.8851 up up correct
ESGE.US iShares ESG Aware MSCI EM ETF 20260611 0 52.49 54.33 52.395 54.25 1770471 53.8515 up up correct
ESGU.US iShares ESG Aware MSCI USA ETF 20260611 0 159.3 161.77 158.49 161.36 407352 161.0187 up up correct
ESMV.US iShares ESG MSCI USA Min Vol Factor ETF 20260611 0 29.94 30.19 29.86 30.049 5000 29.9633 up up correct
ESPO.US VanEck Vectors Video Gaming and eSports ETF 20260611 0 87.18 88.28 86.78 88.22 13500 88.22 up up correct
EUFN.US iShares MSCI Europe Financials ETF 20260611 0 37.62 38.42 37.285 38.39 1038227 37.2665 up down incorrect
EWJV.US iShares Trust 20260611 0 44.34 45.289 44.16 45.21 99100 44.7275 up up correct
EWZS.US iShares MSCI Brazil Small 20260611 0 13.07 13.6222 13 13.5883 1159983 13.4503 up up correct
FAAR.US First Trust Exchange 20260611 0 33.18 33.35 33.17 33.25 28347 33.099 up up correct
FAB.US First Trust Exchange 20260611 0 99.92 100.71 99.92 100.71 900 100.3646 up up correct
FAD.US First Trust Multi Cap Growth AlphaDEX Fund 20260611 0 183.12 188.5932 183.12 188.5932 9100 188.5239 up up correct
FALN.US iShares Fallen Angels USD Bond ETF 20260611 0 26.92 27.08 26.9101 27.08 1192537 26.9398 up up correct
FCA.US First Trust Exchange 20260611 0 28.86 30.12 28.86 30.12 32000 29.6974 up up correct
FCAL.US First Trust Exchange 20260611 0 49.52 49.565 49.3701 49.5021 14519 49.2162 down up incorrect
FCEF.US First Trust CEF Income Opportunity ETF 20260611 0 23.43 23.54 23.35 23.4879 16163 23.3532 up down incorrect
FCVT.US First Trust SSI Strategic Convertible Securities ETF 20260611 0 51.155 52.2 50.98 52.0662 26047 51.9747 up up correct
FDIV.US First Trust Strategic Income ETF 20260611 0 27.595 27.93 27.595 27.8374 5561 27.7015 up up correct
FDNI.US First Trust Dow Jones International Internet ETF 20260611 0 26.34 26.85 26.27 26.85 6200 26.85 up up correct
FDT.US First Trust Exchange 20260611 0 94.7 97.44 94.475 97.3303 124569 96.5297 up up correct
FDTS.US First Trust Developed Markets ex 20260611 0 67.79 69.2771 67.25 69.2771 1011 68.4865 up up correct
FEM.US First Trust Emerging Markets AlphaDEX Fund 20260611 0 31.21 32.28 31.17 32.03 94700 31.8371 up up correct
FEMB.US First Trust Emerging Markets Local Currency Bond ETF 20260611 0 29.02 29.94 28.9901 29.43 20047 29.0994 up down incorrect
FEMS.US First Trust Exchange 20260611 0 44.89 46.1836 44.89 46.175 27747 45.726 up up correct
FEP.US First Trust Europe AlphaDEX Fund 20260611 0 58.29 59.26 57.17 59.26 67300 58.4308 up up correct
FEUZ.US First Trust Exchange 20260611 0 67.34 68.74 67.34 68.74 1074 67.6231 up up correct
FEX.US First Trust Large Cap Core AlphaDEX Fund 20260611 0 133.57 136.31 133.42 136.1319 17898 135.8682 up up correct
FGM.US First Trust Germany AlphaDEX Fund 20260611 0 61.66 63.73 61.66 63.5837 29453 62.7395 up up correct
FICS.US First Trust International Developed Cap Strength ETF 20260611 0 40.78 41.37 39.45 41.327 11100 40.8843 up up correct
FID.US First Trust S&P International Dividend Aristocrats ETF 20260611 0 21.94 22.249 21.91 22.17 38356 21.7756 up up correct
FINX.US Global X FinTech ETF 20260611 0 23.34 24.0725 23.15 24.05 76620 24.0085 up up correct
FIXD.US First Trust Exchange 20260611 0 43.4 43.675 43.4 43.65 751552 43.3199 up up correct
FJP.US First Trust Japan AlphaDEX Fund 20260611 0 73.3 74.71 72.33 74.71 5200 74.2392 up up correct
FKU.US First Trust United Kingdom AlphaDEX Fund 20260611 0 53.18 53.94 52.73 53.94 1900 52.8292 up up correct
FLN.US First Trust Latin America AlphaDEX Fund 20260611 0 24.36 25.36 24.36 25.2639 7632 25.0047 up up correct
FMB.US First Trust Managed Municipal ETF 20260611 0 51.27 51.2975 51.175 51.28 192214 50.9661 up up correct
FMHI.US First Trust Exchange 20260611 0 48.2 48.38 48.2 48.3665 182877 48.0132 up down incorrect
FNK.US First Trust Mid Cap Value AlphaDEX Fund 20260611 0 60.66 60.902 60.23 60.902 6487 60.7345 up up correct
FNX.US First Trust Mid Cap Core AlphaDEX Fund 20260611 0 139.14 142.34 139.14 142.3211 13860 142.0583 up up correct
FNY.US First Trust Mid Cap Growth AlphaDEX Fund 20260611 0 102.21 105 102.21 104.97 52500 104.97 up up correct
FPA.US First Trust Asia Pacific Ex 20260611 0 52.52 54.58 52.335 54.58 4346 54.4248 up down incorrect
FPXE.US First Trust IPOX Europe Equity Opportunities ETF 20260611 0 34.505 35.4514 34.505 35.4514 225 35.0684 up up correct
FPXI.US First Trust International Equity Opportunities ETF 20260611 0 73.43 76.56 73.43 76.315 40228 75.9955 up up correct
FSZ.US First Trust Switzerland AlphaDEX Fund 20260611 0 82.14 82.14 82.14 82.14 100 81.3303
FTA.US First Trust Large Cap Value AlphaDEX Fund 20260611 0 96.02 96.87 95.8 96.6172 13924 96.2791 up up correct
FTAG.US First Trust Exchange 20260611 0 28.12 28.3899 28.09 28.3899 3803 28.2091 up up correct
FTC.US First Trust Large Cap Growth AlphaDEX Fund 20260611 0 177.29 183.9892 177.29 183.9892 7590 183.9481 up up correct
FTCS.US First Trust Capital Strength ETF 20260611 0 93.68 94.69 93.68 94.16 1182130 93.8952 up up correct
FTGC.US First Trust Global Tactical Commodity Strategy Fund 20260611 0 27.91 28.025 27.82 27.925 1993678 27.7486 up up correct
FTHI.US First Trust BuyWrite Income ETF 20260611 0 23.5 23.705 23.36 23.64 1388752 23.292 up up correct
FTRI.US First Trust Exchange 20260611 0 16.43 16.69 16.42 16.673 23758 16.5727 up down incorrect
FTSL.US First Trust Senior Loan Fund 20260611 0 44.88 44.97 44.8301 44.94 208184 44.4862 up up correct
FTSM.US First Trust Enhanced Short Maturity ETF 20260611 0 59.8 59.85 59.8 59.85 681400 59.6473 up up correct
FTXG.US First Trust Nasdaq Food & Beverage ETF 20260611 0 22.8399 22.84 22.64 22.6637 6263 22.533 down down correct
FTXH.US First Trust Nasdaq Pharmaceuticals ETF 20260611 0 35.865 36.277 35.865 36.0922 19647 36.0019 up down incorrect
FTXL.US First Trust Nasdaq Semiconductor ETF 20260611 0 250.58 264.49 249.75 264.03 258312 263.995 up up correct
FTXN.US First Trust Nasdaq Oil & Gas ETF 20260611 0 36.77 36.97 35.78 35.7907 343911 35.6665 down down correct
FTXO.US First Trust Nasdaq Bank ETF 20260611 0 39.94 40.49 39.78 40.39 73586 40.1404 up up correct
FTXR.US First Trust Nasdaq Transportation ETF 20260611 0 43.72 44.95 43.51 44.94 217668 44.8121 up up correct
FV.US First Trust Dorsey Wright Focus 5 ETF 20260611 0 71.89 73.1 71.89 72.9 99538 72.8236 up up correct
FVC.US First Trust Dorsey Wright Dynamic Focus 5 ETF 20260611 0 41.57 42.115 41.42 42.0474 1536 42.0468 up up correct
FYC.US First Trust Small Cap Growth AlphaDEX Fund 20260611 0 114.42 117.56 113.86 117.5357 39084 117.4094 up up correct
FYT.US First Trust Small Cap Value AlphaDEX Fund 20260611 0 67.59 68.3188 67.44 68.3188 6817 68.0234 up down incorrect
FYX.US First Trust Exchange 20260611 0 135.19 137.98 135.19 137.9631 15461 137.533 up down incorrect
GLDI.US Credit Suisse X 20260611 0 147 151.477 146.6 150.987 41900 143.6161 up up correct
GNMA.US iShares GNMA Bond ETF 20260611 0 44.03 44.18 43.8952 44.1572 16333 43.9999 up up correct
GNOM.US Global X Genomics & Biotechnology ETF 20260611 0 48.01 49.13 47.93 49.13 7600 49.0795 up up correct
GRID.US First Trust NASDAQ Clean Edge Smart Grid Infrastructure Index Fund 20260611 0 183.83 189.83 183.51 189.36 922701 188.5991 up up correct
GXTG.US Global X Funds 20260611 0 26.26 27.3406 26.26 27.3406 26398 27.2531 up up correct
HERD.US Pacer Cash Cows Fund of Funds ETF 20260611 0 48.03 48.142 47.54 48.142 1600 48.142 up down incorrect
HERO.US Global X Funds 20260611 0 24.48 24.8 24.44 24.575 23500 24.4434 up up correct
HLAL.US Wahed FTSE USA Shariah ETF 20260611 0 69.44 70.64 69.035 70.42 54800 70.4008 up up correct
HNDL.US Strategy Shares 20260611 0 22.45 22.71 22.45 22.668 50900 22.5354 up up correct
HYDR.US Global X Hydrogen ETF 20260611 0 52.33 54.32 52.33 54.156 52700 53.7379 up up correct
HYLS.US First Trust Tactical High Yield ETF 20260611 0 40.73 40.9 40.72 40.89 116280 40.4314 up up correct
HYXF.US iShares ESG Advanced High Yield Corporate Bond ETF 20260611 0 46.44 46.607 46.41 46.607 3500 46.378 up up correct
HYZD.US WisdomTree Interest Rate Hedged High Yield Bond Fund 20260611 0 22.53 22.64 22.5006 22.5634 80975 22.4536 up down incorrect
IBB.US iShares Biotechnology ETF 20260611 0 166.73 171.29 166.1 170.49 1549109 170.466 up down incorrect
IBBQ.US Invesco Nasdaq Biotechnology ETF 20260611 0 29.137 29.595 29.137 29.5 3300 29.4671 up up correct
IBTA.US iShares Trust 20260611 0 31.21 31.85 30.8 31.57 161964 31.57 up up correct
IBTG.US iShares Trust 20260611 0 22.86 22.86 22.85 22.855 243100 22.7847 down down correct
IBTH.US iShares Trust 20260611 0 22.34 22.36 22.33 22.36 390000 22.2914 up up correct
IBTI.US iShares Trust 20260611 0 22.09 22.13 22.08 22.125 227000 22.0571 up up correct
IBTJ.US iShares Trust 20260611 0 21.58 21.64 21.57 21.635 217200 21.5682 up down incorrect
IBTK.US iShares iBonds Dec 2030 Term Treasury ETF 20260611 0 19.45 19.525 19.44 19.515 166900 19.4546 up up correct
IBTL.US iShares iBonds Dec 2031 Term Treasury ETF 20260611 0 20.08 20.16 20.07 20.155 151300 20.0933 up up correct
ICLN.US iShares Global Clean Energy ETF 20260611 0 20.05 20.785 20.025 20.74 4162778 20.6844 up up correct
IEF.US iShares 7 20260611 0 93.805 94.38 93.75 94.34 11281600 94.0297 up up correct
IEI.US iShares 3 20260611 0 116.91 117.38 116.87 117.35 1738000 116.9878 up up correct
IEUS.US iShares MSCI Europe Small 20260611 0 70.9 72.74 70.9 72.74 3108 71.2965 up up correct
IFGL.US iShares International Developed Real Estate ETF 20260611 0 22.54 22.92 22.4304 22.865 7006 22.5464 up up correct
IFV.US First Trust Dorsey Wright International Focus 5 ETF 20260611 0 26.985 27.5175 26.84 27.5175 33341 27.259 up up correct
IGF.US iShares Trust 20260611 0 66.25 67.095 66.25 66.85 805280 65.9222 up up correct
IGIB.US iShares 5 20260611 0 52.82 53.1 52.75 53.06 2446200 52.845 up down incorrect
IGOV.US iShares International Treasury Bond ETF 20260611 0 41.16 41.51 41.05 41.5 192000 41.5 up up correct
IGSB.US iShares 1 20260611 0 52.2 52.36 52.19 52.35 2617400 52.1491 up up correct
IJT.US iShares S&P Small 20260611 0 163.59 167.8745 163.59 167.64 134605 167.3851 up up correct
IMCV.US iShares Morningstar Mid 20260611 0 90.41 91.28 90.22 91.04 14200 90.6258 up down incorrect
INDY.US iShares India 50 ETF 20260611 0 41.62 42.27 41.47 42.21 175062 42.1121 up up correct
IPKW.US Invesco International BuyBack Achievers ETF 20260611 0 57.28 58.1 57.03 57.9955 52504 57.5394 up down incorrect
ISHG.US iShares 1 20260611 0 74.51 75.23 74.51 75.06 75500 75.06 up up correct
ISTB.US iShares Core 1 20260611 0 48.08 48.22 48.07 48.2 449400 48.0289 up up correct
IUS.US Invesco RAFI Strategic US ETF 20260611 0 64.71 65.455 64.4137 65.3182 22845 65.1121 up up correct
IUSB.US iShares Core Total USD Bond Market ETF 20260611 0 45.86 46.105 45.844 46.08 5101979 45.9163 up up correct
IUSG.US iShares Core S&P U.S. Growth ETF 20260611 0 180.84 184.5 179.51 184.18 806173 183.9448 up up correct
IUSV.US iShares Core S&P U.S. Value ETF 20260611 0 109.3 110.53 109.04 110.04 1004100 109.5934 up up correct
IXUS.US iShares Core MSCI Total International Stock ETF 20260611 0 93.78 96.09 93.49 95.96 1717506 94.7322 up down incorrect
JOET.US Virtus ETF Trust II 20260611 0 44 44.9 44 44.8 30000 44.8 up up correct
JSML.US Janus Henderson Small Cap Growth Alpha ETF 20260611 0 86.48 88.74 86.44 88.664 25900 88.6196 up up correct
KBWB.US Invesco Exchange 20260611 0 89.86 91.2 89.24 91.05 2585200 90.5893 up up correct
KBWD.US Invesco KBW High Dividend Yield Financial ETF 20260611 0 12.35 12.4 12.25 12.3506 486076 12.0763 up up correct
KBWP.US Invesco KBW Property & Casualty Insurance ETF 20260611 0 122.89 122.89 121.2369 121.2369 4766 120.7342 down down correct
KBWR.US Invesco KBW Regional Banking ETF 20260611 0 66.25 67.26 66.25 66.9603 1604 66.9603 up up correct
KBWY.US Invesco KBW Premium Yield Equity REIT ETF 20260611 0 18.29 18.48 18.24 18.3513 178146 18.1137 up up correct
KRMA.US Global X Conscious Companies ETF 20260611 0 46.4901 47.1269 46.46 47.1269 3057 46.9541 up up correct
KROP.US Global X Funds 20260611 0 33.79 33.79 33.72 33.7685 1068 33.6379 down down correct
LDEM.US iShares ESG MSCI EM Leaders ETF 20260611 0 59.14 61.229 59.14 61.229 1800 60.7341 up up correct
LDSF.US First Trust Exchange 20260611 0 18.9 18.945 18.85 18.945 13200 18.7972 up up correct
LEGR.US First Trust Exchange 20260611 0 64.01 65.384 64.01 65.384 1161 64.7535 up up correct
LMBS.US First Trust Low Duration Opportunities ETF 20260611 0 49.77 49.86 49.66 49.83 572156 49.4907 up up correct
LRGE.US ClearBridge Large Cap Growth ESG ETF 20260611 0 82.65 83.994 82.28 83.994 9100 83.994 up up correct
LVHD.US Legg Mason Low Volatility High Dividend ETF 20260611 0 43.69 43.83 43.46 43.55 48500 43.55 down up incorrect
MBB.US iShares Trust 20260611 0 93.94 94.56 93.932 94.52 2149919 94.1827 up down incorrect
MCHI.US iShares MSCI China ETF 20260611 0 53.5 54.4 53.4 54.34 4608771 53.9822 up down incorrect
MDIV.US First Trust Multi 20260611 0 16.58 16.76 16.58 16.695 143832 16.4675 up up correct
MILN.US Global X Millennials Consumer ETF 20260611 0 41.86 42.6944 41.86 42.6944 4476 42.6558 up up correct
NFTY.US First Trust Exchange 20260611 0 51.86 52.8 51.52 52.58 29900 52.58 up up correct
NXTG.US First Trust Exchange 20260611 0 150.51 155.3099 150.405 155.1278 12989 154.5466 up up correct
ONEQ.US Fidelity Nasdaq Composite Index ETF 20260611 0 99.88 101.88 98.96 101.7 699200 101.5581 up up correct
PDBC.US Invesco Optimum Yield Diversified Commodity Strategy No K 20260611 0 17.43 17.53 17.19 17.24 5393400 17.24 down down correct
PDP.US Invesco DWA Momentum ETF 20260611 0 140.32 144.38 140.32 144.25 41700 144.25 up down incorrect
PEY.US Invesco High Yield Equity Dividend Achievers ETF 20260611 0 23.09 23.22 23 23.15 404039 22.9609 up down incorrect
PEZ.US Invesco DWA Consumer Cyclicals Momentum ETF 20260611 0 101.09 102.6528 101.09 102.6528 355 102.5017 up down incorrect
PFF.US iShares Preferred and Income Securities ETF 20260611 0 30.8 31.03 30.76 31.02 3872700 30.8758 up up correct
PFI.US Invesco DWA Financial Momentum ETF 20260611 0 59.65 59.84 59.47 59.84 2657 59.583 up up correct
PFM.US Invesco Dividend Achievers ETF 20260611 0 54.97 55.4289 54.77 55.2184 12451 55.0247 up up correct
PGJ.US Invesco Golden Dragon China ETF 20260611 0 24.05 24.368 23.8701 24.3 44231 24.2273 up up correct
PHO.US Invesco Water Resources ETF 20260611 0 65.94 66.56 65.47 66.39 68792 66.2678 up down incorrect
PID.US Invesco International Dividend Achievers ETF 20260611 0 22.96 23.065 22.8112 22.999 97250 22.6733 up down incorrect
PIE.US Invesco DWA Emerging Markets Momentum ETF 20260611 0 30.99 31.98 30.79 31.8452 28139 31.6428 up up correct
PIO.US Invesco Global Water ETF 20260611 0 43.26 43.56 42.72 43.5297 10823 43.2302 up up correct
PIZ.US Invesco DWA Developed Markets Momentum ETF 20260611 0 53.63 55.26 53.29 55.0817 124935 54.6579 up up correct
PKW.US Invesco BuyBack Achievers ETF 20260611 0 137.99 139.2439 137.34 139.0945 19208 138.8356 up up correct
PNQI.US Invesco NASDAQ Internet ETF 20260611 0 45.49 45.81 44.74 45.81 62200 45.81 up up correct
PPH.US VanEck Vectors ETF Trust 20260611 0 106.22 107.95 105.93 107.2 198500 106.5873 up up correct
PRFZ.US Invesco FTSE RAFI US 1500 Small 20260611 0 51.43 52.51 51.3678 52.45 89881 52.3525 up up correct
PRN.US Invesco DWA Industrials Momentum ETF 20260611 0 231.5 242.14 231.5 242.1 47100 242.1 up up correct
PSC.US Principal Exchange 20260611 0 65.62 66.9 65.485 66.8233 203488 66.7404 up up correct
PSCC.US Invesco S&P SmallCap Consumer Staples ETF 20260611 0 34.37 34.63 34.265 34.587 2825 34.4697 up down incorrect
PSCD.US Invesco S&P SmallCap Consumer Discretionary ETF 20260611 0 111.72 114.721 111.72 114.721 342 114.4246 up up correct
PSCE.US Invesco S&P SmallCap Energy ETF 20260611 0 60.63 60.63 59.16 59.2962 12683 58.8635 down down correct
PSCF.US Invesco S&P SmallCap Financials ETF 20260611 0 62.61 63.37 62.61 63.2522 11660 62.9397 up up correct
PSCH.US Invesco S&P SmallCap Health Care ETF 20260611 0 47.23 48 47.07 47.74 19500 47.74 up up correct
PSCI.US Invesco S&P SmallCap Industrials ETF 20260611 0 170.73 174.6272 170.5 174.6272 2311 174.438 up up correct
PSCM.US Invesco S&P SmallCap Materials ETF 20260611 0 103.93 105.98 103.93 105.98 1200 105.7131 up up correct
PSCT.US Invesco S&P SmallCap Information Technology ETF 20260611 0 81.4 85.18 81.4 85.18 21300 85.18 up up correct
PSCU.US Invesco S&P SmallCap Utilities & Communication Services ETF 20260611 0 64.06 64.6176 64.06 64.6176 330 64.589 up up correct
PSET.US Principal Exchange 20260611 0 74.04 74.88 73.99 74.88 1800 74.7289 up up correct
PSL.US Invesco Exchange 20260611 0 113.58 113.58 113.3566 113.3566 429 113.1562 down down correct
PTF.US Invesco Exchange 20260611 0 121.24 128.1 121.2 127.85 91700 127.85 up up correct
PTH.US Invesco DWA Healthcare Momentum ETF 20260611 0 50.11 50.65 50.11 50.65 4200 50.65 up up correct
PUI.US Invesco DWA Utilities Momentum ETF 20260611 0 46.29 46.29 45.82 45.9056 3031 45.7022 down down correct
PXI.US Invesco DWA Energy Momentum ETF 20260611 0 58.84 58.84 57.5935 57.5935 4305 57.404 down down correct
PY.US Principal Exchange 20260611 0 53.85 54.42 53.82 54.217 11300 53.9525 up up correct
PYZ.US Invesco DWA Basic Materials Momentum ETF 20260611 0 127.25 130.1666 127.25 130.1666 888 130.0242 up up correct
QABA.US First Trust NASDAQ ABA Community Bank Index Fund 20260611 0 65.08 65.08 64.275 64.9706 7878 64.629 down down correct
QAT.US iShares MSCI Qatar ETF 20260611 0 18.48 18.59 18.455 18.536 2900 17.9141 up up correct
QCLN.US First Trust NASDAQ Clean Edge Green Energy Index Fund 20260611 0 58.27 60.66 57.96 60.48 237100 60.48 up up correct
QCLR.US Global X NASDAQ 100® Collar 95 20260611 0 28.8 28.8 28.8 28.8 100 28.7359
QQEW.US First Trust NASDAQ 20260611 0 149.36 153.05 148.9 152.77 43600 152.77 up up correct
QQMG.US Invesco ESG NASDAQ 100 ETF 20260611 0 48.47 49.71 48.26 49.702 65200 49.6524 up up correct
QQQ.US Invesco QQQ Trust Series 1 20260611 0 699.29 718.3721 695 717.12 71798867 716.3295 up up correct
QQQA.US ProShares Trust 20260611 0 75.78 79.61 75.78 79.29 93000 79.2755 up up correct
QQQJ.US Invesco NASDAQ Next Gen 100 ETF 20260611 0 42.99 44.23 42.87 44.19 210094 44.1811 up up correct
QQQM.US Invesco NASDAQ 100 ETF 20260611 0 287.92 295.75 286.22 295.02 6043300 294.6783 up down incorrect
QQXT.US First Trust NASDAQ 20260611 0 97.47 98.41 97.38 98.21 4600 98.0211 up down incorrect
QRMI.US Global X NASDAQ 100® Risk Managed Income ETF 20260611 0 15.42 15.519 15.35 15.519 9400 15.2081 up up correct
QTEC.US First Trust Exchange 20260611 0 303.1 315.09 301.56 313.97 341540 313.9374 up up correct
QTR.US Global X NASDAQ 100 Tail Risk ETF 20260611 0 34.17 34.457 34.17 34.457 600 34.4159 up up correct
QYLD.US Global X NASDAQ 100 Covered Call ETF 20260611 0 17.75 18 17.67 17.99 13600960 17.6304 up up correct
QYLG.US Global X Funds 20260611 0 29.09 29.659 29 29.624 36900 29.1495 up up correct
RAYS.US Global X Solar ETF 20260611 0 2332 2390 2327 2373 11743 2373 up up correct
RDVY.US First Trust Rising Dividend Achievers ETF 20260611 0 76.4 78 76.265 77.72 1815841 77.5753 up up correct
REIT.US ALPS Active REIT ETF 20260611 0 30.38 30.57 30.357 30.357 3900 30.1416 down down correct
RFDI.US First Trust RiverFront Dynamic Developed International ETF 20260611 0 87.01 88.151 86.66 88.151 5888 87.0642 up up correct
RFEM.US First Trust RiverFront Dynamic Emerging Markets ETF 20260611 0 92.45 94.0619 91.64 94.0619 2408 92.924 up up correct
RING.US iShares MSCI Global Gold Miners ETF 20260611 0 63.85 67.69 63.85 67.4 483565 66.8903 up up correct
RNEM.US First Trust Exchange 20260611 0 54.52 55.2475 54.52 55.2475 163 54.9 up up correct
RNRG.US Global X Renewable Energy Producers ETF 20260611 0 37.225 37.6 36.91 37.6 3800 37.3759 up up correct
RNSC.US First Trust Small Cap US Equity Select ETF 20260611 0 30.98 31.2412 30.97 31.1943 1028 31.1943 up down incorrect
ROBT.US First Trust Exchange 20260611 0 53.9 55.48 53.5665 55.38 60557 55.3707 up down incorrect
RTH.US VanEck Vectors ETF Trust 20260611 0 257.85 260.52 257.85 260.4633 4117 260.4633 up down incorrect
SARK.US Tuttle Capital Short Innovation ETF 20260611 0 29.82 30.22 28.89 28.89 298300 28.89 down up incorrect
SCZ.US iShares MSCI EAFE Small 20260611 0 83.02 84.725 82.84 84.65 1514068 83.4855 up up correct
SDG.US iShares MSCI Global Impact ETF 20260611 0 88.36 91.45 88.36 90.8864 3698 90.2224 up up correct
SDVY.US First Trust Exchange 20260611 0 41.49 42.055 41.37 41.98 1830602 41.8915 up up correct
SHV.US iShares Short Treasury Bond ETF 20260611 0 110.16 110.17 110.15 110.17 3584200 109.8515 up up correct
SHY.US iShares Trust 20260611 0 81.96 82.1 81.94 82.09 4527991 81.8517 up up correct
SKOR.US FlexShares Credit 20260611 0 48.26 48.47 48.25 48.465 54000 48.2792 up up correct
SKYU.US ProShares Ultra Cloud Computing 20260611 0 34.39 35.96 34.39 35.96 6400 35.9129 up up correct
SKYY.US First Trust Exchange 20260611 0 132.14 134.08 130.12 133.78 256900 133.78 up up correct
SLQD.US iShares Trust 20260611 0 50.2 50.31 50.17 50.31 159300 50.1263 up up correct
SLVO.US Credit Suisse X 20260611 0 75.65 79.06 75.27 78.53 135100 68.5447 up up correct
SMCP.US AlphaMark Actively Managed Small Cap ETF 20260611 0 23.67 24.08 23.66 24.08 600 24.08 up up correct
SMH.US VanEck Vectors Semiconductor ETF 20260611 0 582.605 611.62 581.61 609.45 12196800 609.45 up up correct
SNSR.US Global X Internet of Things ETF 20260611 0 48.917 50.59 48.69 50.35 33955 50.2655 up up correct
SOCL.US Global X Funds 20260611 0 45.47 46.17 44.81 46.0677 12958 45.9728 up up correct
SOXQ.US Invesco PHLX Semiconductor ETF 20260611 0 98.11 103.83 98.11 103.7 5805000 103.6306 up up correct
SOXX.US iShares Semiconductor ETF 20260611 0 555.42 588 554.81 586.93 12295400 586.6514 up up correct
SPC.US CrossingBridge Pre 20260611 0 19.775 19.775 19.775 19.775 0 19.775
SPRX.US Spear Alpha ETF 20260611 0 51.21 54.61 51.21 54.5 357800 54.5 up up correct
SQLV.US Legg Mason ETF Investment Trust 20260611 0 49.69 50.3421 49.69 50.3421 657 50.2187 up up correct
SQQQ.US ProShares Trust 20260611 0 44.18 45.005 40.44 40.83 120942602 40.1878 down down correct
SRET.US Global X SuperDividend REIT ETF 20260611 0 22.41 22.59 22.26 22.42 32900 22.2695 up up correct
SUSB.US iShares ESG 1 20260611 0 24.9 24.975 24.883 24.965 158700 24.8726 up up correct
SUSC.US iShares ESG USD Corporate Bond ETF 20260611 0 23.02 23.145 22.95 23.135 629800 23.047 up down incorrect
SUSL.US iShares ESG MSCI USA Leaders ETF 20260611 0 128.84 130.69 128.45 130.571 24500 130.2876 up up correct
TDIV.US First Trust NASDAQ Technology Dividend Index Fund 20260611 0 113.35 116.085 112.89 115.83 141100 115.3999 up up correct
TLT.US iShares 20+ Year Treasury Bond ETF 20260611 0 85.17 86.04 85.04 85.98 35190473 85.6636 up up correct
TQQQ.US ProShares UltraPro QQQ 20260611 0 70.89 76.6 69.59 76.01 116288800 75.8352 up up correct
TUR.US iShares Inc. 20260611 0 38.16 39.17 38.16 39.14 192353 38.6649 up up correct
UAE.US iShares MSCI UAE ETF 20260611 0 18.67 18.955 18.445 18.9 331800 18.2613 up up correct
UCRD.US VictoryShares ESG Corporate Bond ETF 20260611 0 21.505 21.505 21.505 21.505 200 21.4216
UCYB.US ProShares Ultra Nasdaq Cybersecurity 20260611 0 65.43 69.45 65.43 69.438 1300 69.1805 up down incorrect
UFO.US Procure ETF Trust II 20260611 0 53.09 56.989 52.935 56.9 2600100 56.8286 up up correct
USIG.US iShares Broad USD Investment Grade Corporate Bond ETF 20260611 0 50.99 51.26 50.92 51.22 1888900 51.0186 up up correct
USMC.US Principal U.S. Mega 20260611 0 71.64 72.68 71.28 72.563 49400 72.4269 up up correct
USOI.US Credit Suisse X 20260611 0 54.48 55.5 52.6 53.097 60300 47.8963 down down correct
USXF.US iShares ESG Advanced MSCI USA ETF 20260611 0 65.43 67.08 65.25 66.862 64100 66.7402 up up correct
VCIT.US Vanguard Intermediate 20260611 0 82.1 82.57 82.01 82.51 11378060 82.1786 up up correct
VCLT.US Vanguard Long 20260611 0 74.62 75.33 74.48 75.27 4944600 74.9277 up up correct
VCSH.US Vanguard Scottsdale Funds 20260611 0 78.74 78.95 78.69 78.93 3100000 78.6428 up up correct
VGIT.US Vanguard Intermediate 20260611 0 58.64 58.91 58.61 58.89 3832600 58.7024 up up correct
VGLT.US Vanguard Scottsdale Funds 20260611 0 54.43 54.9577 54.345 54.92 2638923 54.713 up up correct
VGSH.US Vanguard Short 20260611 0 58.1 58.2 58.08 58.18 5799700 58.0021 up up correct
VIGI.US Vanguard International Dividend Appreciation Index Fund ETF Shares 20260611 0 92.56 93.99 92.22 93.89 497787 93.3561 up up correct
VMBS.US Vanguard Mortgage 20260611 0 46.5 46.78 46.49 46.77 1318000 46.6056 up up correct
VNQI.US Vanguard Global ex 20260611 0 44.62 45.44 44.45 45.38 1258300 45.38 up up correct
VONE.US Vanguard Russell 1000 Index Fund ETF Shares 20260611 0 329.31 334.75 327.99 334.11 61150 333.2482 up up correct
VONG.US Vanguard Scottsdale Funds 20260611 0 123.42 125.47 122.48 125.07 1752151 124.9114 up up correct
VONV.US Vanguard Scottsdale Funds 20260611 0 103.91 105.59 103.64 105.26 923441 104.8519 up up correct
VPN.US Global X Funds 20260611 0 30.19 31.14 30.02 31.09 1023353 30.976 up up correct
VRIG.US Invesco Actively Managed Exchange 20260611 0 25.09 25.1 25.09 25.095 277679 24.9112 up down incorrect
VSDA.US VictoryShares Dividend Accelerator ETF 20260611 0 56.29 56.77 56.09 56.6014 6572 56.4272 up up correct
VSMV.US VictoryShares US Multi 20260611 0 59.81 60.27 59.81 60.1062 6497 60.0466 up up correct
VTC.US Vanguard Scottsdale Funds 20260611 0 76.36 76.83 76.31 76.8003 56729 76.4843 up up correct
VTHR.US Vanguard Russell 3000 Index Fund ETF Shares 20260611 0 321.73 326.98 320.32 325.79 95240 324.9564 up up correct
VTIP.US Vanguard Malvern Funds 20260611 0 50.34 50.39 50.31 50.37 2243100 49.6881 up up correct
VTWG.US Vanguard Russell 2000 Growth Index Fund ETF Shares 20260611 0 269.43 276.73 268.7054 276.3044 10704 275.8818 up up correct
VTWO.US Vanguard Russell 2000 Index Fund ETF Shares 20260611 0 114.89 117.61 114.8 117.37 3648813 117.069 up up correct
VTWV.US Vanguard Russell 2000 Value Index Fund ETF Shares 20260611 0 187.7 190.55 186.935 190.4004 28751 189.6826 up up correct
VWOB.US Vanguard Emerging Markets Government Bond Index Fund ETF Shares 20260611 0 66.65 67.12 66.61 67.07 352800 66.7571 up down incorrect
VXUS.US Vanguard Total International Stock Index Fund ETF Shares 20260611 0 83.46 85.43 83.14 85.34 5903504 84.9576 up up correct
VYMI.US Vanguard International High Dividend Yield Index Fund ETF Shares 20260611 0 98.74 100.42 98.44 100.3 1050367 99.0455 up up correct
WBND.US Western Asset Total Return ETF 20260611 0 49.81 49.86 49.76 49.76 16521 49.76 down down correct
WCBR.US WisdomTree Trust 20260611 0 32 32.64 30.85 32.602 38500 32.602 up down incorrect
WOOD.US iShares Global Timber & Forestry ETF 20260611 0 65.64 67.2966 65.33 67.2966 7722 66.6748 up up correct
XT.US iShares Exponential Technologies ETF 20260611 0 79.06 81.15 79 80.94 88591 80.5824 up up correct
YLCO.US Global X YieldCo & Renewable Energy Income ETF 20260611 0 37.225 37.5999 36.91 37.5999 3774 37.3757 up up correct
YLDE.US ClearBridge Dividend Strategy ESG ETF 20260611 0 55.15 55.56 54.92 55.4351 28937 55.1199 up up correct

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