CollectAI

close-nasdaq_etfs

2026/06/12

TICKER DESC DATE TIME OPEN HIGH LOW CLOSE VOL Adj CLOSE Trend Predict Result
AADR.US AdvisorShares Dorsey Wright ADR ETF 20260612 0 83.63 84.4 83.57 83.57 1554 83.1316 down down correct
AAXJ.US iShares MSCI All Country Asia ex Japan ETF 20260612 0 117.33 118.15 116.49 117.76 427196 117.339 up up correct
ACWI.US iShares Trust 20260612 0 156.05 156.99 155.105 156.47 4850378 155.46 up up correct
ACWX.US iShares MSCI ACWI ex U.S. ETF 20260612 0 76.22 76.72 75.76 76.46 1563670 75.608 up up correct
AGNG.US Global X Aging Population ETF 20260612 0 35.35 35.35 34.992 35.165 9400 35.0136 down down correct
AGZD.US WisdomTree Interest Rate Hedged U.S. Aggregate Bond Fund 20260612 0 22.6301 22.665 22.6301 22.6504 7565 22.5753 up up correct
AIA.US iShares Trust 20260612 0 139.98 141.63 138.84 140.96 186310 140.445 up down incorrect
AIQ.US Global X Artificial Intelligence & Technology ETF 20260612 0 63.525 64.45 62.89 64 3381900 63.9995 up up correct
AIRR.US First Trust Exchange 20260612 0 129.63 130.435 128.54 129.45 777500 129.45 down down correct
ALTY.US Global X Funds 20260612 0 12.32 12.35 12.32 12.34 3900 12.2613 up up correct
ANGL.US VanEck Vectors ETF Trust 20260612 0 29.14 29.14 29.06 29.12 660000 28.9497 down down correct
AQWA.US Global X Funds 20260612 0 18.83 18.87 18.7 18.846 7200 18.7235 up up correct
BBH.US VanEck Vectors Biotech ETF 20260612 0 188.16 188.16 187.2 187.56 2800 187.56 down down correct
BFIT.US Global X Health & Wellness ETF 20260612 0 32.7 34 32.58 33.54 229795 33.54 up up correct
BGRN.US iShares Trust 20260612 0 47.38 47.43 47.34 47.4076 16933 47.24 up up correct
BIB.US ProShares Ultra Nasdaq Biotechnology 20260612 0 83.18 83.89 82.65 82.65 5500 82.65 down down correct
BIS.US ProShares UltraShort Nasdaq Biotechnology 20260612 0 16.62 16.7959 16.53 16.7959 4228 16.647 up up correct
BKCH.US Global X Blockchain ETF 20260612 0 82.21 86.46 82.21 83.51 142000 83.51 up up correct
BLCN.US Siren ETF Trust 20260612 0 26.35 26.42 23.48 25.99 22200 25.99 down down correct
BND.US Vanguard Bond Index Funds 20260612 0 73.21 73.29 73.11 73.24 7379300 72.9961 up up correct
BNDW.US Vanguard Total World Bond ETF 20260612 0 68.24 68.31 68.18 68.3 87100 68.1071 up up correct
BNDX.US Vanguard Total International Bond Index Fund ETF Shares 20260612 0 48.2 48.28 48.17 48.26 3987900 48.1494 up up correct
BOTZ.US Global X Robotics & Artificial Intelligence ETF 20260612 0 37.23 37.31 36.8499 37.12 766250 37.1014 down down correct
BSCQ.US Invesco BulletShares 2026 Corporate Bond ETF 20260612 0 19.56 19.57 19.55 19.555 1004896 19.4261 down down correct
BSCR.US Invesco BulletShares 2027 Corporate Bond ETF 20260612 0 19.67 19.67 19.65 19.655 476018 19.5166 down down correct
BSCS.US Invesco BulletShares 2028 Corporate Bond ETF 20260612 0 20.4 20.42 20.4 20.415 251582 20.2639 up up correct
BSCT.US Invesco BulletShares 2029 Corporate Bond ETF 20260612 0 18.62 18.63 18.6 18.625 521500 18.4844 up up correct
BSCU.US Invesco BulletShares 2030 Corporate Bond ETF 20260612 0 16.67 16.69 16.655 16.675 679500 16.5466 up up correct
BSCV.US Invesco BulletShares 2031 Corporate Bond ETF 20260612 0 16.42 16.435 16.4 16.43 499600 16.3005 up up correct
BSJQ.US Invesco BulletShares 2026 High Yield Corporate Bond ETF 20260612 0 23 23.07 23 23.045 178631 22.8366 up up correct
BSJR.US Invesco BulletShares 2027 High Yield Corporate Bond ETF 20260612 0 22.43 22.43 22.38 22.42 89800 22.2231 down down correct
BSJS.US Invesco BulletShares 2028 High Yield Corporate Bond ETF 20260612 0 21.81 21.86 21.81 21.855 43500 21.6368 up up correct
BSJT.US Invesco BulletShares 2029 High Yield Corporate Bond ETF 20260612 0 21.24 21.255 21.205 21.235 61300 21.0107 down down correct
BSMQ.US Invesco Exchange 20260612 0 23.58 23.59 23.58 23.585 62100 23.4739 up down incorrect
BSMR.US Invesco Exchange 20260612 0 23.663 23.67 23.58 23.654 61800 23.5444 down down correct
BSMS.US Invesco Exchange 20260612 0 23.41 23.41 23.37 23.395 71400 23.2832 down down correct
BSMT.US Invesco Exchange 20260612 0 23.065 23.08 23.055 23.07 19100 22.9627 up up correct
BSMU.US Invesco BulletShares 2030 Municipal Bond ETF 20260612 0 21.92 21.92 21.88 21.9 12900 21.7947 down down correct
BSMV.US Invesco BulletShares 2031 Municipal Bond ETF 20260612 0 21 21.01 20.99 21 20500 20.8938
BTEC.US Principal Healthcare Innovators Index ETF 20260612 0 8.6025 8.745 8.594 8.6875 76941 8.6875 up up correct
BUG.US Global X Funds 20260612 0 33.98 34.34 33.42 34.11 526600 34.11 up up correct
CARZ.US First Trust NASDAQ Global Auto Index Fund 20260612 0 116.18 116.81 115.95 115.95 4500 115.95 down up incorrect
CATH.US Global X S&P 500 Catholic Values ETF 20260612 0 88.26 88.66 87.69 88.3703 41978 88.0847 up up correct
CDC.US Victory Portfolios II 20260612 0 73.82 74.47 73.82 74.4116 19221 74.2121 up up correct
CDL.US Victory Portfolios II 20260612 0 77.05 77.735 77.05 77.633 6426 77.4255 up up correct
CEFA.US Global X S&P Catholic Values Developed ex 20260612 0 39.78 40.14 39.78 40.1007 1992 39.6761 up up correct
CFA.US VictoryShares US 500 Volatility Wtd ETF 20260612 0 97.46 97.9 97.46 97.845 3108 97.7447 up up correct
CFO.US Victory Portfolios II 20260612 0 78.88 79.4599 78.88 79.3127 3192 79.2321 up up correct
CIBR.US First Trust Exchange 20260612 0 85.48 85.91 84.03 85.33 1301944 85.2567 down down correct
CIZ.US VictoryShares Developed Enhanced Volatility Wtd ETF 20260612 0 2.975 3.2227 2.8 2.95 4149995 2.95 down up incorrect
CLOU.US Global X Funds 20260612 0 22.75 22.9 22.25 22.7 234100 22.7 down down correct
COMT.US iShares GSCI Commodity Dynamic Roll Strategy ETF 20260612 0 32.66 33.295 32.5 32.52 282800 32.52 down down correct
CSB.US VictoryShares US Small Cap High Div Volatility Wtd ETF 20260612 0 64.22 65.15 64.14 64.9116 4913 64.7366 up up correct
CTEC.US Global X Funds 20260612 0 66.495 66.905 66.1 66.4 5000 66.3191 down down correct
CXSE.US WisdomTree Trust 20260612 0 39.04 39.04 38.84 38.94 20500 38.8488 down up incorrect
DALI.US First Trust Dorsey Wright DALI 1 ETF 20260612 0 30.2 30.5124 30.2 30.5124 4229 30.2575 up up correct
DAPP.US VanEck Vectors ETF Trust 20260612 0 20.92 21.68 20.73 21.08 670400 21.08 up up correct
DAX.US Global X DAX Germany ETF 20260612 0 45 45.2 44.47 44.9574 46755 44.087 down down correct
DDI.US DoubleDown Interactive Co. Ltd. American Depository Shares 20260612 0 12.07 12.25 11.91 11.99 130400 11.99 down down correct
DDIV.US First Trust Dorsey Wright Momentum & Dividend ETF 20260612 0 45.33 45.495 45.31 45.3865 10915 45.2013 up up correct
DEMZ.US Democratic Large Cap Core ETF 20260612 0 46.295 46.52 46.295 46.448 2600 46.448 up up correct
DGRE.US WisdomTree Emerging Markets Quality Dividend Growth Fund 20260612 0 39.77 40.46 39.77 40.155 6400 39.9485 up up correct
DGRS.US WisdomTree Trust 20260612 0 58.22 58.85 58.22 58.4533 15756 58.2942 up up correct
DGRW.US WisdomTree U.S. Quality Dividend Growth Fund 20260612 0 95.89 96.37 95.37 96.08 689621 95.9176 up up correct
DMXF.US iShares ESG Advanced MSCI EAFE Index ETF 20260612 0 84.16 84.6 83.875 84.36 34500 83.327 up up correct
DRIV.US Global X Funds 20260612 0 39.31 39.9299 39.175 39.76 38439 39.6806 up up correct
DVLU.US First Trust Dorsey Wright Momentum & Value ETF 20260612 0 39.825 39.95 39.8209 39.8209 11171 39.7212 down down correct
DVOL.US First Trust Exchange 20260612 0 36.421 36.67 36.42 36.602 4346 36.5033 up up correct
DVY.US iShares Trust 20260612 0 157.48 159.04 157.45 158.84 544070 157.593 up down incorrect
DWAS.US Invesco DWA SmallCap Momentum ETF 20260612 0 118.1 118.96 118.1 118.33 17600 118.33 up up correct
DWAW.US AdvisorShares Trust 20260612 0 50.78 50.78 50.78 50.78 100 50.78
DWSH.US AdvisorShares Dorsey Wright Short ETF 20260612 0 6.38 6.38 6.3 6.32 14600 6.32 down down correct
DWUS.US AdvisorShares Trust 20260612 0 61.226 61.226 61.226 61.226 400 61.226
EBIZ.US Global X Funds 20260612 0 27.37 27.37 27.11 27.2153 1203 27.1335 down down correct
ECOW.US Pacer Emerging Markets Cash Cows 100 ETF 20260612 0 26.79 27.1 26.769 27.062 18000 27.062 up up correct
EEMA.US iShares MSCI Emerging Markets Asia ETF 20260612 0 116.15 117 115.84 116.3 53952 115.961 up up correct
EFAS.US Global X MSCI SuperDividend EAFE ETF 20260612 0 21.94 22.02 21.925 21.955 4100 21.8634 up up correct
EMB.US iShares J.P. Morgan USD Emerging Markets Bond ETF 20260612 0 96.3 96.39 96.085 96.36 5364368 95.9606 up up correct
EMCB.US WisdomTree Emerging Markets Corporate Bond Fund 20260612 0 66.56 66.65 66.4878 66.4878 2716 66.1982 down down correct
EMIF.US iShares Emerging Markets Infrastructure ETF 20260612 0 26.82 26.98 26.82 26.95 1220 26.665 up down incorrect
EMXC.US iShares MSCI Emerging Markets ex China ETF 20260612 0 99.15 100.18 98.3 99.75 2779747 99.162 up up correct
EMXF.US iShares Trust 20260612 0 57.52 57.87 57.3 57.632 6100 57.166 up up correct
ENZL.US iShares MSCI New Zealand ETF 20260612 0 45.665 46.21 45.4501 46 51593 45.563 up up correct
EQRR.US ProShares Equities for Rising Rates ETF 20260612 0 80.8 82.02 80.67 81.6901 11490 81.4881 up up correct
ESGD.US iShares ESG Aware MSCI EAFE ETF 20260612 0 103.44 104.03 102.995 103.77 166306 102.141 up up correct
ESGE.US iShares ESG Aware MSCI EM ETF 20260612 0 54.39 54.86 53.97 54.73 1611940 54.328 up up correct
ESGU.US iShares ESG Aware MSCI USA ETF 20260612 0 161.94 162.76 160.75 162.14 530230 161.797 up up correct
ESMV.US iShares ESG MSCI USA Min Vol Factor ETF 20260612 0 30.14 30.18 30.14 30.16 200 30.074 up up correct
ESPO.US VanEck Vectors Video Gaming and eSports ETF 20260612 0 87.95 88.2 87.52 87.96 8500 87.96 up up correct
EUFN.US iShares MSCI Europe Financials ETF 20260612 0 38.53 38.88 38.41 38.85 1260142 37.713 up up correct
EWJV.US iShares Trust 20260612 0 45.18 45.4 44.891 45.26 38000 44.777 up up correct
EWZS.US iShares MSCI Brazil Small 20260612 0 13.6 13.67 13.495 13.59 117743 13.452 down down correct
FAAR.US First Trust Exchange 20260612 0 33.16 33.23 33.015 33.13 19848 32.9796 down down correct
FAB.US First Trust Exchange 20260612 0 101.5 101.54 101.45 101.54 700 101.1918 up down incorrect
FAD.US First Trust Multi Cap Growth AlphaDEX Fund 20260612 0 190.17 191.32 189.605 190.1859 14643 190.1161 up up correct
FALN.US iShares Fallen Angels USD Bond ETF 20260612 0 27.09 27.1178 27.04 27.095 668151 26.9547 up up correct
FCA.US First Trust Exchange 20260612 0 30.37 30.7 30.27 30.62 17400 30.1904 up up correct
FCAL.US First Trust Exchange 20260612 0 49.51 49.55 49.42 49.485 22560 49.1992 down down correct
FCEF.US First Trust CEF Income Opportunity ETF 20260612 0 23.61 23.67 23.4801 23.61 19990 23.4746
FCVT.US First Trust SSI Strategic Convertible Securities ETF 20260612 0 52.06 53.0699 52.06 52.8183 12582 52.7254 up up correct
FDIV.US First Trust Strategic Income ETF 20260612 0 27.95 28.1182 27.94 28.0821 2162 27.945 up up correct
FDNI.US First Trust Dow Jones International Internet ETF 20260612 0 26.71 26.74 26.58 26.71 2700 26.71
FDT.US First Trust Exchange 20260612 0 97.13 97.85 96.66 97.535 116187 96.7327 up down incorrect
FDTS.US First Trust Developed Markets ex 20260612 0 69.1611 69.1611 69.1611 69.1611 31 68.3718
FEM.US First Trust Emerging Markets AlphaDEX Fund 20260612 0 32.07 32.67 31.78 32.14 267700 31.9464 up up correct
FEMB.US First Trust Emerging Markets Local Currency Bond ETF 20260612 0 29.49 29.56 29.25 29.51 46947 29.1785 up up correct
FEMS.US First Trust Exchange 20260612 0 46.45 46.47 42.3 46.25 9684 45.8003 down down correct
FEP.US First Trust Europe AlphaDEX Fund 20260612 0 59.05 59.55 58.94 59.47 13800 58.6378 up up correct
FEUZ.US First Trust Exchange 20260612 0 68.49 69.29 68.49 69.0595 1500 67.9374 up down incorrect
FEX.US First Trust Large Cap Core AlphaDEX Fund 20260612 0 136.87 137.62 136.37 137.3103 19920 137.0443 up up correct
FGM.US First Trust Germany AlphaDEX Fund 20260612 0 64.42 64.474 64.13 64.3524 1240 63.498 down down correct
FICS.US First Trust International Developed Cap Strength ETF 20260612 0 41.26 41.43 41.26 41.302 10300 40.8596 up up correct
FID.US First Trust S&P International Dividend Aristocrats ETF 20260612 0 22.14 22.29 22.14 22.235 9578 21.8394 up up correct
FINX.US Global X FinTech ETF 20260612 0 24.15 24.435 23.85 24.22 47894 24.1782 up up correct
FIXD.US First Trust Exchange 20260612 0 43.59 43.66 43.52 43.6157 476290 43.2859 up up correct
FJP.US First Trust Japan AlphaDEX Fund 20260612 0 75.61 76.26 75.12 75.5 10900 75.0243 down down correct
FKU.US First Trust United Kingdom AlphaDEX Fund 20260612 0 54.39 54.39 54.25 54.36 1000 53.2406 down down correct
FLN.US First Trust Latin America AlphaDEX Fund 20260612 0 25.55 25.625 25.4961 25.4961 1725 25.2345 down down correct
FMB.US First Trust Managed Municipal ETF 20260612 0 51.15 51.27 50.97 51.26 427972 50.9462 up up correct
FMHI.US First Trust Exchange 20260612 0 48.39 48.39 48.22 48.3036 48384 47.9508 down down correct
FNK.US First Trust Mid Cap Value AlphaDEX Fund 20260612 0 61.595 61.595 61.4355 61.4355 1227 61.2665 down down correct
FNX.US First Trust Mid Cap Core AlphaDEX Fund 20260612 0 142.45 144.31 142.45 143.65 9227 143.3847 up down incorrect
FNY.US First Trust Mid Cap Growth AlphaDEX Fund 20260612 0 105.33 106.72 104.94 105.9 25700 105.9 up up correct
FPA.US First Trust Asia Pacific Ex 20260612 0 53.54 54.44 53.54 54.43 3731 54.2752 up up correct
FPXE.US First Trust IPOX Europe Equity Opportunities ETF 20260612 0 35.83 35.899 35.83 35.86 683 35.4726 up up correct
FPXI.US First Trust International Equity Opportunities ETF 20260612 0 76.67 77.88 76.43 77.7608 32841 77.4353 up up correct
FSZ.US First Trust Switzerland AlphaDEX Fund 20260612 0 81.98 82.17 81.98 82.17 900 81.36 up up correct
FTA.US First Trust Large Cap Value AlphaDEX Fund 20260612 0 96.7 97.58 96.67 97.422 18246 97.0811 up up correct
FTAG.US First Trust Exchange 20260612 0 28.49 28.652 28.49 28.652 1091 28.4696 up up correct
FTC.US First Trust Large Cap Growth AlphaDEX Fund 20260612 0 183.99 186.5225 183.99 185.4805 7261 185.439 up up correct
FTCS.US First Trust Capital Strength ETF 20260612 0 94.46 94.82 93.97 94.53 592152 94.2642 up down incorrect
FTGC.US First Trust Global Tactical Commodity Strategy Fund 20260612 0 27.82 27.9699 27.82 27.8961 6253177 27.7199 up down incorrect
FTHI.US First Trust BuyWrite Income ETF 20260612 0 23.67 23.7997 23.6299 23.77 566428 23.4201 up up correct
FTRI.US First Trust Exchange 20260612 0 16.75 17.02 16.75 16.9771 18047 16.875 up up correct
FTSL.US First Trust Senior Loan Fund 20260612 0 44.96 44.96 44.88 44.92 277549 44.4664 down down correct
FTSM.US First Trust Enhanced Short Maturity ETF 20260612 0 59.84 59.88 59.84 59.845 713400 59.6423 up up correct
FTXG.US First Trust Nasdaq Food & Beverage ETF 20260612 0 22.66 22.8462 22.6101 22.8462 6701 22.7145 up up correct
FTXH.US First Trust Nasdaq Pharmaceuticals ETF 20260612 0 36.2 36.2 36 36.0152 3306 35.9251 down down correct
FTXL.US First Trust Nasdaq Semiconductor ETF 20260612 0 263.1 272.88 260 270.02 228817 269.9842 up up correct
FTXN.US First Trust Nasdaq Oil & Gas ETF 20260612 0 35.62 36.51 35.58 36.1159 75056 35.9906 up up correct
FTXO.US First Trust Nasdaq Bank ETF 20260612 0 40.58 41.16 40.58 41.0325 73567 40.779 up up correct
FTXR.US First Trust Nasdaq Transportation ETF 20260612 0 45.12 45.37 44.92 45.301 13464 45.1721 up up correct
FV.US First Trust Dorsey Wright Focus 5 ETF 20260612 0 72.64 73.926 72.64 73.562 40489 73.4849 up up correct
FVC.US First Trust Dorsey Wright Dynamic Focus 5 ETF 20260612 0 42.27 42.405 42.27 42.405 771 42.4044 up up correct
FYC.US First Trust Small Cap Growth AlphaDEX Fund 20260612 0 117.83 119.77 117.13 118.35 51500 118.2228 up down incorrect
FYT.US First Trust Small Cap Value AlphaDEX Fund 20260612 0 68.35 69.06 68.265 68.8397 3822 68.5421 up up correct
FYX.US First Trust Exchange 20260612 0 138.01 140.08 138.01 139.0306 14158 138.5972 up up correct
GLDI.US Credit Suisse X 20260612 0 151.2 152 150.5 151.62 41500 144.2182 up up correct
GNMA.US iShares GNMA Bond ETF 20260612 0 43.94 44.91 43.93 44.0008 33561 43.844 up up correct
GNOM.US Global X Genomics & Biotechnology ETF 20260612 0 49.29 49.57 48.78 48.953 25300 48.9026 down up incorrect
GRID.US First Trust NASDAQ Clean Edge Smart Grid Infrastructure Index Fund 20260612 0 188.21 189.485 187.28 189.01 465232 188.2505 up up correct
GXTG.US Global X Funds 20260612 0 27.66 27.81 27.57 27.6788 15372 27.5902 up up correct
HERD.US Pacer Cash Cows Fund of Funds ETF 20260612 0 47.93 48.338 47.93 48.246 7200 48.246 up up correct
HERO.US Global X Funds 20260612 0 24.44 24.691 24.36 24.65 3600 24.518 up up correct
HLAL.US Wahed FTSE USA Shariah ETF 20260612 0 70.71 71.085 70.2 70.72 55800 70.7007 up up correct
HNDL.US Strategy Shares 20260612 0 22.77 22.8 22.621 22.739 127100 22.606 down down correct
HYDR.US Global X Hydrogen ETF 20260612 0 53.98 55.63 53.5 54.795 38600 54.372 up up correct
HYLS.US First Trust Tactical High Yield ETF 20260612 0 40.93 40.9981 40.7597 40.89 71970 40.4314 down down correct
HYXF.US iShares ESG Advanced High Yield Corporate Bond ETF 20260612 0 47.09 47.09 46.505 46.582 9600 46.3531 down down correct
HYZD.US WisdomTree Interest Rate Hedged High Yield Bond Fund 20260612 0 22.54 22.64 22.54 22.5963 22963 22.4863 up up correct
IBB.US iShares Biotechnology ETF 20260612 0 170.72 172.275 169.98 170.66 1706934 170.636 down down correct
IBBQ.US Invesco Nasdaq Biotechnology ETF 20260612 0 29.61 29.76 29.4 29.57 7700 29.537 down down correct
IBTA.US iShares Trust 20260612 0 31.56 31.56 30.61 31.38 169675 31.38 down down correct
IBTG.US iShares Trust 20260612 0 22.87 22.87 22.86 22.865 328600 22.7947 down down correct
IBTH.US iShares Trust 20260612 0 22.36 22.36 22.35 22.355 1245000 22.2864 down down correct
IBTI.US iShares Trust 20260612 0 22.12 22.13 22.11 22.125 337200 22.0571 up up correct
IBTJ.US iShares Trust 20260612 0 21.62 21.63 21.605 21.615 261900 21.5482 down up incorrect
IBTK.US iShares iBonds Dec 2030 Term Treasury ETF 20260612 0 19.5 19.51 19.48 19.495 184100 19.4346 down down correct
IBTL.US iShares iBonds Dec 2031 Term Treasury ETF 20260612 0 20.13 20.14 20.11 20.125 84000 20.0634 down down correct
ICLN.US iShares Global Clean Energy ETF 20260612 0 20.815 21.205 20.732 20.92 3467586 20.8639 up up correct
IEF.US iShares 7 20260612 0 94.16 94.27 94.015 94.18 8863580 93.8702 up up correct
IEI.US iShares 3 20260612 0 117.21 117.3 117.1 117.21 1312000 116.8482
IEUS.US iShares MSCI Europe Small 20260612 0 72.22 72.81 72.22 72.715 2522 71.272 up up correct
IFGL.US iShares International Developed Real Estate ETF 20260612 0 22.9 22.9851 22.535 22.965 4588 22.645 up down incorrect
IFV.US First Trust Dorsey Wright International Focus 5 ETF 20260612 0 27.61 27.88 27.4 27.7 35071 27.4398 up up correct
IGF.US iShares Trust 20260612 0 66.85 67.39 66.72 67.3 425111 66.366 up up correct
IGIB.US iShares 5 20260612 0 52.99 53.07 52.91 53.03 1601500 52.8151 up up correct
IGOV.US iShares International Treasury Bond ETF 20260612 0 41.46 41.53 41.38 41.5 73200 41.5 up up correct
IGSB.US iShares 1 20260612 0 52.33 52.36 52.28 52.34 1766700 52.1392 up up correct
IJT.US iShares S&P Small 20260612 0 168.25 170.49 168.0453 169.03 92301 168.773 up up correct
IMCV.US iShares Morningstar Mid 20260612 0 91.14 92.14 91.14 91.87 28700 91.452 up up correct
INDY.US iShares India 50 ETF 20260612 0 42.69 42.9 42.58 42.7 229335 42.601 up up correct
IPKW.US Invesco International BuyBack Achievers ETF 20260612 0 57.87 58.21 57.67 58.01 38524 57.5538 up up correct
ISHG.US iShares 1 20260612 0 75.12 75.17 74.96 75.11 96100 75.11 down down correct
ISTB.US iShares Core 1 20260612 0 48.19 48.21 48.14 48.18 671100 48.009 down down correct
IUS.US Invesco RAFI Strategic US ETF 20260612 0 65.54 65.932 65.41 65.7201 30862 65.5127 up up correct
IUSB.US iShares Core Total USD Bond Market ETF 20260612 0 46.02 46.07 45.965 46.05 2933981 45.8864 up up correct
IUSG.US iShares Core S&P U.S. Growth ETF 20260612 0 184.94 185.82 183.12 184.84 459075 184.604 down down correct
IUSV.US iShares Core S&P U.S. Value ETF 20260612 0 110.4 111.09 110.08 110.88 757600 110.43 up up correct
IXUS.US iShares Core MSCI Total International Stock ETF 20260612 0 95.99 96.625 95.43 96.37 3217067 95.137 up up correct
JOET.US Virtus ETF Trust II 20260612 0 45.02 45.19 44.711 45.07 24900 45.07 up up correct
JSML.US Janus Henderson Small Cap Growth Alpha ETF 20260612 0 88.85 89.82 88.85 88.952 12600 88.9074 up up correct
KBWB.US Invesco Exchange 20260612 0 91.77 93.04 91.71 92.6 2172500 92.1315 up up correct
KBWD.US Invesco KBW High Dividend Yield Financial ETF 20260612 0 12.39 12.5 12.3493 12.45 301723 12.1735 up up correct
KBWP.US Invesco KBW Property & Casualty Insurance ETF 20260612 0 120.86 122 120.3378 121.8877 6481 121.3823 up up correct
KBWR.US Invesco KBW Regional Banking ETF 20260612 0 67.36 67.8795 67.36 67.8795 840 67.8795 up up correct
KBWY.US Invesco KBW Premium Yield Equity REIT ETF 20260612 0 18.41 18.52 18.35 18.37 116959 18.1322 down down correct
KRMA.US Global X Conscious Companies ETF 20260612 0 47.2019 47.35 47.2019 47.3228 1730 47.1493 up up correct
KROP.US Global X Funds 20260612 0 34.06 34.3334 34.06 34.3334 365 34.2007 up up correct
LDEM.US iShares ESG MSCI EM Leaders ETF 20260612 0 61.42 61.42 61.365 61.365 700 60.869 down down correct
LDSF.US First Trust Exchange 20260612 0 18.95 18.95 18.935 18.945 14400 18.7972 down down correct
LEGR.US First Trust Exchange 20260612 0 66.045 66.135 65.95 65.985 1311 65.3487 down down correct
LMBS.US First Trust Low Duration Opportunities ETF 20260612 0 49.87 49.87 49.67 49.84 346808 49.5007 down down correct
LRGE.US ClearBridge Large Cap Growth ESG ETF 20260612 0 83.78 84.13 83.26 83.945 4400 83.945 up up correct
LVHD.US Legg Mason Low Volatility High Dividend ETF 20260612 0 43.56 43.87 43.56 43.83 49200 43.83 up up correct
MBB.US iShares Trust 20260612 0 94.31 94.435 94.1701 94.38 1357267 94.0432 up up correct
MCHI.US iShares MSCI China ETF 20260612 0 54.83 54.865 54.5 54.83 1973237 54.469
MDIV.US First Trust Multi 20260612 0 16.74 16.76 16.68 16.725 50939 16.4971 down up incorrect
MILN.US Global X Millennials Consumer ETF 20260612 0 42.95 42.95 39.91 42.5098 20753 42.4714 down down correct
NFTY.US First Trust Exchange 20260612 0 52.84 53.18 52.61 52.9 34200 52.9 up up correct
NXTG.US First Trust Exchange 20260612 0 153.87 156.75 153.54 155.835 59886 155.2512 up down incorrect
ONEQ.US Fidelity Nasdaq Composite Index ETF 20260612 0 102.01 102.54 100.89 102.04 533500 101.8977 up up correct
PDBC.US Invesco Optimum Yield Diversified Commodity Strategy No K 20260612 0 17.13 17.26 17.03 17.06 3862500 17.06 down down correct
PDP.US Invesco DWA Momentum ETF 20260612 0 144.89 146.44 144.89 145.75 23500 145.75 up up correct
PEY.US Invesco High Yield Equity Dividend Achievers ETF 20260612 0 23.26 23.44 23.16 23.4 244717 23.2089 up up correct
PEZ.US Invesco DWA Consumer Cyclicals Momentum ETF 20260612 0 102.89 103.575 102.89 103.575 508 103.4225 up down incorrect
PFF.US iShares Preferred and Income Securities ETF 20260612 0 30.92 31.1 30.9 31.07 2125700 30.9256 up down incorrect
PFI.US Invesco DWA Financial Momentum ETF 20260612 0 60.635 60.7 60.635 60.6405 867 60.3801 up up correct
PFM.US Invesco Dividend Achievers ETF 20260612 0 55.31 55.6 55.1629 55.4731 12708 55.2785 up up correct
PGJ.US Invesco Golden Dragon China ETF 20260612 0 24.6 24.6 24.4 24.4554 15159 24.3822 down down correct
PHO.US Invesco Water Resources ETF 20260612 0 66.64 66.985 66.25 66.8056 43538 66.6826 up up correct
PID.US Invesco International Dividend Achievers ETF 20260612 0 22.99 23.22 22.99 23.09 44824 22.763 up up correct
PIE.US Invesco DWA Emerging Markets Momentum ETF 20260612 0 32.15 32.6966 32.07 32.59 73870 32.3828 up up correct
PIO.US Invesco Global Water ETF 20260612 0 43.69 43.92 43.685 43.7897 2390 43.4884 up up correct
PIZ.US Invesco DWA Developed Markets Momentum ETF 20260612 0 55.49 55.74 54.97 55.5 36210 55.073 up up correct
PKW.US Invesco BuyBack Achievers ETF 20260612 0 139.14 140.18 138.94 139.96 22066 139.6995 up up correct
PNQI.US Invesco NASDAQ Internet ETF 20260612 0 45.88 45.88 44.91 45.47 27300 45.47 down down correct
PPH.US VanEck Vectors ETF Trust 20260612 0 107.78 107.78 106.42 106.47 69100 105.8615 down down correct
PRFZ.US Invesco FTSE RAFI US 1500 Small 20260612 0 52.54 53.26 52.4 52.9053 90400 52.807 up up correct
PRN.US Invesco DWA Industrials Momentum ETF 20260612 0 243.67 246.01 241.86 244.57 53700 244.57 up up correct
PSC.US Principal Exchange 20260612 0 67.14 67.77 66.73 67.2228 151140 67.1394 up up correct
PSCC.US Invesco S&P SmallCap Consumer Staples ETF 20260612 0 35 35.08 34.89 34.9075 5387 34.7891 down down correct
PSCD.US Invesco S&P SmallCap Consumer Discretionary ETF 20260612 0 114.5838 114.5838 114.5838 114.5838 79 114.2878
PSCE.US Invesco S&P SmallCap Energy ETF 20260612 0 59.01 60.62 59.01 60.2044 6617 59.7651 up down incorrect
PSCF.US Invesco S&P SmallCap Financials ETF 20260612 0 63.595 64.14 63.595 63.9 2584 63.5843 up up correct
PSCH.US Invesco S&P SmallCap Health Care ETF 20260612 0 47.85 48.23 47.63 47.79 8000 47.79 down down correct
PSCI.US Invesco S&P SmallCap Industrials ETF 20260612 0 175 177.3 175 176.2845 2473 176.0935 up up correct
PSCM.US Invesco S&P SmallCap Materials ETF 20260612 0 107.72 108.27 107.72 107.84 1400 107.5684 up up correct
PSCT.US Invesco S&P SmallCap Information Technology ETF 20260612 0 85.2 87.67 84.68 86.62 24300 86.62 up up correct
PSCU.US Invesco S&P SmallCap Utilities & Communication Services ETF 20260612 0 64.7733 64.7733 64.7733 64.7733 139 64.7446
PSET.US Principal Exchange 20260612 0 74.73 75.069 74.73 75.069 600 74.9175 up up correct
PSL.US Invesco Exchange 20260612 0 113.5883 113.5883 113.5883 113.5883 388 113.3875
PTF.US Invesco Exchange 20260612 0 128.84 131.55 127.58 129.75 55900 129.75 up up correct
PTH.US Invesco DWA Healthcare Momentum ETF 20260612 0 51.39 51.8 51.34 51.65 6200 51.65 up up correct
PUI.US Invesco DWA Utilities Momentum ETF 20260612 0 46.22 46.5 46.22 46.4357 2102 46.23 up down incorrect
PXI.US Invesco DWA Energy Momentum ETF 20260612 0 58.6689 58.69 58.16 58.2083 2157 58.0168 down down correct
PY.US Principal Exchange 20260612 0 54.23 54.59 54.2 54.542 3000 54.2759 up up correct
PYZ.US Invesco DWA Basic Materials Momentum ETF 20260612 0 131.01 132.23 130.915 131.9155 1571 131.7712 up up correct
QABA.US First Trust NASDAQ ABA Community Bank Index Fund 20260612 0 65.16 65.87 65.16 65.8011 7070 65.4551 up up correct
QAT.US iShares MSCI Qatar ETF 20260612 0 18.59 18.6 18.51 18.6 15100 17.976 up up correct
QCLN.US First Trust NASDAQ Clean Edge Green Energy Index Fund 20260612 0 60.78 61.94 60.58 61.49 80100 61.49 up up correct
QCLR.US Global X NASDAQ 100® Collar 95 20260612 0 28.76 28.82 28.68 28.82 4800 28.7559 up up correct
QQEW.US First Trust NASDAQ 20260612 0 152.98 154.26 151.6 153.81 39400 153.81 up up correct
QQMG.US Invesco ESG NASDAQ 100 ETF 20260612 0 49.6 50.15 49.51 49.984 41000 49.9341 up up correct
QQQ.US Invesco QQQ Trust Series 1 20260612 0 717.61 724.01 711.28 721.34 51236020 720.5448 up up correct
QQQA.US ProShares Trust 20260612 0 79.35 82.329 79.29 81.802 56900 81.7871 up up correct
QQQJ.US Invesco NASDAQ Next Gen 100 ETF 20260612 0 44.5 44.5 43.86 44.18 211213 44.1711 down down correct
QQQM.US Invesco NASDAQ 100 ETF 20260612 0 295.47 298.09 292.9 297.01 5395000 296.666 up up correct
QQXT.US First Trust NASDAQ 20260612 0 98.03 98.63 98.03 98.63 2400 98.4403 up up correct
QRMI.US Global X NASDAQ 100® Risk Managed Income ETF 20260612 0 15.46 15.586 15.46 15.586 7200 15.2737 up up correct
QTEC.US First Trust Exchange 20260612 0 314.16 321.59 312.225 319.77 286221 319.7368 up up correct
QTR.US Global X NASDAQ 100 Tail Risk ETF 20260612 0 34.672 34.672 34.672 34.672 100 34.6306
QYLD.US Global X NASDAQ 100 Covered Call ETF 20260612 0 18 18.11 17.942 18.09 6232882 17.7284 up up correct
QYLG.US Global X Funds 20260612 0 29.69 29.83 29.495 29.815 33200 29.3374 up down incorrect
RAYS.US Global X Solar ETF 20260612 0 2429.5 2490.5 2410 2454.5 20390 2454.5 up down incorrect
RDVY.US First Trust Rising Dividend Achievers ETF 20260612 0 77.88 78.71 77.53 78.58 1109815 78.4337 up up correct
REIT.US ALPS Active REIT ETF 20260612 0 30.46 31.19 30.46 30.652 18800 30.4345 up up correct
RFDI.US First Trust RiverFront Dynamic Developed International ETF 20260612 0 88.29 88.77 88.29 88.5818 2191 87.4896 up up correct
RFEM.US First Trust RiverFront Dynamic Emerging Markets ETF 20260612 0 94.69 94.8647 94.465 94.8647 1316 93.7171 up up correct
RING.US iShares MSCI Global Gold Miners ETF 20260612 0 68.23 69.9499 67.55 69.56 250702 69.034 up down incorrect
RNEM.US First Trust Exchange 20260612 0 55.56 55.605 55.541 55.605 392 55.2552 up down incorrect
RNRG.US Global X Renewable Energy Producers ETF 20260612 0 37.84 37.84 37.715 37.715 600 37.4902 down down correct
RNSC.US First Trust Small Cap US Equity Select ETF 20260612 0 31.38 31.54 31.26 31.3535 8977 31.3535 down down correct
ROBT.US First Trust Exchange 20260612 0 55.22 55.42 54.6 55.1379 34244 55.1286 down down correct
RTH.US VanEck Vectors ETF Trust 20260612 0 259.49 260.314 258.363 260.314 2653 260.314 up up correct
SARK.US Tuttle Capital Short Innovation ETF 20260612 0 28.91 29.38 28.73 28.92 322900 28.92 up up correct
SCZ.US iShares MSCI EAFE Small 20260612 0 84.96 85.35 84.44 85.05 1137563 83.88 up up correct
SDG.US iShares MSCI Global Impact ETF 20260612 0 90.38 90.96 90.38 90.48 1440 89.819 up up correct
SDVY.US First Trust Exchange 20260612 0 42.11 42.56 42.06 42.38 1204669 42.2907 up up correct
SHV.US iShares Short Treasury Bond ETF 20260612 0 110.19 110.2 110.19 110.2 2019900 109.8814 up down incorrect
SHY.US iShares Trust 20260612 0 82.07 82.085 82.0303 82.07 3967427 81.8318
SKOR.US FlexShares Credit 20260612 0 48.41 48.45 48.35 48.441 48400 48.2553 up up correct
SKYU.US ProShares Ultra Cloud Computing 20260612 0 35.95 36.7 35.95 36.027 4400 35.9798 up up correct
SKYY.US First Trust Exchange 20260612 0 134.05 135.73 131.62 134.02 284000 134.02 down down correct
SLQD.US iShares Trust 20260612 0 50.28 50.31 50.25 50.3 220000 50.1163 up up correct
SLVO.US Credit Suisse X 20260612 0 79.49 79.83 78.04 79.35 182300 69.2604 down down correct
SMCP.US AlphaMark Actively Managed Small Cap ETF 20260612 0 24.49 24.71 24.49 24.71 600 24.71 up up correct
SMH.US VanEck Vectors Semiconductor ETF 20260612 0 607.95 624.62 602.21 619.96 8986716 619.96 up up correct
SNSR.US Global X Internet of Things ETF 20260612 0 50.34 51.08 49.92 50.48 125362 50.3953 up up correct
SOCL.US Global X Funds 20260612 0 46.39 46.73 45.85 45.8961 12265 45.8016 down down correct
SOXQ.US Invesco PHLX Semiconductor ETF 20260612 0 103.28 106.43 102.21 105.29 2725200 105.2196 up up correct
SOXX.US iShares Semiconductor ETF 20260612 0 584.11 602.69 578.53 596.25 9928200 595.967 up up correct
SPC.US CrossingBridge Pre 20260612 0 19.41 19.41 19.27 19.27 1221 19.27 down up incorrect
SPRX.US Spear Alpha ETF 20260612 0 55.16 56.14 53.96 55.32 137700 55.32 up up correct
SQLV.US Legg Mason ETF Investment Trust 20260612 0 50.4 50.78 50.4 50.5887 481 50.4647 up up correct
SQQQ.US ProShares Trust 20260612 0 40.65 41.7498 39.57 40.04 68132875 39.4102 down down correct
SRET.US Global X SuperDividend REIT ETF 20260612 0 22.4 22.53 22.37 22.425 25000 22.2745 up up correct
SUSB.US iShares ESG 1 20260612 0 24.95 24.965 24.92 24.955 392200 24.8626 up up correct
SUSC.US iShares ESG USD Corporate Bond ETF 20260612 0 23.1 23.13 23.065 23.11 526700 23.0221 up up correct
SUSL.US iShares ESG MSCI USA Leaders ETF 20260612 0 131 131.72 130.23 131.32 43900 131.035 up up correct
TDIV.US First Trust NASDAQ Technology Dividend Index Fund 20260612 0 115.83 117.345 115.1 116.9525 100608 116.5182 up up correct
TLT.US iShares 20+ Year Treasury Bond ETF 20260612 0 85.64 85.83 85.41 85.77 23100930 85.4544 up down incorrect
TQQQ.US ProShares UltraPro QQQ 20260612 0 76.34 78.36 74.29 77.52 94070700 77.3417 up up correct
TUR.US iShares Inc. 20260612 0 39.42 39.54 38.975 39.46 295992 38.981 up up correct
UAE.US iShares MSCI UAE ETF 20260612 0 19.52 19.65 19.32 19.62 877200 18.957 up up correct
UCRD.US VictoryShares ESG Corporate Bond ETF 20260612 0 21.483 21.483 21.483 21.483 100 21.3997
UCYB.US ProShares Ultra Nasdaq Cybersecurity 20260612 0 69.37 69.909 69.005 69.415 2100 69.1576 up up correct
UFO.US Procure ETF Trust II 20260612 0 57.14 57.15 52.42 52.92 3391600 52.8535 down down correct
USIG.US iShares Broad USD Investment Grade Corporate Bond ETF 20260612 0 51.16 51.23 51.07 51.2 1839400 50.9987 up down incorrect
USMC.US Principal U.S. Mega 20260612 0 72.6 72.87 72.28 72.65 38600 72.5138 up down incorrect
USOI.US Credit Suisse X 20260612 0 52.82 54.11 52 52.288 62800 47.1665 down down correct
USXF.US iShares ESG Advanced MSCI USA ETF 20260612 0 66.96 67.74 66.71 67.51 40200 67.387 up up correct
VCIT.US Vanguard Intermediate 20260612 0 82.41 82.505 82.245 82.45 6794478 82.1188 up up correct
VCLT.US Vanguard Long 20260612 0 75.04 75.27 74.86 75.2 5149200 74.858 up up correct
VCSH.US Vanguard Scottsdale Funds 20260612 0 78.93 78.94 78.84 78.91 9946300 78.6228 down down correct
VGIT.US Vanguard Intermediate 20260612 0 58.82 58.86 58.75 58.82 3840700 58.6326
VGLT.US Vanguard Scottsdale Funds 20260612 0 54.72 54.83 54.585 54.77 1877924 54.5635 up up correct
VGSH.US Vanguard Short 20260612 0 58.17 58.18 58.14 58.16 3186600 57.9821 down down correct
VIGI.US Vanguard International Dividend Appreciation Index Fund ETF Shares 20260612 0 93.45 93.89 93.1 93.68 232315 93.1473 up up correct
VMBS.US Vanguard Mortgage 20260612 0 46.64 46.72 46.61 46.68 1403700 46.516 up up correct
VNQI.US Vanguard Global ex 20260612 0 45.65 45.79 45.45 45.69 499200 45.69 up up correct
VONE.US Vanguard Russell 1000 Index Fund ETF Shares 20260612 0 334.96 336.77 333.005 335.5542 64808 334.6887 up up correct
VONG.US Vanguard Scottsdale Funds 20260612 0 125.4 125.725 124.04 125.2 1110663 125.0412 down down correct
VONV.US Vanguard Scottsdale Funds 20260612 0 105.7 106.61 105.35 106.28 444512 105.868 up up correct
VPN.US Global X Funds 20260612 0 30.91 31.47 30.87 31.16 697280 31.0458 up up correct
VRIG.US Invesco Actively Managed Exchange 20260612 0 25.09 25.11 25.09 25.105 376856 24.9211 up up correct
VSDA.US VictoryShares Dividend Accelerator ETF 20260612 0 56.8 57 56.8 56.9497 2336 56.7744 up up correct
VSMV.US VictoryShares US Multi 20260612 0 59.915 60.4434 59.915 60.4434 1561 60.3835 up up correct
VTC.US Vanguard Scottsdale Funds 20260612 0 76.57 76.82 76.51 76.75 101034 76.4342 up up correct
VTHR.US Vanguard Russell 3000 Index Fund ETF Shares 20260612 0 326.84 328.76 324.795 327.77 79742 326.9313 up up correct
VTIP.US Vanguard Malvern Funds 20260612 0 50.34 50.36 50.32 50.35 1431700 49.6684 up up correct
VTWG.US Vanguard Russell 2000 Growth Index Fund ETF Shares 20260612 0 278.13 280.96 275.15 277.66 17305 277.2354 down down correct
VTWO.US Vanguard Russell 2000 Index Fund ETF Shares 20260612 0 117.84 119.47 117.33 118.38 2133845 118.0764 up up correct
VTWV.US Vanguard Russell 2000 Value Index Fund ETF Shares 20260612 0 191.5 193.78 191.35 192.4239 29012 191.6984 up up correct
VWOB.US Vanguard Emerging Markets Government Bond Index Fund ETF Shares 20260612 0 67.1 67.2 66.99 67.18 554900 66.8666 up up correct
VXUS.US Vanguard Total International Stock Index Fund ETF Shares 20260612 0 85.34 85.945 84.88 85.68 4632865 85.2961 up up correct
VYMI.US Vanguard International High Dividend Yield Index Fund ETF Shares 20260612 0 100.49 101.07 100.27 100.84 884015 99.5787 up up correct
WBND.US Western Asset Total Return ETF 20260612 0 49.98 50.05 49.95 49.98 46294 49.98
WCBR.US WisdomTree Trust 20260612 0 32.52 32.725 31.87 32.496 12200 32.496 down up incorrect
WOOD.US iShares Global Timber & Forestry ETF 20260612 0 67.45 68.1833 67.45 68.0784 4672 67.4494 up up correct
XT.US iShares Exponential Technologies ETF 20260612 0 80.85 81.29 80.25 81.02 80143 80.662 up up correct
YLCO.US Global X YieldCo & Renewable Energy Income ETF 20260612 0 37.8399 37.8399 37.715 37.715 591 37.4901 down down correct
YLDE.US ClearBridge Dividend Strategy ESG ETF 20260612 0 55.44 55.99 55.44 55.7382 11061 55.4213 up up correct

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