CollectAI

close-nasdaq_etfs

2026/06/15

TICKER DESC DATE TIME OPEN HIGH LOW CLOSE VOL Adj CLOSE Trend Predict Result
AADR.US AdvisorShares Dorsey Wright ADR ETF 20260615 0 84.46 84.78 84.02 84.255 3276 83.813 down down correct
AAXJ.US iShares MSCI All Country Asia ex Japan ETF 20260615 0 120.97 121.39 120.43 121.32 626400 121.32 up up correct
ACWI.US iShares Trust 20260615 0 157.93 158.47 157.77 158.04 2738900 158.04 up up correct
ACWX.US iShares MSCI ACWI ex U.S. ETF 20260615 0 77.07 77.15 76.69 76.79 1440100 76.79 down down correct
AGNG.US Global X Aging Population ETF 20260615 0 34.985 35.615 34.85 34.878 15700 34.7279 down down correct
AGZD.US WisdomTree Interest Rate Hedged U.S. Aggregate Bond Fund 20260615 0 22.65 22.7399 22.65 22.685 19228 22.6098 up up correct
AIA.US iShares Trust 20260615 0 144.82 145.86 144.16 145.85 174100 145.85 up up correct
AIQ.US Global X Artificial Intelligence & Technology ETF 20260615 0 66.09 66.67 65.92 66.55 2354100 66.5495 up up correct
AIRR.US First Trust Exchange 20260615 0 132.06 132.77 130.09 130.37 618100 130.37 down down correct
ALTY.US Global X Funds 20260615 0 12.42 12.42 12.33 12.33 26600 12.2514 down down correct
ANGL.US VanEck Vectors ETF Trust 20260615 0 29.23 29.23 29.17 29.18 370000 29.0094 down down correct
AQWA.US Global X Funds 20260615 0 18.95 19.1 18.95 18.97 24200 18.8467 up up correct
BBH.US VanEck Vectors Biotech ETF 20260615 0 188.7 188.7 187.78 188.13 3500 188.13 down down correct
BFIT.US Global X Health & Wellness ETF 20260615 0 34.06 34.08 32.7 32.7 154727 32.7 down up incorrect
BGRN.US iShares Trust 20260615 0 47.45 47.49 47.39 47.415 26661 47.2473 down down correct
BIB.US ProShares Ultra Nasdaq Biotechnology 20260615 0 84.77 84.77 83.19 83.72 5100 83.72 down down correct
BIS.US ProShares UltraShort Nasdaq Biotechnology 20260615 0 16.67 16.67 16.5922 16.5922 733 16.4451 down up incorrect
BKCH.US Global X Blockchain ETF 20260615 0 88.2 89.26 87.14 87.41 116800 87.41 down down correct
BLCN.US Siren ETF Trust 20260615 0 26.3 27 26.3 26.493 26300 26.493 up up correct
BND.US Vanguard Bond Index Funds 20260615 0 73.38 73.43 73.29 73.3 7738300 73.0559 down down correct
BNDW.US Vanguard Total World Bond ETF 20260615 0 68.39 68.45 68.31 68.34 73600 68.147 down down correct
BNDX.US Vanguard Total International Bond Index Fund ETF Shares 20260615 0 48.33 48.35 48.24 48.27 10911800 48.1594 down down correct
BOTZ.US Global X Robotics & Artificial Intelligence ETF 20260615 0 38.225 38.39 38.15 38.25 613647 38.2309 up up correct
BSCQ.US Invesco BulletShares 2026 Corporate Bond ETF 20260615 0 19.56 19.57 19.56 19.56 845247 19.4311
BSCR.US Invesco BulletShares 2027 Corporate Bond ETF 20260615 0 19.66 19.68 19.66 19.665 709209 19.5265 up up correct
BSCS.US Invesco BulletShares 2028 Corporate Bond ETF 20260615 0 20.42 20.44 20.42 20.43 605552 20.2788 up up correct
BSCT.US Invesco BulletShares 2029 Corporate Bond ETF 20260615 0 18.64 18.66 18.62 18.63 505800 18.4893 down down correct
BSCU.US Invesco BulletShares 2030 Corporate Bond ETF 20260615 0 16.71 16.72 16.685 16.7 2157600 16.5714 down up incorrect
BSCV.US Invesco BulletShares 2031 Corporate Bond ETF 20260615 0 16.45 16.465 16.435 16.44 422400 16.3104 down down correct
BSJQ.US Invesco BulletShares 2026 High Yield Corporate Bond ETF 20260615 0 23.03 23.06 23.03 23.045 214492 22.8366 up down incorrect
BSJR.US Invesco BulletShares 2027 High Yield Corporate Bond ETF 20260615 0 22.44 22.44 22.4 22.415 85700 22.2182 down down correct
BSJS.US Invesco BulletShares 2028 High Yield Corporate Bond ETF 20260615 0 21.88 21.9 21.86 21.865 80000 21.6467 down down correct
BSJT.US Invesco BulletShares 2029 High Yield Corporate Bond ETF 20260615 0 21.32 21.33 21.27 21.275 83600 21.0503 down down correct
BSMQ.US Invesco Exchange 20260615 0 23.6 23.62 23.58 23.615 24700 23.5038 up up correct
BSMR.US Invesco Exchange 20260615 0 23.62 23.63 23.6 23.62 98600 23.5106
BSMS.US Invesco Exchange 20260615 0 23.4 23.44 23.4 23.425 63300 23.3131 up up correct
BSMT.US Invesco Exchange 20260615 0 23.13 23.14 23.1 23.105 60400 22.9975 down down correct
BSMU.US Invesco BulletShares 2030 Municipal Bond ETF 20260615 0 21.91 21.96 21.91 21.945 69800 21.8395 up up correct
BSMV.US Invesco BulletShares 2031 Municipal Bond ETF 20260615 0 21.05 21.05 21.01 21.02 100400 20.9137 down down correct
BTEC.US Principal Healthcare Innovators Index ETF 20260615 0 8.75 8.781 8.649 8.7375 60098 8.7375 down down correct
BUG.US Global X Funds 20260615 0 34.55 34.889 33.98 34.46 1011900 34.46 down down correct
CARZ.US First Trust NASDAQ Global Auto Index Fund 20260615 0 119.2 121.24 119.2 120.46 10300 120.46 up up correct
CATH.US Global X S&P 500 Catholic Values ETF 20260615 0 89.75 90.175 89.74 89.8171 14959 89.5268 up up correct
CDC.US Victory Portfolios II 20260615 0 74.41 74.49 73.9675 73.9675 17354 73.7692 down down correct
CDL.US Victory Portfolios II 20260615 0 77.67 77.69 77.1673 77.1673 1998 76.9611 down down correct
CEFA.US Global X S&P Catholic Values Developed ex 20260615 0 40.41 40.41 40.2706 40.2706 1350 39.8442 down down correct
CFA.US VictoryShares US 500 Volatility Wtd ETF 20260615 0 98.39 98.6319 98.2295 98.2295 4643 98.1288 down down correct
CFO.US Victory Portfolios II 20260615 0 80.01 80.01 79.61 79.6191 2360 79.5381 down down correct
CIBR.US First Trust Exchange 20260615 0 86.41 86.77 85.17 86.27 1257649 86.1959 down down correct
CIZ.US VictoryShares Developed Enhanced Volatility Wtd ETF 20260615 0 2.95 3.289 2.8 3.15 3176954 3.15 up down incorrect
CLOU.US Global X Funds 20260615 0 23 23.38 22.86 22.99 229000 22.99 down down correct
COMT.US iShares GSCI Commodity Dynamic Roll Strategy ETF 20260615 0 31.99 32.09 31.89 32.06 298500 32.06 up down incorrect
CSB.US VictoryShares US Small Cap High Div Volatility Wtd ETF 20260615 0 64.77 64.8099 64.22 64.2234 3695 64.0502 down up incorrect
CTEC.US Global X Funds 20260615 0 68.36 68.36 67.44 67.931 4600 67.8482 down down correct
CXSE.US WisdomTree Trust 20260615 0 39.86 39.89 39.81 39.85 13900 39.7567 down down correct
DALI.US First Trust Dorsey Wright DALI 1 ETF 20260615 0 31.09 31.155 31.01 31.1489 22658 30.8887 up up correct
DAPP.US VanEck Vectors ETF Trust 20260615 0 22.27 22.52 21.98 22.09 389500 22.09 down down correct
DAX.US Global X DAX Germany ETF 20260615 0 45.74 45.86 45.42 45.5365 14942 44.6549 down down correct
DDI.US DoubleDown Interactive Co. Ltd. American Depository Shares 20260615 0 12 12.03 11.91 12 56600 12
DDIV.US First Trust Dorsey Wright Momentum & Dividend ETF 20260615 0 45.33 45.33 44.94 44.9503 3266 44.7668 down down correct
DEMZ.US Democratic Large Cap Core ETF 20260615 0 47.23 47.433 47.17 47.232 2500 47.232 up up correct
DGRE.US WisdomTree Emerging Markets Quality Dividend Growth Fund 20260615 0 41.67 41.76 41.5 41.505 9900 41.2916 down down correct
DGRS.US WisdomTree Trust 20260615 0 58.72 58.86 57.9496 57.9496 32912 57.7919 down down correct
DGRW.US WisdomTree U.S. Quality Dividend Growth Fund 20260615 0 96.95 97.47 96.94 97.13 565385 96.9658 up up correct
DMXF.US iShares ESG Advanced MSCI EAFE Index ETF 20260615 0 84.63 84.87 84.241 84.275 28600 84.275 down down correct
DRIV.US Global X Funds 20260615 0 40.8 40.96 40.53 40.6609 126809 40.5797 down up incorrect
DVLU.US First Trust Dorsey Wright Momentum & Value ETF 20260615 0 39.75 39.84 39.5941 39.5941 2769 39.495 down down correct
DVOL.US First Trust Exchange 20260615 0 36.61 36.6201 36.46 36.4633 9513 36.3649 down down correct
DVY.US iShares Trust 20260615 0 157.2 157.49 156.03 156.25 497800 156.25 down down correct
DWAS.US Invesco DWA SmallCap Momentum ETF 20260615 0 120.97 121.29 119.73 119.84 6100 119.84 down down correct
DWAW.US AdvisorShares Trust 20260615 0 51.53 51.73 51.53 51.636 1000 51.636 up up correct
DWSH.US AdvisorShares Dorsey Wright Short ETF 20260615 0 6.24 6.37 6.24 6.36 81800 6.36 up down incorrect
DWUS.US AdvisorShares Trust 20260615 0 63.0078 63.0078 63.0078 63.0078 7 63.0078
EBIZ.US Global X Funds 20260615 0 27.54 27.93 27.54 27.6231 3389 27.54 up up correct
ECOW.US Pacer Emerging Markets Cash Cows 100 ETF 20260615 0 27.44 27.49 27.27 27.313 178800 27.313 down down correct
EEMA.US iShares MSCI Emerging Markets Asia ETF 20260615 0 119.78 120.12 119.32 119.78 28100 119.78
EFAS.US Global X MSCI SuperDividend EAFE ETF 20260615 0 22 22 21.85 21.875 11400 21.7837 down down correct
EMB.US iShares J.P. Morgan USD Emerging Markets Bond ETF 20260615 0 96.68 96.82 96.64 96.71 5828053 96.3091 up up correct
EMCB.US WisdomTree Emerging Markets Corporate Bond Fund 20260615 0 66.75 66.94 66.5435 66.73 10978 66.4393 down down correct
EMIF.US iShares Emerging Markets Infrastructure ETF 20260615 0 27.32 27.34 27.3 27.33 5200 27.33 up up correct
EMXC.US iShares MSCI Emerging Markets ex China ETF 20260615 0 102.68 103.157 102.22 102.96 2171200 102.96 up up correct
EMXF.US iShares Trust 20260615 0 58.88 58.98 58.63 58.791 7900 58.791 down up incorrect
ENZL.US iShares MSCI New Zealand ETF 20260615 0 45.92 45.92 45.01 45.2 97000 45.2 down down correct
EQRR.US ProShares Equities for Rising Rates ETF 20260615 0 82.08 82.5299 81.785 82.2135 47889 82.0102 up up correct
ESGD.US iShares ESG Aware MSCI EAFE ETF 20260615 0 103.41 103.42 102.62 102.82 554700 102.82 down up incorrect
ESGE.US iShares ESG Aware MSCI EM ETF 20260615 0 55.86 56.07 55.67 55.93 603000 55.93 up up correct
ESGU.US iShares ESG Aware MSCI USA ETF 20260615 0 164.06 165.08 164.06 164.78 919300 164.78 up up correct
ESMV.US iShares ESG MSCI USA Min Vol Factor ETF 20260615 0 30.31 30.31 30.31 30.31 100 30.31
ESPO.US VanEck Vectors Video Gaming and eSports ETF 20260615 0 88.28 88.66 88.26 88.4 17700 88.4 up up correct
EUFN.US iShares MSCI Europe Financials ETF 20260615 0 38.54 38.54 38.15 38.19 3872600 38.19 down down correct
EWJV.US iShares Trust 20260615 0 45.57 45.57 45.19 45.33 92200 45.33 down down correct
EWZS.US iShares MSCI Brazil Small 20260615 0 13.83 13.85 13.31 13.33 148800 13.33 down down correct
FAAR.US First Trust Exchange 20260615 0 32.9 33.07 32.865 33.025 31891 32.875 up up correct
FAB.US First Trust Exchange 20260615 0 102.08 102.08 100.74 100.74 1400 100.3945 down down correct
FAD.US First Trust Multi Cap Growth AlphaDEX Fund 20260615 0 194.655 194.655 193.6028 193.8681 7466 193.7969 down down correct
FALN.US iShares Fallen Angels USD Bond ETF 20260615 0 27.18 27.2 27.13 27.15 2834044 27.0094 down down correct
FCA.US First Trust Exchange 20260615 0 30.74 30.9 30.74 30.9 900 30.4664 up up correct
FCAL.US First Trust Exchange 20260615 0 49.57 49.59 49.48 49.505 11489 49.2191 down down correct
FCEF.US First Trust CEF Income Opportunity ETF 20260615 0 23.61 23.82 23.61 23.75 31317 23.6138 up up correct
FCVT.US First Trust SSI Strategic Convertible Securities ETF 20260615 0 53.5 54.19 53.5 54.0434 6306 53.9484 up up correct
FDIV.US First Trust Strategic Income ETF 20260615 0 28.24 28.24 28.0368 28.0368 2670 27.8999 down down correct
FDNI.US First Trust Dow Jones International Internet ETF 20260615 0 26.42 27.15 26.42 26.98 12800 26.98 up down incorrect
FDT.US First Trust Exchange 20260615 0 99.98 100.4277 99.62 100.1071 80945 99.2837 up up correct
FDTS.US First Trust Developed Markets ex 20260615 0 69.865 70.0038 69.75 70.0038 563 69.2049 up up correct
FEM.US First Trust Emerging Markets AlphaDEX Fund 20260615 0 32.9 32.9 32.73 32.78 71000 32.5826 down down correct
FEMB.US First Trust Emerging Markets Local Currency Bond ETF 20260615 0 29.72 29.9427 29.71 29.7703 67178 29.4359 up up correct
FEMS.US First Trust Exchange 20260615 0 47.28 47.5732 46.95 47.19 28581 46.7311 down down correct
FEP.US First Trust Europe AlphaDEX Fund 20260615 0 59.91 59.91 59.2 59.45 13900 58.6181 down down correct
FEUZ.US First Trust Exchange 20260615 0 69.34 69.5 69.13 69.2767 5406 68.1511 down down correct
FEX.US First Trust Large Cap Core AlphaDEX Fund 20260615 0 139.24 139.24 138.6649 138.6649 28102 138.3963 down down correct
FGM.US First Trust Germany AlphaDEX Fund 20260615 0 64.58 65.53 64.58 65.216 3927 64.3501 up up correct
FICS.US First Trust International Developed Cap Strength ETF 20260615 0 41.72 41.72 41.385 41.401 10700 40.9575 down down correct
FID.US First Trust S&P International Dividend Aristocrats ETF 20260615 0 22.39 22.41 22.3139 22.36 6686 21.9622 down down correct
FINX.US Global X FinTech ETF 20260615 0 24.82 25.23 24.77 24.79 47018 24.7472 down up incorrect
FIXD.US First Trust Exchange 20260615 0 43.73 43.77 43.67 43.68 286536 43.3497 down down correct
FJP.US First Trust Japan AlphaDEX Fund 20260615 0 78.22 78.27 77.25 77.58 4900 77.0912 down down correct
FKU.US First Trust United Kingdom AlphaDEX Fund 20260615 0 54.81 55.19 54.45 54.45 2700 53.3287 down down correct
FLN.US First Trust Latin America AlphaDEX Fund 20260615 0 26.08 26.08 25.3689 25.3689 11280 25.1086 down down correct
FMB.US First Trust Managed Municipal ETF 20260615 0 51.34 51.34 51.2702 51.2851 134241 50.9711 down up incorrect
FMHI.US First Trust Exchange 20260615 0 48.32 48.429 48.32 48.3357 83739 47.9827 up up correct
FNK.US First Trust Mid Cap Value AlphaDEX Fund 20260615 0 61.51 61.51 60.947 60.947 4157 60.7793 down down correct
FNX.US First Trust Mid Cap Core AlphaDEX Fund 20260615 0 144.58 144.7699 143.7061 143.7061 39286 143.4407 down down correct
FNY.US First Trust Mid Cap Growth AlphaDEX Fund 20260615 0 107.93 107.93 107.15 107.31 16400 107.31 down down correct
FPA.US First Trust Asia Pacific Ex 20260615 0 57.45 57.9199 56.81 57.84 31168 57.6755 up up correct
FPXE.US First Trust IPOX Europe Equity Opportunities ETF 20260615 0 36.27 36.27 36.27 36.27 155 35.8781
FPXI.US First Trust International Equity Opportunities ETF 20260615 0 81.02 81.89 80.91 81.53 13312 81.1887 up up correct
FSZ.US First Trust Switzerland AlphaDEX Fund 20260615 0 82.81 82.81 82.81 82.81 100 81.9937
FTA.US First Trust Large Cap Value AlphaDEX Fund 20260615 0 97.42 97.64 96.765 96.7912 20755 96.4525 down down correct
FTAG.US First Trust Exchange 20260615 0 28.775 28.775 28.5679 28.5679 1945 28.386 down down correct
FTC.US First Trust Large Cap Growth AlphaDEX Fund 20260615 0 191 191.2999 190.005 190.6609 29101 190.6183 down down correct
FTCS.US First Trust Capital Strength ETF 20260615 0 94.61 94.82 94.27 94.37 566440 94.1047 down up incorrect
FTGC.US First Trust Global Tactical Commodity Strategy Fund 20260615 0 27.74 27.859 27.74 27.82 1838516 27.6443 up up correct
FTHI.US First Trust BuyWrite Income ETF 20260615 0 23.99 24.06 23.875 23.91 1021451 23.558 down down correct
FTRI.US First Trust Exchange 20260615 0 17.12 17.19 17.013 17.013 18759 16.9107 down down correct
FTSL.US First Trust Senior Loan Fund 20260615 0 44.97 44.98 44.9201 44.98 230331 44.5258 up up correct
FTSM.US First Trust Enhanced Short Maturity ETF 20260615 0 59.98 59.98 59.86 59.869 977900 59.6662 down down correct
FTXG.US First Trust Nasdaq Food & Beverage ETF 20260615 0 22.67 22.72 22.6399 22.6774 10517 22.5466 up up correct
FTXH.US First Trust Nasdaq Pharmaceuticals ETF 20260615 0 36.09 36.09 35.7 35.8135 10672 35.7239 down down correct
FTXL.US First Trust Nasdaq Semiconductor ETF 20260615 0 282.87 284.87 280 284.18 247425 284.1423 up up correct
FTXN.US First Trust Nasdaq Oil & Gas ETF 20260615 0 34.89 35.1451 34.715 34.7917 160100 34.671 down down correct
FTXO.US First Trust Nasdaq Bank ETF 20260615 0 41.33 41.5 40.36 40.3827 97652 40.1332 down down correct
FTXR.US First Trust Nasdaq Transportation ETF 20260615 0 46.1 46.17 45.47 45.5 22793 45.3705 down down correct
FV.US First Trust Dorsey Wright Focus 5 ETF 20260615 0 73.94 73.94 73.46 73.71 65196 73.6327 down down correct
FVC.US First Trust Dorsey Wright Dynamic Focus 5 ETF 20260615 0 42.43 42.5 42.43 42.485 2025 42.4844 up up correct
FYC.US First Trust Small Cap Growth AlphaDEX Fund 20260615 0 120.58 120.59 119.22 119.4028 51747 119.2745 down down correct
FYT.US First Trust Small Cap Value AlphaDEX Fund 20260615 0 69.42 69.42 68.0299 68.0299 4395 67.7358 down down correct
FYX.US First Trust Exchange 20260615 0 140.75 140.76 138.53 138.638 19714 138.2058 down down correct
GLDI.US Credit Suisse X 20260615 0 156.022 156.022 154.281 154.44 29900 146.9006 down up incorrect
GNMA.US iShares GNMA Bond ETF 20260615 0 43.99 44.255 43.99 44.1644 13064 44.007 up up correct
GNOM.US Global X Genomics & Biotechnology ETF 20260615 0 49.69 50.32 49.335 50.1 12100 50.0485 up up correct
GRID.US First Trust NASDAQ Clean Edge Smart Grid Infrastructure Index Fund 20260615 0 192.72 193.59 192.25 192.45 926965 191.6767 down down correct
GXTG.US Global X Funds 20260615 0 28.6 28.6 28.53 28.5844 2024 28.4929 down down correct
HERD.US Pacer Cash Cows Fund of Funds ETF 20260615 0 48.465 48.558 48.25 48.25 2400 48.25 down down correct
HERO.US Global X Funds 20260615 0 24.59 24.86 24.59 24.762 8600 24.6294 up up correct
HLAL.US Wahed FTSE USA Shariah ETF 20260615 0 72.04 72.425 71.943 72.35 87000 72.3303 up up correct
HNDL.US Strategy Shares 20260615 0 22.78 22.91 22.75 22.844 94100 22.7104 up down incorrect
HYDR.US Global X Hydrogen ETF 20260615 0 57.13 58.01 55.94 56.72 121500 56.2821 down down correct
HYLS.US First Trust Tactical High Yield ETF 20260615 0 41 41.04 40.93 40.9588 95752 40.4994 down down correct
HYXF.US iShares ESG Advanced High Yield Corporate Bond ETF 20260615 0 46.75 46.76 46.71 46.715 10000 46.4855 down down correct
HYZD.US WisdomTree Interest Rate Hedged High Yield Bond Fund 20260615 0 22.71 22.72 22.62 22.6666 37934 22.5563 down down correct
IBB.US iShares Biotechnology ETF 20260615 0 171.14 172.53 170.49 172.17 904700 172.17 up up correct
IBBQ.US Invesco Nasdaq Biotechnology ETF 20260615 0 29.6 29.79 29.6 29.73 7300 29.6969 up up correct
IBTA.US iShares Trust 20260615 0 31.28 33.13 31.12 32.23 147705 32.23 up up correct
IBTG.US iShares Trust 20260615 0 22.86 22.87 22.86 22.86 265700 22.7897
IBTH.US iShares Trust 20260615 0 22.36 22.37 22.36 22.37 735900 22.3014 up up correct
IBTI.US iShares Trust 20260615 0 22.14 22.14 22.13 22.135 161900 22.0671 down down correct
IBTJ.US iShares Trust 20260615 0 21.64 21.65 21.63 21.635 943500 21.5682 down down correct
IBTK.US iShares iBonds Dec 2030 Term Treasury ETF 20260615 0 19.53 19.54 19.51 19.515 144800 19.4546 down down correct
IBTL.US iShares iBonds Dec 2031 Term Treasury ETF 20260615 0 20.17 20.18 20.15 20.155 108200 20.0933 down down correct
ICLN.US iShares Global Clean Energy ETF 20260615 0 21.26 21.34 20.85 21.03 6045600 21.03 down down correct
IEF.US iShares 7 20260615 0 94.385 94.47 94.26 94.28 3787573 93.9699 down down correct
IEI.US iShares 3 20260615 0 117.43 117.49 117.32 117.34 619300 116.9778 down down correct
IEUS.US iShares MSCI Europe Small 20260615 0 72.46 72.46 71.7 71.7 3500 71.7 down down correct
IFGL.US iShares International Developed Real Estate ETF 20260615 0 22.78 22.78 22.51 22.53 12500 22.53 down down correct
IFV.US First Trust Dorsey Wright International Focus 5 ETF 20260615 0 28.7 28.7 28.17 28.2783 35198 28.0126 down down correct
IGF.US iShares Trust 20260615 0 66.49 66.85 66.27 66.65 644300 66.65 up up correct
IGIB.US iShares 5 20260615 0 53.17 53.19 53.06 53.08 1542800 52.8649 down down correct
IGOV.US iShares International Treasury Bond ETF 20260615 0 41.59 41.77 41.58 41.58 136500 41.58 down down correct
IGSB.US iShares 1 20260615 0 52.41 52.43 52.36 52.37 4063200 52.1691 down down correct
IJT.US iShares S&P Small 20260615 0 170.82 171.53 169.79 170.12 71300 170.12 down down correct
IMCV.US iShares Morningstar Mid 20260615 0 91.96 92.01 91.25 91.26 31100 91.26 down down correct
INDY.US iShares India 50 ETF 20260615 0 43.45 43.5 43.23 43.25 177100 43.25 down down correct
IPKW.US Invesco International BuyBack Achievers ETF 20260615 0 58.03 58.14 57.85 57.89 22936 57.4347 down down correct
ISHG.US iShares 1 20260615 0 75.59 75.59 75.2 75.27 58600 75.27 down down correct
ISTB.US iShares Core 1 20260615 0 48.25 48.26 48.22 48.25 2318000 48.0787
IUS.US Invesco RAFI Strategic US ETF 20260615 0 66.33 66.48 66.2254 66.33 121775 66.1207
IUSB.US iShares Core Total USD Bond Market ETF 20260615 0 46.14 46.18 46.0831 46.1 4049646 45.9362 down down correct
IUSG.US iShares Core S&P U.S. Growth ETF 20260615 0 188.34 190.1 188.34 189.81 488200 189.81 up up correct
IUSV.US iShares Core S&P U.S. Value ETF 20260615 0 111.1 111.35 110.73 110.87 619400 110.87 down down correct
IXUS.US iShares Core MSCI Total International Stock ETF 20260615 0 96.87 96.93 96.39 96.55 4018500 96.55 down down correct
JOET.US Virtus ETF Trust II 20260615 0 45.7 45.87 45.65 45.714 18100 45.714 up up correct
JSML.US Janus Henderson Small Cap Growth Alpha ETF 20260615 0 91.14 91.14 89.76 89.817 25500 89.772 down down correct
KBWB.US Invesco Exchange 20260615 0 93.81 94.05 91.91 92.07 1613200 91.6041 down down correct
KBWD.US Invesco KBW High Dividend Yield Financial ETF 20260615 0 12.53 12.61 12.37 12.38 370034 12.105 down down correct
KBWP.US Invesco KBW Property & Casualty Insurance ETF 20260615 0 121.42 122.1499 121.19 121.2932 7111 120.7902 down down correct
KBWR.US Invesco KBW Regional Banking ETF 20260615 0 68.25 68.79 68.25 68.2803 3455 68.047 up up correct
KBWY.US Invesco KBW Premium Yield Equity REIT ETF 20260615 0 18.43 18.46 18.14 18.1855 238523 17.9501 down down correct
KRMA.US Global X Conscious Companies ETF 20260615 0 48.01 48.03 47.87 47.87 3470 47.6945 down down correct
KROP.US Global X Funds 20260615 0 34.61 34.62 34.2631 34.2631 1255 34.1306 down down correct
LDEM.US iShares ESG MSCI EM Leaders ETF 20260615 0 62.396 62.403 62.396 62.403 400 62.403 up up correct
LDSF.US First Trust Exchange 20260615 0 18.99 18.99 18.96 18.97 16200 18.822 down down correct
LEGR.US First Trust Exchange 20260615 0 66.905 67.035 66.66 66.795 5500 66.1509 down down correct
LMBS.US First Trust Low Duration Opportunities ETF 20260615 0 49.9 49.9582 49.65 49.89 363899 49.5503 down down correct
LRGE.US ClearBridge Large Cap Growth ESG ETF 20260615 0 85.368 86.31 85.368 85.974 14600 85.974 up down incorrect
LVHD.US Legg Mason Low Volatility High Dividend ETF 20260615 0 43.73 43.8 43.57 43.577 46400 43.577 down down correct
MBB.US iShares Trust 20260615 0 94.63 94.675 94.46 94.52 1078888 94.1827 down up incorrect
MCHI.US iShares MSCI China ETF 20260615 0 55.03 55.15 54.82 54.93 1789900 54.93 down down correct
MDIV.US First Trust Multi 20260615 0 16.72 16.77 16.56 16.585 40244 16.359 down down correct
MILN.US Global X Millennials Consumer ETF 20260615 0 42.9 43.6899 42.9 43.29 25913 43.2509 up up correct
NFTY.US First Trust Exchange 20260615 0 54.04 54.49 53.84 54.02 67900 54.02 down down correct
NXTG.US First Trust Exchange 20260615 0 159.22 159.83 158.51 159.7347 17429 159.1363 up up correct
ONEQ.US Fidelity Nasdaq Composite Index ETF 20260615 0 103.99 105.25 103.99 105.15 706500 105.0033 up up correct
PDBC.US Invesco Optimum Yield Diversified Commodity Strategy No K 20260615 0 16.848 16.91 16.78 16.89 9741700 16.89 up up correct
PDP.US Invesco DWA Momentum ETF 20260615 0 149.02 149.4 148.42 148.97 25300 148.97 down down correct
PEY.US Invesco High Yield Equity Dividend Achievers ETF 20260615 0 23.42 23.46 23.165 23.19 357461 23.0006 down down correct
PEZ.US Invesco DWA Consumer Cyclicals Momentum ETF 20260615 0 103.6613 103.6613 103.6613 103.6613 181 103.5087
PFF.US iShares Preferred and Income Securities ETF 20260615 0 31.15 31.32 31.15 31.3 2512100 31.1545 up up correct
PFI.US Invesco DWA Financial Momentum ETF 20260615 0 61.21 61.21 60.7547 60.7547 1621 60.4938 down down correct
PFM.US Invesco Dividend Achievers ETF 20260615 0 55.9 55.9 55.6525 55.6525 7178 55.4573 down down correct
PGJ.US Invesco Golden Dragon China ETF 20260615 0 24.62 24.81 24.53 24.58 15130 24.5064 down down correct
PHO.US Invesco Water Resources ETF 20260615 0 67.26 67.7783 67.07 67.08 79864 66.9565 down down correct
PID.US Invesco International Dividend Achievers ETF 20260615 0 23.25 23.25 23.01 23.02 44404 22.694 down down correct
PIE.US Invesco DWA Emerging Markets Momentum ETF 20260615 0 33.45 33.665 33.295 33.5899 75984 33.3764 up up correct
PIO.US Invesco Global Water ETF 20260615 0 44.87 44.8899 44.521 44.648 5779 44.3408 down down correct
PIZ.US Invesco DWA Developed Markets Momentum ETF 20260615 0 56.54 56.6499 56.17 56.47 126217 56.0355 down down correct
PKW.US Invesco BuyBack Achievers ETF 20260615 0 140.91 141.39 139.8224 139.8224 25654 139.5622 down down correct
PNQI.US Invesco NASDAQ Internet ETF 20260615 0 46.15 47.16 46.15 46.72 22500 46.72 up down incorrect
PPH.US VanEck Vectors ETF Trust 20260615 0 106.75 106.75 105 105.36 452600 104.7578 down down correct
PRFZ.US Invesco FTSE RAFI US 1500 Small 20260615 0 53.57 53.64 53.1275 53.1275 165109 53.0288 down down correct
PRN.US Invesco DWA Industrials Momentum ETF 20260615 0 252.26 252.26 248.69 249.99 43700 249.99 down down correct
PSC.US Principal Exchange 20260615 0 68.35 68.35 67.55 67.5927 73206 67.5088 down down correct
PSCC.US Invesco S&P SmallCap Consumer Staples ETF 20260615 0 35.17 35.17 34.92 34.9731 12344 34.8545 down down correct
PSCD.US Invesco S&P SmallCap Consumer Discretionary ETF 20260615 0 113.4591 113.4591 113.4591 113.4591 160 113.166
PSCE.US Invesco S&P SmallCap Energy ETF 20260615 0 58.63 58.93 57.985 58.0187 33941 57.5953 down down correct
PSCF.US Invesco S&P SmallCap Financials ETF 20260615 0 64.58 64.74 63.6414 63.6414 1506 63.3269 down down correct
PSCH.US Invesco S&P SmallCap Health Care ETF 20260615 0 48.28 48.28 47.72 48.07 26000 48.07 down down correct
PSCI.US Invesco S&P SmallCap Industrials ETF 20260615 0 178.54 178.81 177.5196 177.5196 40950 177.3273 down down correct
PSCM.US Invesco S&P SmallCap Materials ETF 20260615 0 109.48 109.87 107.4 107.4 1400 107.1295 down down correct
PSCT.US Invesco S&P SmallCap Information Technology ETF 20260615 0 89.26 89.42 87.81 88.18 48400 88.18 down down correct
PSCU.US Invesco S&P SmallCap Utilities & Communication Services ETF 20260615 0 65.39 65.39 64.4269 64.4269 328 64.3984 down down correct
PSET.US Principal Exchange 20260615 0 76.12 76.12 75.886 75.886 2900 75.7328 down down correct
PSL.US Invesco Exchange 20260615 0 113.81 113.81 112.3154 112.3154 3473 112.1168 down down correct
PTF.US Invesco Exchange 20260615 0 136.48 136.99 134.99 136.01 480900 136.01 down down correct
PTH.US Invesco DWA Healthcare Momentum ETF 20260615 0 52.26 52.26 51.81 52.07 3000 52.07 down down correct
PUI.US Invesco DWA Utilities Momentum ETF 20260615 0 46.53 46.9999 46.46 46.7706 6256 46.5634 up up correct
PXI.US Invesco DWA Energy Momentum ETF 20260615 0 56.56 56.94 56.06 56.4464 54773 56.2607 down down correct
PY.US Principal Exchange 20260615 0 54.75 54.84 54.547 54.547 11300 54.2808 down down correct
PYZ.US Invesco DWA Basic Materials Momentum ETF 20260615 0 132.0984 132.3499 132.09 132.1401 1641 131.9955 up down incorrect
QABA.US First Trust NASDAQ ABA Community Bank Index Fund 20260615 0 65.95 66.255 64.5341 64.5341 7427 64.1948 down down correct
QAT.US iShares MSCI Qatar ETF 20260615 0 18.47 18.53 18.46 18.51 8800 18.51 up up correct
QCLN.US First Trust NASDAQ Clean Edge Green Energy Index Fund 20260615 0 63.54 64.02 62.51 63.52 164500 63.52 down up incorrect
QCLR.US Global X NASDAQ 100® Collar 95 20260615 0 28.89 28.9 28.81 28.855 18500 28.7908 down up incorrect
QQEW.US First Trust NASDAQ 20260615 0 157.25 158.32 156.78 158.12 40400 158.12 up down incorrect
QQMG.US Invesco ESG NASDAQ 100 ETF 20260615 0 51.14 51.58 51.14 51.58 43100 51.5286 up up correct
QQQ.US Invesco QQQ Trust Series 1 20260615 0 738.1 744.7599 737.38 744 46710219 743.1798 up up correct
QQQA.US ProShares Trust 20260615 0 84.87 85.965 84.35 85.93 150700 85.9143 up up correct
QQQJ.US Invesco NASDAQ Next Gen 100 ETF 20260615 0 44.83 44.99 44.575 44.76 111624 44.751 down down correct
QQQM.US Invesco NASDAQ 100 ETF 20260615 0 303.93 306.64 303.62 306.24 4042200 305.8853 up up correct
QQXT.US First Trust NASDAQ 20260615 0 99.17 99.17 98.83 98.83 2100 98.6399 down down correct
QRMI.US Global X NASDAQ 100® Risk Managed Income ETF 20260615 0 15.62 15.68 15.62 15.65 9100 15.3365 up up correct
QTEC.US First Trust Exchange 20260615 0 331.5 334.72 330.03 334.44 205003 334.4052 up up correct
QTR.US Global X NASDAQ 100 Tail Risk ETF 20260615 0 35.68 35.77 35.68 35.693 300 35.6504 up up correct
QYLD.US Global X NASDAQ 100 Covered Call ETF 20260615 0 18.18 18.23 18.18 18.21 3253463 17.846 up up correct
QYLG.US Global X Funds 20260615 0 30.15 30.41 30.14 30.357 88900 29.8708 up up correct
RAYS.US Global X Solar ETF 20260615 0 2495 2537 2418 2418 13808 2418 down down correct
RDVY.US First Trust Rising Dividend Achievers ETF 20260615 0 79.81 79.875 79.29 79.38 1060051 79.2322 down down correct
REIT.US ALPS Active REIT ETF 20260615 0 30.7 30.8 30.4 30.441 6700 30.225 down down correct
RFDI.US First Trust RiverFront Dynamic Developed International ETF 20260615 0 88.909 88.909 88.619 88.619 1923 87.5264 down down correct
RFEM.US First Trust RiverFront Dynamic Emerging Markets ETF 20260615 0 97.35 97.35 97.265 97.3348 1106 96.1573 down down correct
RING.US iShares MSCI Global Gold Miners ETF 20260615 0 73.37 74.85 73.07 73.41 1731500 73.41 up up correct
RNEM.US First Trust Exchange 20260615 0 56.14 56.1766 56.14 56.1766 772 55.8232 up up correct
RNRG.US Global X Renewable Energy Producers ETF 20260615 0 37.72 37.73 37.48 37.628 98300 37.4037 down down correct
RNSC.US First Trust Small Cap US Equity Select ETF 20260615 0 31.375 31.375 31.3132 31.3132 454 31.303 down down correct
ROBT.US First Trust Exchange 20260615 0 57.83 57.83 56.4141 56.4553 39063 56.4458 down down correct
RTH.US VanEck Vectors ETF Trust 20260615 0 261.52 261.97 261.52 261.7356 1126 261.7356 up up correct
SARK.US Tuttle Capital Short Innovation ETF 20260615 0 27.89 27.93 27.22 27.427 234900 27.427 down down correct
SCZ.US iShares MSCI EAFE Small 20260615 0 84.96 85.05 84.34 84.45 761000 84.45 down up incorrect
SDG.US iShares MSCI Global Impact ETF 20260615 0 90.88 90.897 90.54 90.885 4200 90.885 up up correct
SDVY.US First Trust Exchange 20260615 0 42.73 42.9 42.3 42.39 1017322 42.3007 down down correct
SHV.US iShares Short Treasury Bond ETF 20260615 0 110.21 110.21 110.2 110.21 3215800 109.8914
SHY.US iShares Trust 20260615 0 82.14 82.15 82.09 82.11 3625922 81.8717 down down correct
SKOR.US FlexShares Credit 20260615 0 48.52 48.52 48.465 48.466 63900 48.2802 down down correct
SKYU.US ProShares Ultra Cloud Computing 20260615 0 37.21 37.48 37.21 37.394 2800 37.3451 up up correct
SKYY.US First Trust Exchange 20260615 0 136.8 137.86 136.01 136.73 161000 136.73 down down correct
SLQD.US iShares Trust 20260615 0 50.31 50.36 50.3 50.3 118500 50.1163 down down correct
SLVO.US Credit Suisse X 20260615 0 82.66 82.66 81.06 81.43 253700 71.0759 down up incorrect
SMCP.US AlphaMark Actively Managed Small Cap ETF 20260615 0 24.95 24.95 24.93 24.93 1900 24.93 down up incorrect
SMH.US VanEck Vectors Semiconductor ETF 20260615 0 643.5 649.24 639.25 647.1 9613891 647.1 up down incorrect
SNSR.US Global X Internet of Things ETF 20260615 0 52.09 52.14 51.37 51.58 19401 51.4934 down down correct
SOCL.US Global X Funds 20260615 0 46.22 47.34 46.22 47.0281 13799 46.9312 up up correct
SOXQ.US Invesco PHLX Semiconductor ETF 20260615 0 110 111.28 109.13 110.95 2943500 110.8758 up up correct
SOXX.US iShares Semiconductor ETF 20260615 0 622.61 629.72 618.45 628.45 8170800 628.45 up up correct
SPC.US CrossingBridge Pre 20260615 0 19.8 21.78 19.31 19.31 2615 19.31 down down correct
SPRX.US Spear Alpha ETF 20260615 0 57.56 58.306 56.79 58.06 99700 58.06 up up correct
SQLV.US Legg Mason ETF Investment Trust 20260615 0 50.81 50.81 50.019 50.019 1400 50.019 down down correct
SQQQ.US ProShares Trust 20260615 0 37.25 37.36 36.15 36.31 59704992 35.7389 down down correct
SRET.US Global X SuperDividend REIT ETF 20260615 0 22.61 22.61 22.26 22.38 31100 22.2298 down down correct
SUSB.US iShares ESG 1 20260615 0 24.99 24.99 24.97 24.975 154500 24.8825 down down correct
SUSC.US iShares ESG USD Corporate Bond ETF 20260615 0 23.17 23.18 23.11 23.118 200500 23.0301 down down correct
SUSL.US iShares ESG MSCI USA Leaders ETF 20260615 0 133.01 133.78 133.01 133.249 8500 133.249 up up correct
TDIV.US First Trust NASDAQ Technology Dividend Index Fund 20260615 0 119.22 119.7201 119 119.25 109235 118.8072 up down incorrect
TLT.US iShares 20+ Year Treasury Bond ETF 20260615 0 85.96 86.11 85.67 85.72 17632740 85.4046 down down correct
TQQQ.US ProShares UltraPro QQQ 20260615 0 82.88 85.03 82.64 84.59 59758000 84.3954 up up correct
TUR.US iShares Inc. 20260615 0 40.28 40.45 40.15 40.16 211000 40.16 down down correct
UAE.US iShares MSCI UAE ETF 20260615 0 19.43 19.85 19.22 19.8 429300 19.8 up up correct
UCRD.US VictoryShares ESG Corporate Bond ETF 20260615 0 21.496 21.496 21.496 21.496 100 21.4127
UCYB.US ProShares Ultra Nasdaq Cybersecurity 20260615 0 71.61 72.03 70.51 70.785 9800 70.5225 down down correct
UFO.US Procure ETF Trust II 20260615 0 54.1 54.2 52.06 52.59 2130500 52.524 down down correct
USIG.US iShares Broad USD Investment Grade Corporate Bond ETF 20260615 0 51.33 51.34 51.21 51.21 1382300 51.0087 down up incorrect
USMC.US Principal U.S. Mega 20260615 0 73.6 74.17 73.6 74.04 52500 73.9012 up up correct
USOI.US Credit Suisse X 20260615 0 51.2 51.5 50.5 51.08 75500 46.0769 down down correct
USXF.US iShares ESG Advanced MSCI USA ETF 20260615 0 68.92 69.24 68.88 69.031 42100 69.031 up up correct
VCIT.US Vanguard Intermediate 20260615 0 82.62 82.7089 82.495 82.5 9128381 82.1686 down down correct
VCLT.US Vanguard Long 20260615 0 75.41 75.53 75.14 75.15 3807100 74.8083 down down correct
VCSH.US Vanguard Scottsdale Funds 20260615 0 79.01 79.07 78.95 78.96 6155400 78.6727 down down correct
VGIT.US Vanguard Intermediate 20260615 0 58.93 58.97 58.87 58.88 2989300 58.6924 down down correct
VGLT.US Vanguard Scottsdale Funds 20260615 0 54.93 55.01 54.755 54.78 1341765 54.5735 down down correct
VGSH.US Vanguard Short 20260615 0 58.22 58.23 58.19 58.2 2714500 58.022 down down correct
VIGI.US Vanguard International Dividend Appreciation Index Fund ETF Shares 20260615 0 94.42 94.71 93.91 94.04 221700 93.5053 down up incorrect
VMBS.US Vanguard Mortgage 20260615 0 46.74 46.85 46.74 46.77 1157400 46.6056 up up correct
VNQI.US Vanguard Global ex 20260615 0 45.98 46.07 45.69 45.7 268500 45.7 down down correct
VONE.US Vanguard Russell 1000 Index Fund ETF Shares 20260615 0 340.17 342.17 340.17 341.27 76900 340.3897 up up correct
VONG.US Vanguard Scottsdale Funds 20260615 0 127.35 128.52 127.22 128.13 1096600 127.9675 up up correct
VONV.US Vanguard Scottsdale Funds 20260615 0 107.49 107.68 107.16 107.29 1086300 106.8741 down down correct
VPN.US Global X Funds 20260615 0 31.88 32.065 31.71 31.92 1208310 31.803 up up correct
VRIG.US Invesco Actively Managed Exchange 20260615 0 25.11 25.12 25.11 25.11 237404 24.9261
VSDA.US VictoryShares Dividend Accelerator ETF 20260615 0 57.45 57.48 57.0462 57.0462 9796 56.8706 down down correct
VSMV.US VictoryShares US Multi 20260615 0 60.755 60.91 60.645 60.6522 9515 60.5921 down down correct
VTC.US Vanguard Scottsdale Funds 20260615 0 76.83 76.953 76.76 76.7643 61427 76.4484 down down correct
VTHR.US Vanguard Russell 3000 Index Fund ETF Shares 20260615 0 332.71 334.07 332.22 333.22 77700 332.3674 up up correct
VTIP.US Vanguard Malvern Funds 20260615 0 50.35 50.39 50.34 50.38 1983100 49.698 up up correct
VTWG.US Vanguard Russell 2000 Growth Index Fund ETF Shares 20260615 0 283.99 283.99 281.85 282.39 20600 281.9576 down down correct
VTWO.US Vanguard Russell 2000 Index Fund ETF Shares 20260615 0 120.2 120.64 119.06 119.34 1913300 119.0339 down down correct
VTWV.US Vanguard Russell 2000 Value Index Fund ETF Shares 20260615 0 195.17 195.17 192.18 192.31 20600 191.585 down up incorrect
VWOB.US Vanguard Emerging Markets Government Bond Index Fund ETF Shares 20260615 0 67.42 67.47 67.35 67.37 418200 67.0557 down down correct
VXUS.US Vanguard Total International Stock Index Fund ETF Shares 20260615 0 87.25 87.54 86.86 86.98 7042600 86.5903 down down correct
VYMI.US Vanguard International High Dividend Yield Index Fund ETF Shares 20260615 0 101.79 101.95 101.065 101.21 961000 99.9441 down down correct
WBND.US Western Asset Total Return ETF 20260615 0 50.21 50.21 50.16 50.19 19976 50.19 down down correct
WCBR.US WisdomTree Trust 20260615 0 32.98 33.2 32.5 32.856 13400 32.856 down down correct
WOOD.US iShares Global Timber & Forestry ETF 20260615 0 68.7 69.28 68.3 68.43 30400 68.43 down up incorrect
XT.US iShares Exponential Technologies ETF 20260615 0 82.07 82.54 82.02 82.279 86400 82.279 up up correct
YLCO.US Global X YieldCo & Renewable Energy Income ETF 20260615 0 37.72 37.73 37.48 37.6275 98340 37.4032 down down correct
YLDE.US ClearBridge Dividend Strategy ESG ETF 20260615 0 56.38 56.38 55.856 55.856 18120 55.5384 down down correct

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