CollectAI

close-nasdaq_etfs

2026/06/16

TICKER DESC DATE TIME OPEN HIGH LOW CLOSE VOL Adj CLOSE Trend Predict Result
AADR.US AdvisorShares Dorsey Wright ADR ETF 20260616 0 84.46 84.46 83.8 83.995 3050 83.5543 down down correct
AAXJ.US iShares MSCI All Country Asia ex Japan ETF 20260616 0 120.55 121.22 119.01 119.24 383600 119.24 down up incorrect
ACWI.US iShares Trust 20260616 0 158.29 158.43 157.21 157.34 2667500 157.34 down down correct
ACWX.US iShares MSCI ACWI ex U.S. ETF 20260616 0 76.89 77.08 76.37 76.42 2114600 76.42 down down correct
AGNG.US Global X Aging Population ETF 20260616 0 34.9 34.98 34.855 34.89 5100 34.7398 down down correct
AGZD.US WisdomTree Interest Rate Hedged U.S. Aggregate Bond Fund 20260616 0 22.74 22.74 22.6573 22.675 10493 22.5999 down down correct
AIA.US iShares Trust 20260616 0 144.43 145.29 141.85 142.03 174100 142.03 down up incorrect
AIQ.US Global X Artificial Intelligence & Technology ETF 20260616 0 66.235 66.81 64.58 64.64 2058500 64.6395 down down correct
AIRR.US First Trust Exchange 20260616 0 131.05 132.371 130.13 130.27 632300 130.27 down down correct
ALTY.US Global X Funds 20260616 0 12.37 12.37 12.33 12.335 26000 12.2563 down down correct
ANGL.US VanEck Vectors ETF Trust 20260616 0 29.19 29.21 29.14 29.18 653900 29.0094 down down correct
AQWA.US Global X Funds 20260616 0 19.06 19.15 19.01 19.125 3400 19.0007 up up correct
BBH.US VanEck Vectors Biotech ETF 20260616 0 187.25 188.77 187.24 187.97 2500 187.97 up up correct
BFIT.US Global X Health & Wellness ETF 20260616 0 32.82 32.84 31.9 32.06 150869 32.06 down down correct
BGRN.US iShares Trust 20260616 0 47.42 47.49 47.42 47.4592 27505 47.2914 up down incorrect
BIB.US ProShares Ultra Nasdaq Biotechnology 20260616 0 83.72 83.79 82.43 83.11 4500 83.11 down down correct
BIS.US ProShares UltraShort Nasdaq Biotechnology 20260616 0 16.86 16.875 16.58 16.7016 3160 16.5535 down down correct
BKCH.US Global X Blockchain ETF 20260616 0 87.03 89.13 86.425 86.69 73200 86.69 down down correct
BLCN.US Siren ETF Trust 20260616 0 26.32 26.725 26.2 26.665 18400 26.665 up up correct
BND.US Vanguard Bond Index Funds 20260616 0 73.34 73.48 73.32 73.41 5902800 73.1655 up up correct
BNDW.US Vanguard Total World Bond ETF 20260616 0 68.42 68.49 68.39 68.45 72600 68.2567 up up correct
BNDX.US Vanguard Total International Bond Index Fund ETF Shares 20260616 0 48.35 48.37 48.32 48.33 3576500 48.2192 down down correct
BOTZ.US Global X Robotics & Artificial Intelligence ETF 20260616 0 38.19 38.31 37.86 37.88 496463 37.8611 down down correct
BSCQ.US Invesco BulletShares 2026 Corporate Bond ETF 20260616 0 19.56 19.57 19.56 19.565 611147 19.4361 up up correct
BSCR.US Invesco BulletShares 2027 Corporate Bond ETF 20260616 0 19.66 19.68 19.66 19.68 675746 19.5414 up up correct
BSCS.US Invesco BulletShares 2028 Corporate Bond ETF 20260616 0 20.42 20.43 20.41 20.43 477798 20.2788 up down incorrect
BSCT.US Invesco BulletShares 2029 Corporate Bond ETF 20260616 0 18.62 18.65 18.62 18.64 469200 18.4993 up up correct
BSCU.US Invesco BulletShares 2030 Corporate Bond ETF 20260616 0 16.69 16.72 16.69 16.71 433200 16.5813 up up correct
BSCV.US Invesco BulletShares 2031 Corporate Bond ETF 20260616 0 16.45 16.47 16.44 16.45 438200 16.3204
BSJQ.US Invesco BulletShares 2026 High Yield Corporate Bond ETF 20260616 0 23.03 23.08 23.03 23.075 766902 22.8663 up up correct
BSJR.US Invesco BulletShares 2027 High Yield Corporate Bond ETF 20260616 0 22.41 22.44 22.4 22.42 126600 22.2231 up up correct
BSJS.US Invesco BulletShares 2028 High Yield Corporate Bond ETF 20260616 0 21.87 21.88 21.843 21.87 465800 21.6517
BSJT.US Invesco BulletShares 2029 High Yield Corporate Bond ETF 20260616 0 21.29 21.29 21.26 21.27 104300 21.0453 down down correct
BSMQ.US Invesco Exchange 20260616 0 23.57 23.67 23.57 23.615 24700 23.5038 up up correct
BSMR.US Invesco Exchange 20260616 0 23.62 23.64 23.61 23.635 28200 23.5255 up down incorrect
BSMS.US Invesco Exchange 20260616 0 23.45 23.48 23.435 23.456 44100 23.3439 up up correct
BSMT.US Invesco Exchange 20260616 0 23.11 23.16 23.09 23.105 72700 22.9975 down down correct
BSMU.US Invesco BulletShares 2030 Municipal Bond ETF 20260616 0 21.95 21.97 21.94 21.956 53900 21.8504 up up correct
BSMV.US Invesco BulletShares 2031 Municipal Bond ETF 20260616 0 21.03 21.06 21.01 21.024 37000 20.9177 down down correct
BTEC.US Principal Healthcare Innovators Index ETF 20260616 0 8.725 8.765 8.64 8.6725 155834 8.6725 down down correct
BUG.US Global X Funds 20260616 0 34.435 34.965 33.77 34.09 508600 34.09 down down correct
CARZ.US First Trust NASDAQ Global Auto Index Fund 20260616 0 119.12 119.12 115.53 116.17 2200 116.17 down down correct
CATH.US Global X S&P 500 Catholic Values ETF 20260616 0 89.93 90.0281 89.46 89.56 22765 89.2705 down down correct
CDC.US Victory Portfolios II 20260616 0 74.17 74.5451 74.05 74.2519 10538 74.0529 up up correct
CDL.US Victory Portfolios II 20260616 0 77.3 77.735 77.3 77.4621 1887 77.2551 up down incorrect
CEFA.US Global X S&P Catholic Values Developed ex 20260616 0 40.53 40.53 40.34 40.34 486 39.9129 down down correct
CFA.US VictoryShares US 500 Volatility Wtd ETF 20260616 0 98.4 98.915 98.2793 98.2793 4286 98.1785 down down correct
CFO.US Victory Portfolios II 20260616 0 80.205 80.214 79.6646 79.6646 6974 79.5836 down up incorrect
CIBR.US First Trust Exchange 20260616 0 86.17 86.72 84.7 85.08 1047512 85.0069 down down correct
CIZ.US VictoryShares Developed Enhanced Volatility Wtd ETF 20260616 0 3.25 3.9 3.22 3.5 20874805 3.5 up down incorrect
CLOU.US Global X Funds 20260616 0 22.9 23.145 22.581 22.64 260400 22.64 down down correct
COMT.US iShares GSCI Commodity Dynamic Roll Strategy ETF 20260616 0 31.55 31.71 31.375 31.61 294900 31.61 up down incorrect
CSB.US VictoryShares US Small Cap High Div Volatility Wtd ETF 20260616 0 64.44 64.895 64.256 64.3325 4840 64.1591 down down correct
CTEC.US Global X Funds 20260616 0 67.97 69.27 67.174 67.174 2400 67.0922 down up incorrect
CXSE.US WisdomTree Trust 20260616 0 39.45 39.51 39.32 39.33 6500 39.2379 down down correct
DALI.US First Trust Dorsey Wright DALI 1 ETF 20260616 0 31.125 31.125 30.93 30.9583 2970 30.6997 down down correct
DAPP.US VanEck Vectors ETF Trust 20260616 0 22.15 22.59 21.86 21.91 467700 21.91 down down correct
DAX.US Global X DAX Germany ETF 20260616 0 45.72 45.74 45.4328 45.4328 11641 44.5532 down down correct
DDI.US DoubleDown Interactive Co. Ltd. American Depository Shares 20260616 0 11.98 11.98 11.8 11.8 32700 11.8 down down correct
DDIV.US First Trust Dorsey Wright Momentum & Dividend ETF 20260616 0 45.16 45.2 45.075 45.1137 1384 44.9296 down down correct
DEMZ.US Democratic Large Cap Core ETF 20260616 0 47.32 47.32 46.697 46.697 1500 46.697 down down correct
DGRE.US WisdomTree Emerging Markets Quality Dividend Growth Fund 20260616 0 41.42 41.42 40.915 40.915 3800 40.7046 down down correct
DGRS.US WisdomTree Trust 20260616 0 58.1 58.45 57.8 57.8834 17672 57.7258 down down correct
DGRW.US WisdomTree U.S. Quality Dividend Growth Fund 20260616 0 97.13 97.295 96.76 96.85 356318 96.6863 down up incorrect
DMXF.US iShares ESG Advanced MSCI EAFE Index ETF 20260616 0 84.5 84.63 84.1 84.11 26600 84.11 down down correct
DRIV.US Global X Funds 20260616 0 40.43 40.75 39.56 39.6563 52751 39.5771 down down correct
DVLU.US First Trust Dorsey Wright Momentum & Value ETF 20260616 0 39.825 39.84 39.63 39.6316 88111 39.5324 down up incorrect
DVOL.US First Trust Exchange 20260616 0 36.53 36.6407 36.53 36.6407 1660 36.5419 up up correct
DVY.US iShares Trust 20260616 0 156.28 157.12 155.86 156.41 326200 156.41 up up correct
DWAS.US Invesco DWA SmallCap Momentum ETF 20260616 0 120.08 120.85 118.03 118.03 3400 118.03 down down correct
DWAW.US AdvisorShares Trust 20260616 0 51.57 51.621 51.202 51.202 15500 51.202 down down correct
DWSH.US AdvisorShares Dorsey Wright Short ETF 20260616 0 6.32 6.349 6.32 6.349 9200 6.349 up up correct
DWUS.US AdvisorShares Trust 20260616 0 62.85 62.975 61.69 61.7782 23591 61.7782 down down correct
EBIZ.US Global X Funds 20260616 0 27.78 27.92 27.78 27.8747 847 27.7909 up down incorrect
ECOW.US Pacer Emerging Markets Cash Cows 100 ETF 20260616 0 27.09 27.136 26.82 26.99 257800 26.99 down down correct
EEMA.US iShares MSCI Emerging Markets Asia ETF 20260616 0 118.78 119.64 117.72 117.77 58600 117.77 down down correct
EFAS.US Global X MSCI SuperDividend EAFE ETF 20260616 0 21.9 22.1 21.9 21.945 5600 21.8534 up up correct
EMB.US iShares J.P. Morgan USD Emerging Markets Bond ETF 20260616 0 96.5 96.865 96.5 96.67 6190238 96.2693 up up correct
EMCB.US WisdomTree Emerging Markets Corporate Bond Fund 20260616 0 66.76 66.76 66.61 66.61 4585 66.3198 down down correct
EMIF.US iShares Emerging Markets Infrastructure ETF 20260616 0 27.07 27.13 27.07 27.11 500 27.11 up up correct
EMXC.US iShares MSCI Emerging Markets ex China ETF 20260616 0 102.71 103.32 101.27 101.41 2557800 101.41 down down correct
EMXF.US iShares Trust 20260616 0 58.42 58.42 57.96 58.074 2300 58.074 down down correct
ENZL.US iShares MSCI New Zealand ETF 20260616 0 45.59 45.89 45.47 45.8 63100 45.8 up up correct
EQRR.US ProShares Equities for Rising Rates ETF 20260616 0 81.8 82.2238 80.8821 80.8821 10159 80.6821 down down correct
ESGD.US iShares ESG Aware MSCI EAFE ETF 20260616 0 103.37 103.5 102.91 102.93 174100 102.93 down down correct
ESGE.US iShares ESG Aware MSCI EM ETF 20260616 0 55.61 55.95 55.06 55.12 539300 55.12 down down correct
ESGU.US iShares ESG Aware MSCI USA ETF 20260616 0 164.54 164.87 163.52 163.6 361300 163.6 down down correct
ESMV.US iShares ESG MSCI USA Min Vol Factor ETF 20260616 0 30.17 30.17 30.17 30.17 100 30.17
ESPO.US VanEck Vectors Video Gaming and eSports ETF 20260616 0 88.18 88.79 88.12 88.78 20900 88.78 up up correct
EUFN.US iShares MSCI Europe Financials ETF 20260616 0 38.83 38.97 38.68 38.81 2636400 38.81 down down correct
EWJV.US iShares Trust 20260616 0 45.27 45.51 45.27 45.37 104600 45.37 up up correct
EWZS.US iShares MSCI Brazil Small 20260616 0 13.24 13.24 13.08 13.11 116800 13.11 down down correct
FAAR.US First Trust Exchange 20260616 0 32.68 32.88 32.64 32.8477 34651 32.6985 up up correct
FAB.US First Trust Exchange 20260616 0 101.14 101.14 100.86 100.86 400 100.5141 down down correct
FAD.US First Trust Multi Cap Growth AlphaDEX Fund 20260616 0 194.77 194.77 192.1066 192.1066 13833 192.0361 down up incorrect
FALN.US iShares Fallen Angels USD Bond ETF 20260616 0 27.17 27.18 27.125 27.17 423067 27.0293
FCA.US First Trust Exchange 20260616 0 30.18 30.61 30.18 30.42 5400 29.9932 up up correct
FCAL.US First Trust Exchange 20260616 0 49.59 49.6099 49.54 49.558 4127 49.2718 down down correct
FCEF.US First Trust CEF Income Opportunity ETF 20260616 0 23.83 23.83 23.7001 23.7313 10543 23.5952 down down correct
FCVT.US First Trust SSI Strategic Convertible Securities ETF 20260616 0 54.1 54.28 53.6339 53.6339 14389 53.5396 down down correct
FDIV.US First Trust Strategic Income ETF 20260616 0 28.13 28.295 28.13 28.1628 4291 28.0253 up down incorrect
FDNI.US First Trust Dow Jones International Internet ETF 20260616 0 26.59 26.61 26.43 26.57 227100 26.57 down down correct
FDT.US First Trust Exchange 20260616 0 100.21 100.845 99.616 99.8306 96489 99.0095 down down correct
FDTS.US First Trust Developed Markets ex 20260616 0 69.4699 69.4699 69.1516 69.1516 324 68.3624 down down correct
FEM.US First Trust Emerging Markets AlphaDEX Fund 20260616 0 32.46 32.61 32.17 32.18 51200 31.9862 down down correct
FEMB.US First Trust Emerging Markets Local Currency Bond ETF 20260616 0 29.84 29.96 29.74 29.7978 41262 29.4631 down down correct
FEMS.US First Trust Exchange 20260616 0 46.6 46.8234 46.47 46.605 27595 46.1518 up up correct
FEP.US First Trust Europe AlphaDEX Fund 20260616 0 59.44 59.5 59.23 59.3 20000 58.4702 down down correct
FEUZ.US First Trust Exchange 20260616 0 69.3 69.3 69.095 69.095 858 67.9723 down down correct
FEX.US First Trust Large Cap Core AlphaDEX Fund 20260616 0 139.1 139.5205 138 138.0336 17738 137.7662 down down correct
FGM.US First Trust Germany AlphaDEX Fund 20260616 0 65.1326 65.1326 65.1326 65.1326 300 64.2678
FICS.US First Trust International Developed Cap Strength ETF 20260616 0 41.65 41.86 41.65 41.7 8600 41.2533 up up correct
FID.US First Trust S&P International Dividend Aristocrats ETF 20260616 0 22.41 22.4299 22.3201 22.3637 10144 21.9658 down up incorrect
FINX.US Global X FinTech ETF 20260616 0 24.97 25.295 24.8 24.97 61628 24.9269
FIXD.US First Trust Exchange 20260616 0 43.76 43.79 43.68 43.7534 209457 43.4225 down down correct
FJP.US First Trust Japan AlphaDEX Fund 20260616 0 77.98 78.73 77.98 78.14 3600 77.6476 up up correct
FKU.US First Trust United Kingdom AlphaDEX Fund 20260616 0 54.97 54.99 54.75 54.77 1400 53.6421 down down correct
FLN.US First Trust Latin America AlphaDEX Fund 20260616 0 25.44 25.44 25.24 25.3149 21352 25.0552 down down correct
FMB.US First Trust Managed Municipal ETF 20260616 0 51.35 51.35 51.27 51.31 131799 50.9959 down up incorrect
FMHI.US First Trust Exchange 20260616 0 48.33 48.42 48.31 48.39 72647 48.0366 up up correct
FNK.US First Trust Mid Cap Value AlphaDEX Fund 20260616 0 61.03 61.41 60.96 61.0088 5923 60.841 down down correct
FNX.US First Trust Mid Cap Core AlphaDEX Fund 20260616 0 144.09 144.395 143.17 143.2163 8513 142.9518 down down correct
FNY.US First Trust Mid Cap Growth AlphaDEX Fund 20260616 0 107.4 108.09 106.37 106.37 10300 106.37 down down correct
FPA.US First Trust Asia Pacific Ex 20260616 0 58.11 58.1699 57.34 57.45 3340 57.2866 down down correct
FPXE.US First Trust IPOX Europe Equity Opportunities ETF 20260616 0 36.135 36.135 36.135 36.135 103 35.7446
FPXI.US First Trust International Equity Opportunities ETF 20260616 0 81.63 81.63 80.4194 80.4194 76851 80.0828 down down correct
FSZ.US First Trust Switzerland AlphaDEX Fund 20260616 0 82.28 83.13 82.28 82.72 300 81.9046 up up correct
FTA.US First Trust Large Cap Value AlphaDEX Fund 20260616 0 96.88 97.33 96.86 96.9579 15185 96.6186 up up correct
FTAG.US First Trust Exchange 20260616 0 28.61 28.63 28.565 28.565 3689 28.3831 down down correct
FTC.US First Trust Large Cap Growth AlphaDEX Fund 20260616 0 190.83 192.535 188.7654 188.7654 11009 188.7232 down up incorrect
FTCS.US First Trust Capital Strength ETF 20260616 0 94.49 94.93 94.33 94.67 733025 94.4038 up up correct
FTGC.US First Trust Global Tactical Commodity Strategy Fund 20260616 0 27.74 27.885 27.735 27.835 908629 27.6592 up up correct
FTHI.US First Trust BuyWrite Income ETF 20260616 0 23.97 24 23.906 23.93 600601 23.5777 down down correct
FTRI.US First Trust Exchange 20260616 0 17.04 17.14 17.02 17.0653 22441 16.9627 up up correct
FTSL.US First Trust Senior Loan Fund 20260616 0 45 45.02 44.95 44.97 225887 44.5159 down down correct
FTSM.US First Trust Enhanced Short Maturity ETF 20260616 0 59.87 59.92 59.86 59.875 570200 59.6722 up up correct
FTXG.US First Trust Nasdaq Food & Beverage ETF 20260616 0 22.7293 22.7499 22.54 22.5909 4254 22.4606 down up incorrect
FTXH.US First Trust Nasdaq Pharmaceuticals ETF 20260616 0 35.495 35.7404 35.495 35.6657 9959 35.5765 up up correct
FTXL.US First Trust Nasdaq Semiconductor ETF 20260616 0 283.14 286.18 268.1501 268.23 256178 268.1944 down down correct
FTXN.US First Trust Nasdaq Oil & Gas ETF 20260616 0 34.62 34.64 34.36 34.4744 104588 34.3548 down down correct
FTXO.US First Trust Nasdaq Bank ETF 20260616 0 40.73 41.0099 40.69 40.9255 139016 40.6726 up up correct
FTXR.US First Trust Nasdaq Transportation ETF 20260616 0 45.61 45.71 45.15 45.1775 20111 45.0489 down down correct
FV.US First Trust Dorsey Wright Focus 5 ETF 20260616 0 73.21 73.7556 72.33 72.39 49028 72.3141 down down correct
FVC.US First Trust Dorsey Wright Dynamic Focus 5 ETF 20260616 0 42.55 42.55 41.6991 41.6991 3015 41.6985 down down correct
FYC.US First Trust Small Cap Growth AlphaDEX Fund 20260616 0 119.73 120.14 118.22 118.3147 165962 118.1876 down down correct
FYT.US First Trust Small Cap Value AlphaDEX Fund 20260616 0 68.7078 68.7078 67.94 68.0172 4149 67.7231 down down correct
FYX.US First Trust Exchange 20260616 0 139.25 139.925 137.845 137.9452 20564 137.5152 down down correct
GLDI.US Credit Suisse X 20260616 0 153.01 155.611 153.01 155.611 34700 148.0144 up up correct
GNMA.US iShares GNMA Bond ETF 20260616 0 43.97 44.3299 43.97 44.235 11071 44.0774 up up correct
GNOM.US Global X Genomics & Biotechnology ETF 20260616 0 50.27 50.63 49.895 50.01 7200 49.9586 down down correct
GRID.US First Trust NASDAQ Clean Edge Smart Grid Infrastructure Index Fund 20260616 0 193.25 194.73 192.12 192.12 483709 191.348 down up incorrect
GXTG.US Global X Funds 20260616 0 28.41 28.41 28.1101 28.1314 799 28.0414 down up incorrect
HERD.US Pacer Cash Cows Fund of Funds ETF 20260616 0 48.26 48.26 48.055 48.055 3900 48.055 down down correct
HERO.US Global X Funds 20260616 0 24.12 24.91 24.12 24.86 24100 24.7269 up up correct
HLAL.US Wahed FTSE USA Shariah ETF 20260616 0 72.06 72.335 71.46 71.5 64200 71.4805 down down correct
HNDL.US Strategy Shares 20260616 0 22.82 22.91 22.801 22.825 29300 22.6915 up up correct
HYDR.US Global X Hydrogen ETF 20260616 0 56.39 58.02 55.62 55.88 65500 55.4486 down down correct
HYLS.US First Trust Tactical High Yield ETF 20260616 0 40.96 41.0247 40.85 40.9508 154243 40.4915 down down correct
HYXF.US iShares ESG Advanced High Yield Corporate Bond ETF 20260616 0 46.67 46.81 46.67 46.749 36100 46.5193 up down incorrect
HYZD.US WisdomTree Interest Rate Hedged High Yield Bond Fund 20260616 0 22.64 22.6651 22.6 22.6304 29916 22.5202 down down correct
IBB.US iShares Biotechnology ETF 20260616 0 172.06 172.85 170.26 171.44 1029100 171.44 down up incorrect
IBBQ.US Invesco Nasdaq Biotechnology ETF 20260616 0 29.64 29.75 29.5 29.638 5300 29.605 down down correct
IBTA.US iShares Trust 20260616 0 32.17 32.49 31.23 32.16 197644 32.16 down down correct
IBTG.US iShares Trust 20260616 0 22.86 22.87 22.86 22.86 192200 22.7897
IBTH.US iShares Trust 20260616 0 22.36 22.37 22.36 22.36 444600 22.2914
IBTI.US iShares Trust 20260616 0 22.14 22.15 22.13 22.14 380400 22.0721
IBTJ.US iShares Trust 20260616 0 21.64 21.66 21.63 21.655 209600 21.5881 up up correct
IBTK.US iShares iBonds Dec 2030 Term Treasury ETF 20260616 0 19.52 19.55 19.52 19.545 134800 19.4845 up up correct
IBTL.US iShares iBonds Dec 2031 Term Treasury ETF 20260616 0 20.16 20.2 20.155 20.185 123400 20.1232 up up correct
ICLN.US iShares Global Clean Energy ETF 20260616 0 20.94 21.35 20.8 20.82 6452600 20.82 down down correct
IEF.US iShares 7 20260616 0 94.375 94.62 94.35 94.52 4675051 94.2091 up up correct
IEI.US iShares 3 20260616 0 117.39 117.58 117.37 117.49 726000 117.1273 up up correct
IEUS.US iShares MSCI Europe Small 20260616 0 71.74 71.74 71.48 71.48 2300 71.48 down down correct
IFGL.US iShares International Developed Real Estate ETF 20260616 0 22.58 22.61 22.52 22.56 2900 22.56 down down correct
IFV.US First Trust Dorsey Wright International Focus 5 ETF 20260616 0 28.5 28.5 28.02 28.1276 188673 27.8634 down down correct
IGF.US iShares Trust 20260616 0 66.77 67.15 66.66 66.73 1104800 66.73 down up incorrect
IGIB.US iShares 5 20260616 0 53.12 53.2 53.09 53.13 1437800 52.9147 up up correct
IGOV.US iShares International Treasury Bond ETF 20260616 0 41.59 41.78 41.59 41.72 125000 41.72 up up correct
IGSB.US iShares 1 20260616 0 52.38 52.41 52.35 52.37 1791900 52.1691 down down correct
IJT.US iShares S&P Small 20260616 0 170.52 171.37 168.91 169.02 55400 169.02 down down correct
IMCV.US iShares Morningstar Mid 20260616 0 91.34 91.8 91.27 91.31 20200 91.31 down up incorrect
INDY.US iShares India 50 ETF 20260616 0 43.5 43.56 43.36 43.45 117900 43.45 down down correct
IPKW.US Invesco International BuyBack Achievers ETF 20260616 0 58.19 58.35 58.07 58.115 27813 57.658 down down correct
ISHG.US iShares 1 20260616 0 75.27 75.49 75.25 75.38 50500 75.38 up up correct
ISTB.US iShares Core 1 20260616 0 48.22 48.26 48.22 48.24 434800 48.0687 up up correct
IUS.US Invesco RAFI Strategic US ETF 20260616 0 66.42 66.4999 65.915 65.94 33641 65.7319 down down correct
IUSB.US iShares Core Total USD Bond Market ETF 20260616 0 46.12 46.2 46.1124 46.14 3119936 45.976 up down incorrect
IUSG.US iShares Core S&P U.S. Growth ETF 20260616 0 189.26 189.72 187.5 187.62 371000 187.62 down down correct
IUSV.US iShares Core S&P U.S. Value ETF 20260616 0 110.93 111.5 110.85 111.03 519900 111.03 up up correct
IXUS.US iShares Core MSCI Total International Stock ETF 20260616 0 96.72 96.89 96.09 96.17 2065500 96.17 down down correct
JOET.US Virtus ETF Trust II 20260616 0 45.87 45.925 45.46 45.46 19500 45.46 down down correct
JSML.US Janus Henderson Small Cap Growth Alpha ETF 20260616 0 90.7 91.06 89.037 89.037 8100 88.9924 down down correct
KBWB.US Invesco Exchange 20260616 0 92.86 93.77 92.67 93.55 2966600 93.0766 up up correct
KBWD.US Invesco KBW High Dividend Yield Financial ETF 20260616 0 12.41 12.54 12.41 12.46 275785 12.1833 up up correct
KBWP.US Invesco KBW Property & Casualty Insurance ETF 20260616 0 122 122.69 121.525 122.067 16933 121.5608 up up correct
KBWR.US Invesco KBW Regional Banking ETF 20260616 0 68.2401 68.5169 68.2401 68.5169 485 68.2828 up up correct
KBWY.US Invesco KBW Premium Yield Equity REIT ETF 20260616 0 18.24 18.3534 18.125 18.2104 256648 17.9746 down down correct
KRMA.US Global X Conscious Companies ETF 20260616 0 47.84 47.84 47.6801 47.6801 3729 47.5053 down down correct
KROP.US Global X Funds 20260616 0 33.59 34.42 33.59 34.3179 4852 34.1852 up up correct
LDEM.US iShares ESG MSCI EM Leaders ETF 20260616 0 62.11 62.11 61.517 61.517 300 61.517 down down correct
LDSF.US First Trust Exchange 20260616 0 18.974 18.99 18.97 18.99 16900 18.8419 up up correct
LEGR.US First Trust Exchange 20260616 0 66.96 66.96 66.2894 66.2894 884 65.6502 down down correct
LMBS.US First Trust Low Duration Opportunities ETF 20260616 0 49.92 50.07 49.88 49.94 676123 49.6 up up correct
LRGE.US ClearBridge Large Cap Growth ESG ETF 20260616 0 85.987 86.098 85.48 85.519 5400 85.519 down up incorrect
LVHD.US Legg Mason Low Volatility High Dividend ETF 20260616 0 43.7 43.95 43.605 43.755 51400 43.755 up up correct
MBB.US iShares Trust 20260616 0 94.55 94.7872 94.55 94.695 1264364 94.3571 up up correct
MCHI.US iShares MSCI China ETF 20260616 0 54.01 54.15 53.85 54.13 6040300 54.13 up up correct
MDIV.US First Trust Multi 20260616 0 16.65 16.65 16.54 16.5741 44762 16.3483 down down correct
MILN.US Global X Millennials Consumer ETF 20260616 0 43.64 46.25 43.35 43.5644 20221 43.525 down down correct
NFTY.US First Trust Exchange 20260616 0 54.14 54.37 53.89 54.11 33600 54.11 down down correct
NXTG.US First Trust Exchange 20260616 0 158.65 159.36 155.4032 155.4032 8688 154.821 down down correct
ONEQ.US Fidelity Nasdaq Composite Index ETF 20260616 0 105.12 105.62 103.89 104.08 277800 103.9348 down up incorrect
PDBC.US Invesco Optimum Yield Diversified Commodity Strategy No K 20260616 0 16.67 16.75 16.57 16.67 6309700 16.67
PDP.US Invesco DWA Momentum ETF 20260616 0 149.58 150.61 148.29 148.29 17300 148.29 down down correct
PEY.US Invesco High Yield Equity Dividend Achievers ETF 20260616 0 23.18 23.33 23.035 23.1 232523 22.9113 down down correct
PEZ.US Invesco DWA Consumer Cyclicals Momentum ETF 20260616 0 103.91 104.02 103.3381 103.3381 518 103.186 down down correct
PFF.US iShares Preferred and Income Securities ETF 20260616 0 31.22 31.31 31.15 31.19 3294400 31.045 down down correct
PFI.US Invesco DWA Financial Momentum ETF 20260616 0 60.975 60.9965 60.97 60.9965 475 60.7345 up up correct
PFM.US Invesco Dividend Achievers ETF 20260616 0 55.67 55.9231 55.63 55.6608 8868 55.4655 down down correct
PGJ.US Invesco Golden Dragon China ETF 20260616 0 24.14 24.14 23.9 23.9 67037 23.8285 down down correct
PHO.US Invesco Water Resources ETF 20260616 0 67.21 68.14 67.21 67.83 110456 67.7051 up up correct
PID.US Invesco International Dividend Achievers ETF 20260616 0 23.01 23.0278 22.86 22.89 58415 22.5658 down down correct
PIE.US Invesco DWA Emerging Markets Momentum ETF 20260616 0 32.89 33.08 32.5 32.5897 31258 32.3825 down up incorrect
PIO.US Invesco Global Water ETF 20260616 0 44.83 45.065 44.75 45.015 4671 44.7053 up up correct
PIZ.US Invesco DWA Developed Markets Momentum ETF 20260616 0 57.13 57.3597 56.55 56.6411 80574 56.2053 down down correct
PKW.US Invesco BuyBack Achievers ETF 20260616 0 139.83 141.13 139.83 140.4214 7509 140.1601 up up correct
PNQI.US Invesco NASDAQ Internet ETF 20260616 0 46.64 46.94 46.58 46.86 28200 46.86 up up correct
PPH.US VanEck Vectors ETF Trust 20260616 0 105.72 105.73 104.17 105.09 80700 104.4893 down down correct
PRFZ.US Invesco FTSE RAFI US 1500 Small 20260616 0 53.23 53.5848 52.77 52.88 48655 52.7817 down up incorrect
PRN.US Invesco DWA Industrials Momentum ETF 20260616 0 251.25 253.81 248.31 248.31 35300 248.31 down down correct
PSC.US Principal Exchange 20260616 0 67.68 68.14 67.25 67.282 68909 67.1985 down down correct
PSCC.US Invesco S&P SmallCap Consumer Staples ETF 20260616 0 35.2199 35.229 34.9057 35.0164 10456 34.8976 down down correct
PSCD.US Invesco S&P SmallCap Consumer Discretionary ETF 20260616 0 113.985 113.985 113.5736 113.5736 173 113.2802 down down correct
PSCE.US Invesco S&P SmallCap Energy ETF 20260616 0 57.58 57.86 56.96 57.0917 23333 56.6751 down down correct
PSCF.US Invesco S&P SmallCap Financials ETF 20260616 0 64.35 64.35 63.84 63.9192 1858 63.6034 down down correct
PSCH.US Invesco S&P SmallCap Health Care ETF 20260616 0 48.11 48.5 48.02 48.05 26300 48.05 down down correct
PSCI.US Invesco S&P SmallCap Industrials ETF 20260616 0 178.7 180.28 177.8023 177.8023 3393 177.6097 down down correct
PSCM.US Invesco S&P SmallCap Materials ETF 20260616 0 107.6 107.6 105.68 105.68 1000 105.4139 down down correct
PSCT.US Invesco S&P SmallCap Information Technology ETF 20260616 0 88.2 89.26 85.65 85.68 27300 85.68 down down correct
PSCU.US Invesco S&P SmallCap Utilities & Communication Services ETF 20260616 0 64.44 64.44 64.3917 64.3917 245 64.3632 down up incorrect
PSET.US Principal Exchange 20260616 0 76.2 76.2 75.727 75.727 500 75.5741 down down correct
PSL.US Invesco Exchange 20260616 0 112.57 112.58 112.1855 112.1855 1287 111.9871 down down correct
PTF.US Invesco Exchange 20260616 0 136.29 137.26 131.03 131.3 182000 131.3 down down correct
PTH.US Invesco DWA Healthcare Momentum ETF 20260616 0 52.25 52.29 51.52 51.81 4900 51.81 down down correct
PUI.US Invesco DWA Utilities Momentum ETF 20260616 0 47.04 47.37 46.8853 46.8853 3349 46.6776 down down correct
PXI.US Invesco DWA Energy Momentum ETF 20260616 0 56.095 56.095 55.59 55.6457 12794 55.4627 down down correct
PY.US Principal Exchange 20260616 0 54.74 54.76 54.56 54.564 12400 54.2978 down down correct
PYZ.US Invesco DWA Basic Materials Momentum ETF 20260616 0 131.3301 131.3301 130.915 130.944 764 130.8008 down down correct
QABA.US First Trust NASDAQ ABA Community Bank Index Fund 20260616 0 64.675 64.82 64.53 64.8022 7138 64.4615 up up correct
QAT.US iShares MSCI Qatar ETF 20260616 0 18.45 18.53 18.45 18.493 6000 18.493 up up correct
QCLN.US First Trust NASDAQ Clean Edge Green Energy Index Fund 20260616 0 63.39 64.41 61.65 61.67 82000 61.67 down down correct
QCLR.US Global X NASDAQ 100® Collar 95 20260616 0 28.82 28.855 28.82 28.855 11600 28.7908 up up correct
QQEW.US First Trust NASDAQ 20260616 0 157.79 158.43 155.56 155.67 37300 155.67 down down correct
QQMG.US Invesco ESG NASDAQ 100 ETF 20260616 0 51.36 51.47 50.5 50.539 12700 50.4886 down down correct
QQQ.US Invesco QQQ Trust Series 1 20260616 0 742.25 744.22 729.64 729.86 45348680 729.0554 down up incorrect
QQQA.US ProShares Trust 20260616 0 85.64 86.805 82.71 82.93 82200 82.9149 down up incorrect
QQQJ.US Invesco NASDAQ Next Gen 100 ETF 20260616 0 44.75 45 44.29 44.29 132492 44.2811 down down correct
QQQM.US Invesco NASDAQ 100 ETF 20260616 0 305.62 306.41 300.39 300.56 5179400 300.2119 down down correct
QQXT.US First Trust NASDAQ 20260616 0 98.79 98.79 98.6 98.71 1000 98.5202 down down correct
QRMI.US Global X NASDAQ 100® Risk Managed Income ETF 20260616 0 15.64 15.672 15.64 15.66 5300 15.3463 up up correct
QTEC.US First Trust Exchange 20260616 0 333.84 337.5 323.73 324.21 134240 324.1763 down down correct
QTR.US Global X NASDAQ 100 Tail Risk ETF 20260616 0 35.379 35.379 35.091 35.091 400 35.0491 down down correct
QYLD.US Global X NASDAQ 100 Covered Call ETF 20260616 0 18.21 18.23 18.2 18.2 3025794 17.8362 down down correct
QYLG.US Global X Funds 20260616 0 30.32 30.42 30.04 30.075 50200 29.5933 down down correct
RAYS.US Global X Solar ETF 20260616 0 2451.5 2451.5 2378.5 2381 4291 2381 down down correct
RDVY.US First Trust Rising Dividend Achievers ETF 20260616 0 79.6 79.95 78.99 79.06 1049255 78.9128 down down correct
REIT.US ALPS Active REIT ETF 20260616 0 30.42 30.67 30.41 30.462 7500 30.2458 up up correct
RFDI.US First Trust RiverFront Dynamic Developed International ETF 20260616 0 89.02 89.22 88.7798 88.7798 6281 87.6852 down down correct
RFEM.US First Trust RiverFront Dynamic Emerging Markets ETF 20260616 0 96.44 96.815 96.1631 96.1631 9457 94.9998 down down correct
RING.US iShares MSCI Global Gold Miners ETF 20260616 0 74.35 75.62 73.89 75.25 1437300 75.25 up up correct
RNEM.US First Trust Exchange 20260616 0 56.1162 56.1162 56.1162 56.1162 196 55.7632
RNRG.US Global X Renewable Energy Producers ETF 20260616 0 37.04 37.27 37.04 37.05 1600 36.8291 up up correct
RNSC.US First Trust Small Cap US Equity Select ETF 20260616 0 31.49 31.62 31.28 31.28 1291 31.2698 down down correct
ROBT.US First Trust Exchange 20260616 0 56.46 56.895 55.4875 55.4875 152527 55.4782 down down correct
RTH.US VanEck Vectors ETF Trust 20260616 0 262.22 263.37 261.83 262.03 3939 262.03 down down correct
SARK.US Tuttle Capital Short Innovation ETF 20260616 0 27.4 27.71 27.11 27.59 174300 27.59 up up correct
SCZ.US iShares MSCI EAFE Small 20260616 0 84.58 84.78 84.38 84.48 634200 84.48 down down correct
SDG.US iShares MSCI Global Impact ETF 20260616 0 90.44 90.44 89.89 89.89 3000 89.89 down down correct
SDVY.US First Trust Exchange 20260616 0 42.59 42.87 42.4 42.47 1112277 42.3805 down down correct
SHV.US iShares Short Treasury Bond ETF 20260616 0 110.21 110.23 110.21 110.23 1923400 109.9113 up up correct
SHY.US iShares Trust 20260616 0 82.1 82.15 82.09 82.125 1766847 81.8866 up up correct
SKOR.US FlexShares Credit 20260616 0 48.48 48.53 48.465 48.505 56200 48.3191 up up correct
SKYU.US ProShares Ultra Cloud Computing 20260616 0 37.66 37.66 36.59 36.647 1800 36.599 down down correct
SKYY.US First Trust Exchange 20260616 0 136.5 138.65 135.04 135.32 256800 135.32 down down correct
SLQD.US iShares Trust 20260616 0 50.32 50.34 50.31 50.32 152200 50.1363
SLVO.US Credit Suisse X 20260616 0 81.96 82.12 80.9 81.46 186300 71.1021 down down correct
SMCP.US AlphaMark Actively Managed Small Cap ETF 20260616 0 25.08 25.08 24.99 24.99 500 24.99 down down correct
SMH.US VanEck Vectors Semiconductor ETF 20260616 0 643.52 648.31 616 616 10949630 616 down down correct
SNSR.US Global X Internet of Things ETF 20260616 0 51.311 51.45 50.17 50.17 37984 50.0858 down down correct
SOCL.US Global X Funds 20260616 0 46.41 46.465 45.78 45.9214 28450 45.8268 down down correct
SOXQ.US Invesco PHLX Semiconductor ETF 20260616 0 110.42 111.31 104.62 104.62 3381200 104.55 down down correct
SOXX.US iShares Semiconductor ETF 20260616 0 623.84 629.64 590.63 591.24 11204900 591.24 down down correct
SPC.US CrossingBridge Pre 20260616 0 19.9299 19.9299 18.1 19.22 3409 19.22 down down correct
SPRX.US Spear Alpha ETF 20260616 0 57.66 58.08 55.17 55.203 138000 55.203 down down correct
SQLV.US Legg Mason ETF Investment Trust 20260616 0 50.43 50.43 50.006 50.006 2200 50.006 down down correct
SQQQ.US ProShares Trust 20260616 0 36.54 38.39 36.26 38.35 53011121 37.7468 up up correct
SRET.US Global X SuperDividend REIT ETF 20260616 0 22.44 22.57 22.44 22.487 33400 22.3361 up up correct
SUSB.US iShares ESG 1 20260616 0 24.97 24.99 24.965 24.98 136100 24.8875 up up correct
SUSC.US iShares ESG USD Corporate Bond ETF 20260616 0 23.14 23.18 23.13 23.145 184500 23.057 up up correct
SUSL.US iShares ESG MSCI USA Leaders ETF 20260616 0 133.25 133.45 132.63 132.655 9000 132.655 down down correct
TDIV.US First Trust NASDAQ Technology Dividend Index Fund 20260616 0 119.05 119.99 116.66 116.66 74521 116.2268 down down correct
TLT.US iShares 20+ Year Treasury Bond ETF 20260616 0 85.96 86.38 85.925 86.19 26472480 85.8728 up up correct
TQQQ.US ProShares UltraPro QQQ 20260616 0 84.19 84.83 79.86 79.93 67086700 79.7461 down down correct
TUR.US iShares Inc. 20260616 0 40.33 40.47 40.19 40.31 232800 40.31 down down correct
UAE.US iShares MSCI UAE ETF 20260616 0 19.56 19.97 19.385 19.73 971900 19.73 up up correct
UCRD.US VictoryShares ESG Corporate Bond ETF 20260616 0 21.525 21.525 21.525 21.525 100 21.4416
UCYB.US ProShares Ultra Nasdaq Cybersecurity 20260616 0 71.2 71.2 66 68.762 6000 68.507 down down correct
UFO.US Procure ETF Trust II 20260616 0 51.99 52.5 50.52 51.28 2197900 51.2156 down down correct
USIG.US iShares Broad USD Investment Grade Corporate Bond ETF 20260616 0 51.27 51.34 51.24 51.28 1354200 51.0784 up up correct
USMC.US Principal U.S. Mega 20260616 0 74.03 74.15 73.76 73.76 44300 73.6217 down down correct
USOI.US Credit Suisse X 20260616 0 50.31 50.31 48.385 49.11 121200 44.2998 down down correct
USXF.US iShares ESG Advanced MSCI USA ETF 20260616 0 69.01 69.24 67.846 67.98 164300 67.98 down down correct
VCIT.US Vanguard Intermediate 20260616 0 82.59 82.72 82.535 82.59 10379590 82.2582
VCLT.US Vanguard Long 20260616 0 75.39 75.49 75.24 75.29 2842100 74.9476 down up incorrect
VCSH.US Vanguard Scottsdale Funds 20260616 0 78.96 79.03 78.95 79 7231600 78.7125 up down incorrect
VGIT.US Vanguard Intermediate 20260616 0 58.91 59.02 58.9 58.98 2359400 58.7921 up up correct
VGLT.US Vanguard Scottsdale Funds 20260616 0 54.92 55.165 54.9 55.05 882862 54.8425 up up correct
VGSH.US Vanguard Short 20260616 0 58.2 58.24 58.19 58.22 2780300 58.0419 up down incorrect
VIGI.US Vanguard International Dividend Appreciation Index Fund ETF Shares 20260616 0 94.21 94.61 94.21 94.37 330400 93.8334 up up correct
VMBS.US Vanguard Mortgage 20260616 0 46.8 46.89 46.75 46.85 1420600 46.6854 up up correct
VNQI.US Vanguard Global ex 20260616 0 45.71 45.86 45.65 45.7 270100 45.7 down down correct
VONE.US Vanguard Russell 1000 Index Fund ETF Shares 20260616 0 340.83 341.66 339.23 339.32 32700 338.4448 down down correct
VONG.US Vanguard Scottsdale Funds 20260616 0 127.72 127.96 127.03 127.07 723100 126.9088 down down correct
VONV.US Vanguard Scottsdale Funds 20260616 0 107.5 108.02 106.88 106.96 837700 106.5453 down up incorrect
VPN.US Global X Funds 20260616 0 31.91 32.2 31.405 31.44 2300212 31.3247 down up incorrect
VRIG.US Invesco Actively Managed Exchange 20260616 0 25.12 25.12 25.11 25.11 398793 24.9261 down down correct
VSDA.US VictoryShares Dividend Accelerator ETF 20260616 0 57.3 57.5944 57.22 57.2939 4743 57.1176 down up incorrect
VSMV.US VictoryShares US Multi 20260616 0 60.63 60.68 60.08 60.1092 4882 60.0496 down up incorrect
VTC.US Vanguard Scottsdale Funds 20260616 0 76.92 76.94 76.8063 76.85 80844 76.5338 down down correct
VTHR.US Vanguard Russell 3000 Index Fund ETF Shares 20260616 0 333.12 333.7 330.99 331.18 62300 330.3326 down down correct
VTIP.US Vanguard Malvern Funds 20260616 0 50.35 50.36 50.32 50.33 1759500 49.6486 down down correct
VTWG.US Vanguard Russell 2000 Growth Index Fund ETF Shares 20260616 0 281.9 283.37 278.61 278.61 46500 278.1834 down down correct
VTWO.US Vanguard Russell 2000 Index Fund ETF Shares 20260616 0 119.69 120.19 118.12 118.33 1682300 118.0265 down down correct
VTWV.US Vanguard Russell 2000 Value Index Fund ETF Shares 20260616 0 192.64 193.6 191.14 191.15 126300 190.4293 down down correct
VWOB.US Vanguard Emerging Markets Government Bond Index Fund ETF Shares 20260616 0 67.48 67.48 67.38 67.39 435700 67.0756 down down correct
VXUS.US Vanguard Total International Stock Index Fund ETF Shares 20260616 0 87.1 87.25 86.55 86.63 11968200 86.2419 down down correct
VYMI.US Vanguard International High Dividend Yield Index Fund ETF Shares 20260616 0 101.54 101.84 101.34 101.48 864100 100.2107 down down correct
WBND.US Western Asset Total Return ETF 20260616 0 50.04 50.14 50.04 50.13 23916 50.13 up up correct
WCBR.US WisdomTree Trust 20260616 0 32.82 33.01 32.341 32.42 17700 32.42 down down correct
WOOD.US iShares Global Timber & Forestry ETF 20260616 0 68.2 68.47 68.02 68.15 5900 68.15 down down correct
XT.US iShares Exponential Technologies ETF 20260616 0 82.26 82.51 81.42 81.422 72100 81.422 down down correct
YLCO.US Global X YieldCo & Renewable Energy Income ETF 20260616 0 37.04 37.27 37.04 37.05 1584 36.8291 up up correct
YLDE.US ClearBridge Dividend Strategy ESG ETF 20260616 0 56.12 56.16 55.8701 55.98 11230 55.6617 down down correct

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