CollectAI
close-nasdaq_etfs
2026/06/17
| TICKER | DESC | DATE | TIME | OPEN | HIGH | LOW | CLOSE | VOL | Adj CLOSE | Trend | Predict | Result |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| AADR.US | AdvisorShares Dorsey Wright ADR ETF | 20260617 | 0 | 84.75 | 85.03 | 83.5416 | 83.5416 | 2373 | 83.1033 | down | down | correct |
| AAXJ.US | iShares MSCI All Country Asia ex Japan ETF | 20260617 | 0 | 120.97 | 121.55 | 118.9 | 119.04 | 1126600 | 119.04 | down | down | correct |
| ACWI.US | iShares Trust | 20260617 | 0 | 157.92 | 158.23 | 155.62 | 155.81 | 8198300 | 155.81 | down | down | correct |
| ACWX.US | iShares MSCI ACWI ex U.S. ETF | 20260617 | 0 | 77.15 | 77.48 | 75.97 | 76.03 | 6508000 | 76.03 | down | down | correct |
| AGNG.US | Global X Aging Population ETF | 20260617 | 0 | 34.99 | 35.12 | 34.52 | 34.572 | 20200 | 34.4232 | down | down | correct |
| AGZD.US | WisdomTree Interest Rate Hedged U.S. Aggregate Bond Fund | 20260617 | 0 | 22.65 | 22.79 | 22.6201 | 22.7454 | 11692 | 22.67 | up | up | correct |
| AIA.US | iShares Trust | 20260617 | 0 | 144.69 | 145.87 | 142.42 | 142.59 | 657800 | 142.59 | down | down | correct |
| AIQ.US | Global X Artificial Intelligence & Technology ETF | 20260617 | 0 | 65.43 | 66.03 | 64.265 | 64.33 | 2604500 | 64.3295 | down | up | incorrect |
| AIRR.US | First Trust Exchange | 20260617 | 0 | 130.87 | 132.17 | 128.93 | 129.25 | 2348400 | 129.25 | down | down | correct |
| ALTY.US | Global X Funds | 20260617 | 0 | 12.31 | 12.344 | 12.23 | 12.235 | 8400 | 12.157 | down | down | correct |
| ANGL.US | VanEck Vectors ETF Trust | 20260617 | 0 | 29.2 | 29.22 | 29.08 | 29.09 | 570900 | 28.9199 | down | up | incorrect |
| AQWA.US | Global X Funds | 20260617 | 0 | 19.14 | 19.28 | 18.795 | 18.818 | 6700 | 18.6957 | down | down | correct |
| BBH.US | VanEck Vectors Biotech ETF | 20260617 | 0 | 188.94 | 190.33 | 188.1 | 188.1 | 4300 | 188.1 | down | down | correct |
| BFIT.US | Global X Health & Wellness ETF | 20260617 | 0 | 32.2 | 32.5 | 31.38 | 31.8 | 149318 | 31.8 | down | down | correct |
| BGRN.US | iShares Trust | 20260617 | 0 | 47.45 | 47.57 | 47.36 | 47.3767 | 180184 | 47.2092 | down | down | correct |
| BIB.US | ProShares Ultra Nasdaq Biotechnology | 20260617 | 0 | 85 | 87.18 | 84.59 | 84.95 | 21900 | 84.95 | down | down | correct |
| BIS.US | ProShares UltraShort Nasdaq Biotechnology | 20260617 | 0 | 16.59 | 16.6 | 15.99 | 16.3395 | 6773 | 16.1946 | down | down | correct |
| BKCH.US | Global X Blockchain ETF | 20260617 | 0 | 86 | 90 | 85.09 | 85.31 | 59100 | 85.31 | down | down | correct |
| BLCN.US | Siren ETF Trust | 20260617 | 0 | 26.6 | 26.6 | 23.76 | 26.4 | 10400 | 26.4 | down | down | correct |
| BND.US | Vanguard Bond Index Funds | 20260617 | 0 | 73.42 | 73.47 | 73.12 | 73.14 | 8531600 | 72.8964 | down | down | correct |
| BNDW.US | Vanguard Total World Bond ETF | 20260617 | 0 | 68.5 | 68.54 | 68.3 | 68.3 | 77300 | 68.1071 | down | down | correct |
| BNDX.US | Vanguard Total International Bond Index Fund ETF Shares | 20260617 | 0 | 48.4 | 48.44 | 48.3 | 48.31 | 6469700 | 48.1993 | down | down | correct |
| BOTZ.US | Global X Robotics & Artificial Intelligence ETF | 20260617 | 0 | 38.17 | 38.33 | 37.57 | 37.59 | 1034944 | 37.5712 | down | down | correct |
| BSCQ.US | Invesco BulletShares 2026 Corporate Bond ETF | 20260617 | 0 | 19.56 | 19.57 | 19.56 | 19.57 | 803573 | 19.441 | up | up | correct |
| BSCR.US | Invesco BulletShares 2027 Corporate Bond ETF | 20260617 | 0 | 19.67 | 19.68 | 19.65 | 19.655 | 863885 | 19.5166 | down | down | correct |
| BSCS.US | Invesco BulletShares 2028 Corporate Bond ETF | 20260617 | 0 | 20.42 | 20.43 | 20.3601 | 20.365 | 557106 | 20.2143 | down | down | correct |
| BSCT.US | Invesco BulletShares 2029 Corporate Bond ETF | 20260617 | 0 | 18.63 | 18.64 | 18.565 | 18.565 | 500500 | 18.4248 | down | down | correct |
| BSCU.US | Invesco BulletShares 2030 Corporate Bond ETF | 20260617 | 0 | 16.71 | 16.71 | 16.62 | 16.635 | 745400 | 16.5069 | down | down | correct |
| BSCV.US | Invesco BulletShares 2031 Corporate Bond ETF | 20260617 | 0 | 16.44 | 16.46 | 16.36 | 16.365 | 747100 | 16.236 | down | up | incorrect |
| BSJQ.US | Invesco BulletShares 2026 High Yield Corporate Bond ETF | 20260617 | 0 | 23.09 | 23.09 | 23.04 | 23.04 | 313031 | 22.8317 | down | up | incorrect |
| BSJR.US | Invesco BulletShares 2027 High Yield Corporate Bond ETF | 20260617 | 0 | 22.4 | 22.43 | 22.37 | 22.375 | 113700 | 22.1785 | down | up | incorrect |
| BSJS.US | Invesco BulletShares 2028 High Yield Corporate Bond ETF | 20260617 | 0 | 21.9 | 21.91 | 21.81 | 21.815 | 116300 | 21.5972 | down | up | incorrect |
| BSJT.US | Invesco BulletShares 2029 High Yield Corporate Bond ETF | 20260617 | 0 | 21.31 | 21.32 | 21.193 | 21.208 | 188700 | 20.984 | down | down | correct |
| BSMQ.US | Invesco Exchange | 20260617 | 0 | 23.575 | 23.64 | 23.575 | 23.615 | 57500 | 23.5038 | up | up | correct |
| BSMR.US | Invesco Exchange | 20260617 | 0 | 23.67 | 23.68 | 23.65 | 23.665 | 35000 | 23.5554 | down | up | incorrect |
| BSMS.US | Invesco Exchange | 20260617 | 0 | 23.46 | 23.49 | 23.46 | 23.465 | 31800 | 23.3529 | up | up | correct |
| BSMT.US | Invesco Exchange | 20260617 | 0 | 23.11 | 23.17 | 23.09 | 23.1 | 28700 | 22.9925 | down | down | correct |
| BSMU.US | Invesco BulletShares 2030 Municipal Bond ETF | 20260617 | 0 | 21.97 | 21.97 | 21.925 | 21.929 | 32700 | 21.8236 | down | down | correct |
| BSMV.US | Invesco BulletShares 2031 Municipal Bond ETF | 20260617 | 0 | 21.05 | 21.05 | 21.01 | 21.015 | 40500 | 20.9087 | down | down | correct |
| BTEC.US | Principal Healthcare Innovators Index ETF | 20260617 | 0 | 8.7025 | 8.8575 | 8.658 | 8.8575 | 78201 | 8.8575 | up | up | correct |
| BUG.US | Global X Funds | 20260617 | 0 | 34.01 | 34.42 | 33.55 | 33.64 | 369500 | 33.64 | down | down | correct |
| CARZ.US | First Trust NASDAQ Global Auto Index Fund | 20260617 | 0 | 117.7 | 118.37 | 114.76 | 115.41 | 2200 | 115.41 | down | up | incorrect |
| CATH.US | Global X S&P 500 Catholic Values ETF | 20260617 | 0 | 89.76 | 89.76 | 88.175 | 88.37 | 40885 | 88.0844 | down | down | correct |
| CDC.US | Victory Portfolios II | 20260617 | 0 | 74.04 | 74.1022 | 72.86 | 72.9914 | 11133 | 72.7958 | down | down | correct |
| CDL.US | Victory Portfolios II | 20260617 | 0 | 77.26 | 77.32 | 76.0351 | 76.1459 | 8248 | 75.9424 | down | down | correct |
| CEFA.US | Global X S&P Catholic Values Developed ex | 20260617 | 0 | 40.68 | 40.68 | 40.149 | 40.149 | 437 | 39.7239 | down | down | correct |
| CFA.US | VictoryShares US 500 Volatility Wtd ETF | 20260617 | 0 | 98.25 | 98.5699 | 96.92 | 96.9261 | 4019 | 96.8267 | down | up | incorrect |
| CFO.US | Victory Portfolios II | 20260617 | 0 | 79.64 | 79.85 | 78.51 | 78.5632 | 4123 | 78.4833 | down | down | correct |
| CIBR.US | First Trust Exchange | 20260617 | 0 | 85.08 | 85.72 | 83.85 | 84.23 | 1510313 | 84.1576 | down | down | correct |
| CIZ.US | VictoryShares Developed Enhanced Volatility Wtd ETF | 20260617 | 0 | 3.4 | 3.4 | 2.8 | 2.9 | 24771274 | 2.9 | down | down | correct |
| CLOU.US | Global X Funds | 20260617 | 0 | 22.58 | 22.777 | 21.95 | 21.98 | 333000 | 21.98 | down | down | correct |
| COMT.US | iShares GSCI Commodity Dynamic Roll Strategy ETF | 20260617 | 0 | 31.69 | 32.09 | 31.36 | 31.42 | 377900 | 31.42 | down | up | incorrect |
| CSB.US | VictoryShares US Small Cap High Div Volatility Wtd ETF | 20260617 | 0 | 64.39 | 64.39 | 63.0801 | 63.2026 | 4080 | 63.0322 | down | down | correct |
| CTEC.US | Global X Funds | 20260617 | 0 | 67.42 | 68.4 | 66.115 | 66.338 | 1700 | 66.2572 | down | up | incorrect |
| CXSE.US | WisdomTree Trust | 20260617 | 0 | 39.44 | 39.59 | 38.94 | 38.94 | 5800 | 38.8488 | down | down | correct |
| DALI.US | First Trust Dorsey Wright DALI 1 ETF | 20260617 | 0 | 31.02 | 31.02 | 30.5486 | 30.5486 | 14935 | 30.2934 | down | down | correct |
| DAPP.US | VanEck Vectors ETF Trust | 20260617 | 0 | 21.72 | 22.59 | 21.355 | 21.43 | 343600 | 21.43 | down | down | correct |
| DAX.US | Global X DAX Germany ETF | 20260617 | 0 | 45.49 | 45.73 | 44.8759 | 44.8759 | 26026 | 44.007 | down | down | correct |
| DDI.US | DoubleDown Interactive Co. Ltd. American Depository Shares | 20260617 | 0 | 11.76 | 11.77 | 11.33 | 11.36 | 95200 | 11.36 | down | down | correct |
| DDIV.US | First Trust Dorsey Wright Momentum & Dividend ETF | 20260617 | 0 | 45.015 | 45.03 | 44.5647 | 44.5647 | 1138 | 44.3828 | down | down | correct |
| DEMZ.US | Democratic Large Cap Core ETF | 20260617 | 0 | 46.83 | 46.855 | 46.05 | 46.082 | 2800 | 46.082 | down | down | correct |
| DGRE.US | WisdomTree Emerging Markets Quality Dividend Growth Fund | 20260617 | 0 | 41.67 | 41.92 | 40.79 | 40.944 | 23000 | 40.7335 | down | down | correct |
| DGRS.US | WisdomTree Trust | 20260617 | 0 | 57.88 | 58.245 | 57.03 | 57.2078 | 58361 | 57.0521 | down | down | correct |
| DGRW.US | WisdomTree U.S. Quality Dividend Growth Fund | 20260617 | 0 | 96.73 | 96.8599 | 95.1 | 95.37 | 930751 | 95.2088 | down | down | correct |
| DMXF.US | iShares ESG Advanced MSCI EAFE Index ETF | 20260617 | 0 | 85.06 | 85.56 | 84.13 | 84.32 | 53100 | 84.32 | down | down | correct |
| DRIV.US | Global X Funds | 20260617 | 0 | 39.87 | 40.199 | 39.08 | 39.1746 | 64767 | 39.0964 | down | down | correct |
| DVLU.US | First Trust Dorsey Wright Momentum & Value ETF | 20260617 | 0 | 39.65 | 39.7749 | 39.3193 | 39.3193 | 1693 | 39.2209 | down | down | correct |
| DVOL.US | First Trust Exchange | 20260617 | 0 | 36.56 | 36.58 | 36.2574 | 36.2574 | 3579 | 36.1596 | down | up | incorrect |
| DVY.US | iShares Trust | 20260617 | 0 | 156.02 | 156.27 | 153.22 | 153.7 | 2250100 | 153.7 | down | down | correct |
| DWAS.US | Invesco DWA SmallCap Momentum ETF | 20260617 | 0 | 119.26 | 120.67 | 118.55 | 118.65 | 68300 | 118.65 | down | down | correct |
| DWAW.US | AdvisorShares Trust | 20260617 | 0 | 51.5 | 51.6 | 50.73 | 50.798 | 13500 | 50.798 | down | down | correct |
| DWSH.US | AdvisorShares Dorsey Wright Short ETF | 20260617 | 0 | 6.345 | 6.56 | 6.345 | 6.55 | 26700 | 6.55 | up | up | correct |
| DWUS.US | AdvisorShares Trust | 20260617 | 0 | 62.32 | 62.51 | 61.55 | 61.662 | 11700 | 61.662 | down | down | correct |
| EBIZ.US | Global X Funds | 20260617 | 0 | 28.03 | 28.03 | 27.2698 | 27.2698 | 1965 | 27.1878 | down | down | correct |
| ECOW.US | Pacer Emerging Markets Cash Cows 100 ETF | 20260617 | 0 | 27.18 | 27.635 | 26.675 | 26.685 | 25700 | 26.685 | down | down | correct |
| EEMA.US | iShares MSCI Emerging Markets Asia ETF | 20260617 | 0 | 119.23 | 119.68 | 117.08 | 117.21 | 164700 | 117.21 | down | up | incorrect |
| EFAS.US | Global X MSCI SuperDividend EAFE ETF | 20260617 | 0 | 21.86 | 21.93 | 21.6 | 21.66 | 11000 | 21.5696 | down | up | incorrect |
| EMB.US | iShares J.P. Morgan USD Emerging Markets Bond ETF | 20260617 | 0 | 96.62 | 96.8 | 96.26 | 96.28 | 8742133 | 95.8809 | down | down | correct |
| EMCB.US | WisdomTree Emerging Markets Corporate Bond Fund | 20260617 | 0 | 66.42 | 66.88 | 66.3307 | 66.35 | 48206 | 66.061 | down | down | correct |
| EMIF.US | iShares Emerging Markets Infrastructure ETF | 20260617 | 0 | 27.08 | 27.15 | 26.72 | 26.75 | 3600 | 26.75 | down | down | correct |
| EMXC.US | iShares MSCI Emerging Markets ex China ETF | 20260617 | 0 | 103.23 | 104.04 | 101.62 | 101.76 | 4395000 | 101.76 | down | down | correct |
| EMXF.US | iShares Trust | 20260617 | 0 | 58.75 | 58.96 | 57.72 | 57.809 | 5600 | 57.809 | down | down | correct |
| ENZL.US | iShares MSCI New Zealand ETF | 20260617 | 0 | 45.62 | 45.76 | 44.7 | 44.87 | 76500 | 44.87 | down | down | correct |
| EQRR.US | ProShares Equities for Rising Rates ETF | 20260617 | 0 | 81.08 | 81.82 | 80.5325 | 80.5325 | 16442 | 80.3333 | down | down | correct |
| ESGD.US | iShares ESG Aware MSCI EAFE ETF | 20260617 | 0 | 103.77 | 104.165 | 102.33 | 102.49 | 645300 | 102.49 | down | down | correct |
| ESGE.US | iShares ESG Aware MSCI EM ETF | 20260617 | 0 | 55.68 | 56.03 | 54.82 | 54.88 | 695800 | 54.88 | down | down | correct |
| ESGU.US | iShares ESG Aware MSCI USA ETF | 20260617 | 0 | 163.91 | 164.11 | 161.39 | 161.68 | 427900 | 161.68 | down | up | incorrect |
| ESMV.US | iShares ESG MSCI USA Min Vol Factor ETF | 20260617 | 0 | 30.2 | 30.2 | 29.833 | 29.833 | 400 | 29.833 | down | down | correct |
| ESPO.US | VanEck Vectors Video Gaming and eSports ETF | 20260617 | 0 | 89.08 | 89.32 | 87.81 | 87.89 | 10400 | 87.89 | down | down | correct |
| EUFN.US | iShares MSCI Europe Financials ETF | 20260617 | 0 | 39.17 | 39.35 | 38.57 | 38.74 | 3534000 | 38.74 | down | down | correct |
| EWJV.US | iShares Trust | 20260617 | 0 | 45.54 | 45.89 | 45.235 | 45.25 | 49800 | 45.25 | down | down | correct |
| EWZS.US | iShares MSCI Brazil Small | 20260617 | 0 | 13.25 | 13.34 | 12.77 | 12.82 | 263800 | 12.82 | down | down | correct |
| FAAR.US | First Trust Exchange | 20260617 | 0 | 32.65 | 33.99 | 32.3888 | 32.3888 | 23125 | 32.2417 | down | down | correct |
| FAB.US | First Trust Exchange | 20260617 | 0 | 100.99 | 100.99 | 98.79 | 98.99 | 900 | 98.6505 | down | down | correct |
| FAD.US | First Trust Multi Cap Growth AlphaDEX Fund | 20260617 | 0 | 193.75 | 195.3499 | 191.635 | 191.92 | 8498 | 191.8495 | down | down | correct |
| FALN.US | iShares Fallen Angels USD Bond ETF | 20260617 | 0 | 27.15 | 27.21 | 27.09 | 27.1 | 861961 | 26.9597 | down | down | correct |
| FCA.US | First Trust Exchange | 20260617 | 0 | 30.13 | 30.23 | 28.76 | 29.67 | 506200 | 29.2537 | down | down | correct |
| FCAL.US | First Trust Exchange | 20260617 | 0 | 49.63 | 49.63 | 49.49 | 49.5572 | 24540 | 49.271 | down | down | correct |
| FCEF.US | First Trust CEF Income Opportunity ETF | 20260617 | 0 | 23.75 | 23.75 | 23.5234 | 23.5234 | 8809 | 23.3885 | down | down | correct |
| FCVT.US | First Trust SSI Strategic Convertible Securities ETF | 20260617 | 0 | 53.92 | 54.68 | 53.752 | 53.752 | 23198 | 53.6575 | down | down | correct |
| FDIV.US | First Trust Strategic Income ETF | 20260617 | 0 | 28.14 | 28.245 | 27.8074 | 27.8074 | 10708 | 27.6716 | down | up | incorrect |
| FDNI.US | First Trust Dow Jones International Internet ETF | 20260617 | 0 | 26.6 | 26.61 | 25.9 | 26.11 | 3400 | 26.11 | down | down | correct |
| FDT.US | First Trust Exchange | 20260617 | 0 | 100.39 | 100.8599 | 98.435 | 98.76 | 73521 | 97.9477 | down | up | incorrect |
| FDTS.US | First Trust Developed Markets ex | 20260617 | 0 | 68.5285 | 68.5285 | 68.5285 | 68.5285 | 27 | 67.7464 | |||
| FEM.US | First Trust Emerging Markets AlphaDEX Fund | 20260617 | 0 | 32.55 | 32.7 | 32.05 | 32.05 | 75400 | 31.857 | down | down | correct |
| FEMB.US | First Trust Emerging Markets Local Currency Bond ETF | 20260617 | 0 | 29.81 | 30.0399 | 29.47 | 29.608 | 67998 | 29.2754 | down | down | correct |
| FEMS.US | First Trust Exchange | 20260617 | 0 | 47.31 | 47.42 | 46.265 | 46.48 | 25317 | 46.028 | down | down | correct |
| FEP.US | First Trust Europe AlphaDEX Fund | 20260617 | 0 | 59.26 | 59.56 | 58.5 | 58.61 | 18900 | 57.7899 | down | down | correct |
| FEUZ.US | First Trust Exchange | 20260617 | 0 | 69.245 | 69.555 | 68.3976 | 68.3976 | 3374 | 67.2862 | down | down | correct |
| FEX.US | First Trust Large Cap Core AlphaDEX Fund | 20260617 | 0 | 138.695 | 139.04 | 136.535 | 136.6582 | 66143 | 136.3934 | down | down | correct |
| FGM.US | First Trust Germany AlphaDEX Fund | 20260617 | 0 | 65.4 | 65.4 | 64.7026 | 64.7026 | 1738 | 63.8435 | down | down | correct |
| FICS.US | First Trust International Developed Cap Strength ETF | 20260617 | 0 | 41.73 | 41.929 | 41.34 | 41.369 | 11800 | 40.9259 | down | down | correct |
| FID.US | First Trust S&P International Dividend Aristocrats ETF | 20260617 | 0 | 22.254 | 22.32 | 22.0094 | 22.0094 | 51064 | 21.6178 | down | down | correct |
| FINX.US | Global X FinTech ETF | 20260617 | 0 | 24.9 | 25.6 | 24.625 | 24.72 | 64312 | 24.6773 | down | down | correct |
| FIXD.US | First Trust Exchange | 20260617 | 0 | 43.66 | 43.79 | 43.595 | 43.6076 | 540220 | 43.2778 | down | down | correct |
| FJP.US | First Trust Japan AlphaDEX Fund | 20260617 | 0 | 78.22 | 79.22 | 77.79 | 77.79 | 9800 | 77.2998 | down | down | correct |
| FKU.US | First Trust United Kingdom AlphaDEX Fund | 20260617 | 0 | 55.01 | 55.01 | 54 | 54 | 2700 | 52.888 | down | down | correct |
| FLN.US | First Trust Latin America AlphaDEX Fund | 20260617 | 0 | 25.55 | 25.77 | 25.1 | 25.1417 | 13254 | 24.8837 | down | down | correct |
| FMB.US | First Trust Managed Municipal ETF | 20260617 | 0 | 51.28 | 51.37 | 51.19 | 51.2 | 147802 | 50.8866 | down | down | correct |
| FMHI.US | First Trust Exchange | 20260617 | 0 | 48.37 | 48.44 | 48.26 | 48.29 | 100210 | 47.9373 | down | down | correct |
| FNK.US | First Trust Mid Cap Value AlphaDEX Fund | 20260617 | 0 | 60.97 | 61.09 | 59.8026 | 59.8026 | 4664 | 59.6381 | down | down | correct |
| FNX.US | First Trust Mid Cap Core AlphaDEX Fund | 20260617 | 0 | 143.64 | 144.39 | 141.4394 | 141.4394 | 13191 | 141.1782 | down | down | correct |
| FNY.US | First Trust Mid Cap Growth AlphaDEX Fund | 20260617 | 0 | 106.89 | 108.05 | 105.88 | 105.93 | 21000 | 105.93 | down | up | incorrect |
| FPA.US | First Trust Asia Pacific Ex | 20260617 | 0 | 57.41 | 57.62 | 56.61 | 56.61 | 25790 | 56.449 | down | down | correct |
| FPXE.US | First Trust IPOX Europe Equity Opportunities ETF | 20260617 | 0 | 36.67 | 36.67 | 36.1792 | 36.1792 | 193 | 35.7883 | down | down | correct |
| FPXI.US | First Trust International Equity Opportunities ETF | 20260617 | 0 | 81.62 | 83.145 | 81.25 | 81.2855 | 238782 | 80.9452 | down | down | correct |
| FSZ.US | First Trust Switzerland AlphaDEX Fund | 20260617 | 0 | 83.38 | 83.66 | 82.28 | 82.28 | 20600 | 81.4689 | down | down | correct |
| FTA.US | First Trust Large Cap Value AlphaDEX Fund | 20260617 | 0 | 96.7 | 96.8782 | 95.1 | 95.1345 | 14423 | 94.8016 | down | down | correct |
| FTAG.US | First Trust Exchange | 20260617 | 0 | 28.86 | 28.86 | 28.4938 | 28.4938 | 928 | 28.3124 | down | down | correct |
| FTC.US | First Trust Large Cap Growth AlphaDEX Fund | 20260617 | 0 | 189.45 | 191.8 | 188.0301 | 188.5404 | 7105 | 188.4982 | down | down | correct |
| FTCS.US | First Trust Capital Strength ETF | 20260617 | 0 | 94.33 | 94.66 | 92.96 | 93.31 | 913464 | 93.0476 | down | down | correct |
| FTGC.US | First Trust Global Tactical Commodity Strategy Fund | 20260617 | 0 | 27.87 | 28.04 | 27.665 | 27.68 | 443391 | 27.5052 | down | down | correct |
| FTHI.US | First Trust BuyWrite Income ETF | 20260617 | 0 | 23.94 | 24.09 | 23.85 | 23.92 | 1147666 | 23.5679 | down | down | correct |
| FTRI.US | First Trust Exchange | 20260617 | 0 | 17.02 | 17.205 | 16.8 | 16.8129 | 11115 | 16.7118 | down | down | correct |
| FTSL.US | First Trust Senior Loan Fund | 20260617 | 0 | 44.96 | 44.9997 | 44.915 | 44.9397 | 196953 | 44.4859 | down | down | correct |
| FTSM.US | First Trust Enhanced Short Maturity ETF | 20260617 | 0 | 59.87 | 59.91 | 59.82 | 59.84 | 653100 | 59.6373 | down | down | correct |
| FTXG.US | First Trust Nasdaq Food & Beverage ETF | 20260617 | 0 | 22.3583 | 22.42 | 22.13 | 22.1394 | 2870 | 22.0117 | down | up | incorrect |
| FTXH.US | First Trust Nasdaq Pharmaceuticals ETF | 20260617 | 0 | 35.7 | 35.945 | 35.5498 | 35.6377 | 5065 | 35.5486 | down | down | correct |
| FTXL.US | First Trust Nasdaq Semiconductor ETF | 20260617 | 0 | 276.35 | 280.69 | 270.74 | 270.81 | 327579 | 270.7741 | down | down | correct |
| FTXN.US | First Trust Nasdaq Oil & Gas ETF | 20260617 | 0 | 34.33 | 34.615 | 34.04 | 34.1266 | 126711 | 34.0082 | down | down | correct |
| FTXO.US | First Trust Nasdaq Bank ETF | 20260617 | 0 | 40.9 | 41.46 | 40.3 | 40.5 | 123482 | 40.2498 | down | down | correct |
| FTXR.US | First Trust Nasdaq Transportation ETF | 20260617 | 0 | 45.19 | 45.19 | 43.86 | 43.897 | 151537 | 43.7721 | down | down | correct |
| FV.US | First Trust Dorsey Wright Focus 5 ETF | 20260617 | 0 | 73.04 | 73.04 | 71.77 | 71.8428 | 36325 | 71.7675 | down | down | correct |
| FVC.US | First Trust Dorsey Wright Dynamic Focus 5 ETF | 20260617 | 0 | 41.74 | 42.0699 | 41.4134 | 41.4134 | 3397 | 41.4128 | down | down | correct |
| FYC.US | First Trust Small Cap Growth AlphaDEX Fund | 20260617 | 0 | 119.01 | 120.33 | 117.48 | 117.8854 | 56614 | 117.7587 | down | down | correct |
| FYT.US | First Trust Small Cap Value AlphaDEX Fund | 20260617 | 0 | 68.04 | 68.04 | 66.7499 | 66.9051 | 2114 | 66.6158 | down | down | correct |
| FYX.US | First Trust Exchange | 20260617 | 0 | 139.1 | 139.6 | 136.235 | 136.5422 | 19017 | 136.1166 | down | down | correct |
| GLDI.US | Credit Suisse X | 20260617 | 0 | 155.2 | 157 | 151.91 | 152.847 | 29600 | 145.3853 | down | down | correct |
| GNMA.US | iShares GNMA Bond ETF | 20260617 | 0 | 44.2676 | 44.3595 | 44 | 44 | 13828 | 43.8432 | down | down | correct |
| GNOM.US | Global X Genomics & Biotechnology ETF | 20260617 | 0 | 50.89 | 52.39 | 50.89 | 51.3 | 16300 | 51.2472 | up | up | correct |
| GRID.US | First Trust NASDAQ Clean Edge Smart Grid Infrastructure Index Fund | 20260617 | 0 | 193.64 | 194.58 | 190.555 | 191.05 | 492650 | 190.2823 | down | down | correct |
| GXTG.US | Global X Funds | 20260617 | 0 | 28.25 | 28.52 | 27.8997 | 27.8997 | 14666 | 27.8104 | down | down | correct |
| HERD.US | Pacer Cash Cows Fund of Funds ETF | 20260617 | 0 | 48.03 | 48.04 | 47.094 | 47.094 | 2100 | 47.094 | down | down | correct |
| HERO.US | Global X Funds | 20260617 | 0 | 25 | 25 | 24.72 | 24.72 | 3100 | 24.5877 | down | down | correct |
| HLAL.US | Wahed FTSE USA Shariah ETF | 20260617 | 0 | 71.81 | 71.81 | 70.61 | 70.72 | 48000 | 70.7007 | down | down | correct |
| HNDL.US | Strategy Shares | 20260617 | 0 | 22.82 | 22.835 | 22.54 | 22.563 | 66900 | 22.431 | down | down | correct |
| HYDR.US | Global X Hydrogen ETF | 20260617 | 0 | 56.06 | 57.76 | 55.605 | 55.8 | 41100 | 55.3692 | down | down | correct |
| HYLS.US | First Trust Tactical High Yield ETF | 20260617 | 0 | 40.91 | 42.4 | 40.725 | 40.8159 | 148555 | 40.3581 | down | down | correct |
| HYXF.US | iShares ESG Advanced High Yield Corporate Bond ETF | 20260617 | 0 | 46.73 | 46.76 | 46.57 | 46.6 | 22100 | 46.371 | down | down | correct |
| HYZD.US | WisdomTree Interest Rate Hedged High Yield Bond Fund | 20260617 | 0 | 22.61 | 22.63 | 22.55 | 22.595 | 39856 | 22.485 | down | down | correct |
| IBB.US | iShares Biotechnology ETF | 20260617 | 0 | 171.69 | 175.79 | 171.25 | 173.44 | 1214900 | 173.44 | up | up | correct |
| IBBQ.US | Invesco Nasdaq Biotechnology ETF | 20260617 | 0 | 30 | 30.34 | 29.94 | 29.94 | 10000 | 29.9066 | down | up | incorrect |
| IBTA.US | iShares Trust | 20260617 | 0 | 31.98 | 32.56 | 28.81 | 29.25 | 152476 | 29.25 | down | down | correct |
| IBTG.US | iShares Trust | 20260617 | 0 | 22.87 | 22.87 | 22.86 | 22.865 | 476900 | 22.7947 | down | down | correct |
| IBTH.US | iShares Trust | 20260617 | 0 | 22.36 | 22.37 | 22.33 | 22.33 | 550300 | 22.2615 | down | down | correct |
| IBTI.US | iShares Trust | 20260617 | 0 | 22.13 | 22.14 | 22.07 | 22.075 | 716100 | 22.0073 | down | down | correct |
| IBTJ.US | iShares Trust | 20260617 | 0 | 21.65 | 21.65 | 21.56 | 21.565 | 259400 | 21.4984 | down | up | incorrect |
| IBTK.US | iShares iBonds Dec 2030 Term Treasury ETF | 20260617 | 0 | 19.54 | 19.54 | 19.44 | 19.445 | 244800 | 19.3848 | down | down | correct |
| IBTL.US | iShares iBonds Dec 2031 Term Treasury ETF | 20260617 | 0 | 20.18 | 20.19 | 20.07 | 20.075 | 150900 | 20.0136 | down | down | correct |
| ICLN.US | iShares Global Clean Energy ETF | 20260617 | 0 | 20.75 | 21.09 | 20.47 | 20.48 | 3474400 | 20.48 | down | down | correct |
| IEF.US | iShares 7 | 20260617 | 0 | 94.53 | 94.58 | 94.01 | 94.02 | 11508270 | 93.7107 | down | down | correct |
| IEI.US | iShares 3 | 20260617 | 0 | 117.48 | 117.5 | 116.88 | 116.9 | 1675200 | 116.5392 | down | down | correct |
| IEUS.US | iShares MSCI Europe Small | 20260617 | 0 | 71.35 | 71.68 | 70.53 | 70.53 | 6600 | 70.53 | down | down | correct |
| IFGL.US | iShares International Developed Real Estate ETF | 20260617 | 0 | 22.49 | 22.53 | 22.23 | 22.23 | 7900 | 22.23 | down | down | correct |
| IFV.US | First Trust Dorsey Wright International Focus 5 ETF | 20260617 | 0 | 28.34 | 28.34 | 27.7089 | 27.7089 | 56906 | 27.4486 | down | down | correct |
| IGF.US | iShares Trust | 20260617 | 0 | 66.62 | 66.74 | 65.83 | 65.98 | 833500 | 65.98 | down | down | correct |
| IGIB.US | iShares 5 | 20260617 | 0 | 53.13 | 53.19 | 52.88 | 52.9 | 3694500 | 52.6856 | down | down | correct |
| IGOV.US | iShares International Treasury Bond ETF | 20260617 | 0 | 41.73 | 41.73 | 41.28 | 41.33 | 236100 | 41.33 | down | down | correct |
| IGSB.US | iShares 1 | 20260617 | 0 | 52.38 | 52.4 | 52.19 | 52.2 | 1819900 | 51.9997 | down | down | correct |
| IJT.US | iShares S&P Small | 20260617 | 0 | 169.37 | 170.46 | 167.17 | 167.52 | 114800 | 167.52 | down | down | correct |
| IMCV.US | iShares Morningstar Mid | 20260617 | 0 | 91.24 | 91.41 | 89.74 | 89.8 | 17600 | 89.8 | down | down | correct |
| INDY.US | iShares India 50 ETF | 20260617 | 0 | 43.66 | 43.77 | 43.06 | 43.15 | 87600 | 43.15 | down | up | incorrect |
| IPKW.US | Invesco International BuyBack Achievers ETF | 20260617 | 0 | 58.4 | 58.5031 | 57.565 | 57.579 | 14797 | 57.1262 | down | down | correct |
| ISHG.US | iShares 1 | 20260617 | 0 | 75.49 | 75.49 | 74.38 | 74.57 | 78700 | 74.57 | down | down | correct |
| ISTB.US | iShares Core 1 | 20260617 | 0 | 48.24 | 48.25 | 48.08 | 48.1 | 444000 | 47.9292 | down | down | correct |
| IUS.US | Invesco RAFI Strategic US ETF | 20260617 | 0 | 66.15 | 66.15 | 64.87 | 65.0031 | 56723 | 64.798 | down | down | correct |
| IUSB.US | iShares Core Total USD Bond Market ETF | 20260617 | 0 | 46.15 | 46.19 | 45.975 | 45.99 | 5658017 | 45.8266 | down | down | correct |
| IUSG.US | iShares Core S&P U.S. Growth ETF | 20260617 | 0 | 188.01 | 188.43 | 185.14 | 185.51 | 917200 | 185.51 | down | down | correct |
| IUSV.US | iShares Core S&P U.S. Value ETF | 20260617 | 0 | 110.78 | 111.07 | 109.11 | 109.36 | 1510000 | 109.36 | down | up | incorrect |
| IXUS.US | iShares Core MSCI Total International Stock ETF | 20260617 | 0 | 97 | 97.45 | 95.57 | 95.73 | 2218300 | 95.73 | down | down | correct |
| JOET.US | Virtus ETF Trust II | 20260617 | 0 | 45.65 | 45.83 | 44.97 | 45.08 | 30500 | 45.08 | down | down | correct |
| JSML.US | Janus Henderson Small Cap Growth Alpha ETF | 20260617 | 0 | 89.83 | 90.81 | 88.905 | 88.928 | 13500 | 88.8835 | down | down | correct |
| KBWB.US | Invesco Exchange | 20260617 | 0 | 93.66 | 95.05 | 92.83 | 93.23 | 2810500 | 92.7583 | down | down | correct |
| KBWD.US | Invesco KBW High Dividend Yield Financial ETF | 20260617 | 0 | 12.44 | 12.51 | 12.2 | 12.25 | 349106 | 11.9779 | down | down | correct |
| KBWP.US | Invesco KBW Property & Casualty Insurance ETF | 20260617 | 0 | 122.3528 | 122.3528 | 121.035 | 121.5209 | 19926 | 121.017 | down | down | correct |
| KBWR.US | Invesco KBW Regional Banking ETF | 20260617 | 0 | 68.33 | 68.33 | 66.3746 | 66.3746 | 945 | 66.1478 | down | down | correct |
| KBWY.US | Invesco KBW Premium Yield Equity REIT ETF | 20260617 | 0 | 18.19 | 18.24 | 17.69 | 17.7775 | 167245 | 17.5474 | down | down | correct |
| KRMA.US | Global X Conscious Companies ETF | 20260617 | 0 | 47.78 | 47.78 | 46.9346 | 46.9346 | 2964 | 46.7625 | down | down | correct |
| KROP.US | Global X Funds | 20260617 | 0 | 34.6 | 34.6 | 34.216 | 34.216 | 453 | 34.0837 | down | down | correct |
| LDEM.US | iShares ESG MSCI EM Leaders ETF | 20260617 | 0 | 61.073 | 61.073 | 61.073 | 61.073 | 800 | 61.073 | |||
| LDSF.US | First Trust Exchange | 20260617 | 0 | 18.91 | 19 | 18.91 | 18.935 | 39300 | 18.7873 | up | up | correct |
| LEGR.US | First Trust Exchange | 20260617 | 0 | 66.321 | 66.37 | 65.525 | 65.525 | 1608 | 64.8932 | down | down | correct |
| LMBS.US | First Trust Low Duration Opportunities ETF | 20260617 | 0 | 49.96 | 49.96 | 49.815 | 49.825 | 513385 | 49.4858 | down | down | correct |
| LRGE.US | ClearBridge Large Cap Growth ESG ETF | 20260617 | 0 | 85.49 | 85.62 | 84.24 | 84.24 | 5100 | 84.24 | down | down | correct |
| LVHD.US | Legg Mason Low Volatility High Dividend ETF | 20260617 | 0 | 43.67 | 43.71 | 42.85 | 43.005 | 43700 | 43.005 | down | up | incorrect |
| MBB.US | iShares Trust | 20260617 | 0 | 94.8 | 94.8299 | 94.15 | 94.19 | 2627872 | 93.8539 | down | down | correct |
| MCHI.US | iShares MSCI China ETF | 20260617 | 0 | 53.69 | 53.99 | 52.88 | 53 | 4341500 | 53 | down | down | correct |
| MDIV.US | First Trust Multi | 20260617 | 0 | 16.61 | 16.61 | 16.4 | 16.415 | 86345 | 16.1914 | down | down | correct |
| MILN.US | Global X Millennials Consumer ETF | 20260617 | 0 | 43.58 | 43.58 | 42.505 | 42.505 | 4807 | 42.4666 | down | down | correct |
| NFTY.US | First Trust Exchange | 20260617 | 0 | 54.25 | 54.42 | 53.37 | 53.56 | 36000 | 53.56 | down | down | correct |
| NXTG.US | First Trust Exchange | 20260617 | 0 | 156.48 | 157.52 | 154.2495 | 154.2495 | 30180 | 153.6716 | down | down | correct |
| ONEQ.US | Fidelity Nasdaq Composite Index ETF | 20260617 | 0 | 104.57 | 104.57 | 102.27 | 102.52 | 672600 | 102.377 | down | up | incorrect |
| PDBC.US | Invesco Optimum Yield Diversified Commodity Strategy No K | 20260617 | 0 | 16.7 | 16.95 | 16.52 | 16.54 | 6702300 | 16.54 | down | up | incorrect |
| PDP.US | Invesco DWA Momentum ETF | 20260617 | 0 | 150.56 | 151.51 | 148.89 | 148.99 | 29700 | 148.99 | down | down | correct |
| PEY.US | Invesco High Yield Equity Dividend Achievers ETF | 20260617 | 0 | 23.1 | 23.265 | 22.69 | 22.78 | 352105 | 22.594 | down | down | correct |
| PEZ.US | Invesco DWA Consumer Cyclicals Momentum ETF | 20260617 | 0 | 103.77 | 103.77 | 101.935 | 101.935 | 1551 | 101.785 | down | down | correct |
| PFF.US | iShares Preferred and Income Securities ETF | 20260617 | 0 | 31.2 | 31.31 | 31.08 | 31.09 | 4750400 | 30.9455 | down | down | correct |
| PFI.US | Invesco DWA Financial Momentum ETF | 20260617 | 0 | 60.5019 | 60.5019 | 60.5019 | 60.5019 | 324 | 60.2421 | |||
| PFM.US | Invesco Dividend Achievers ETF | 20260617 | 0 | 55.66 | 55.8485 | 55.005 | 55.0931 | 14148 | 54.8998 | down | down | correct |
| PGJ.US | Invesco Golden Dragon China ETF | 20260617 | 0 | 23.89 | 24.12 | 23.6503 | 23.6503 | 17565 | 23.5795 | down | up | incorrect |
| PHO.US | Invesco Water Resources ETF | 20260617 | 0 | 67.78 | 68.405 | 66.615 | 66.77 | 264457 | 66.6471 | down | down | correct |
| PID.US | Invesco International Dividend Achievers ETF | 20260617 | 0 | 22.93 | 22.98 | 22.56 | 22.61 | 75640 | 22.2898 | down | down | correct |
| PIE.US | Invesco DWA Emerging Markets Momentum ETF | 20260617 | 0 | 33.45 | 33.54 | 32.8045 | 32.8045 | 24833 | 32.596 | down | down | correct |
| PIO.US | Invesco Global Water ETF | 20260617 | 0 | 45.26 | 45.515 | 44.6209 | 44.6209 | 3704 | 44.3139 | down | down | correct |
| PIZ.US | Invesco DWA Developed Markets Momentum ETF | 20260617 | 0 | 57.42 | 57.65 | 56.275 | 56.275 | 46470 | 55.842 | down | down | correct |
| PKW.US | Invesco BuyBack Achievers ETF | 20260617 | 0 | 140.66 | 141.1222 | 138.09 | 138.1056 | 15435 | 137.8486 | down | down | correct |
| PNQI.US | Invesco NASDAQ Internet ETF | 20260617 | 0 | 46.59 | 46.59 | 45.38 | 45.41 | 37600 | 45.41 | down | down | correct |
| PPH.US | VanEck Vectors ETF Trust | 20260617 | 0 | 104.72 | 105.18 | 103.81 | 104.24 | 354100 | 103.6442 | down | down | correct |
| PRFZ.US | Invesco FTSE RAFI US 1500 Small | 20260617 | 0 | 52.94 | 53.5093 | 52.23 | 52.3352 | 97194 | 52.2379 | down | down | correct |
| PRN.US | Invesco DWA Industrials Momentum ETF | 20260617 | 0 | 252.48 | 255.6 | 250.15 | 250.65 | 64300 | 250.65 | down | up | incorrect |
| PSC.US | Principal Exchange | 20260617 | 0 | 67.3 | 68.12 | 66.61 | 66.81 | 152665 | 66.7271 | down | down | correct |
| PSCC.US | Invesco S&P SmallCap Consumer Staples ETF | 20260617 | 0 | 34.99 | 34.99 | 34.35 | 34.4984 | 5260 | 34.3814 | down | down | correct |
| PSCD.US | Invesco S&P SmallCap Consumer Discretionary ETF | 20260617 | 0 | 111.7181 | 111.7181 | 111.7181 | 111.7181 | 297 | 111.4295 | |||
| PSCE.US | Invesco S&P SmallCap Energy ETF | 20260617 | 0 | 57.07 | 57.305 | 56.26 | 56.3766 | 17147 | 55.9652 | down | down | correct |
| PSCF.US | Invesco S&P SmallCap Financials ETF | 20260617 | 0 | 63.67 | 63.78 | 62.74 | 62.8026 | 1387 | 62.4923 | down | down | correct |
| PSCH.US | Invesco S&P SmallCap Health Care ETF | 20260617 | 0 | 48.07 | 48.76 | 47.82 | 47.91 | 31100 | 47.91 | down | down | correct |
| PSCI.US | Invesco S&P SmallCap Industrials ETF | 20260617 | 0 | 178.17 | 179.92 | 176.2064 | 176.2064 | 6622 | 176.0155 | down | down | correct |
| PSCM.US | Invesco S&P SmallCap Materials ETF | 20260617 | 0 | 106.39 | 106.39 | 106.07 | 106.07 | 800 | 105.8029 | down | down | correct |
| PSCT.US | Invesco S&P SmallCap Information Technology ETF | 20260617 | 0 | 86.59 | 87.25 | 84.36 | 84.43 | 26100 | 84.43 | down | down | correct |
| PSCU.US | Invesco S&P SmallCap Utilities & Communication Services ETF | 20260617 | 0 | 64.29 | 64.29 | 63.194 | 63.194 | 255 | 63.166 | down | up | incorrect |
| PSET.US | Principal Exchange | 20260617 | 0 | 75.9 | 75.9 | 74.466 | 74.466 | 1300 | 74.3157 | down | down | correct |
| PSL.US | Invesco Exchange | 20260617 | 0 | 111.02 | 111.02 | 110 | 110.2446 | 1139 | 110.0497 | down | down | correct |
| PTF.US | Invesco Exchange | 20260617 | 0 | 133.98 | 136.42 | 132.01 | 132.1 | 144700 | 132.1 | down | down | correct |
| PTH.US | Invesco DWA Healthcare Momentum ETF | 20260617 | 0 | 52 | 53.42 | 52 | 52.79 | 8100 | 52.79 | up | up | correct |
| PUI.US | Invesco DWA Utilities Momentum ETF | 20260617 | 0 | 46.8 | 46.825 | 46.28 | 46.41 | 4380 | 46.2044 | down | down | correct |
| PXI.US | Invesco DWA Energy Momentum ETF | 20260617 | 0 | 55.47 | 55.72 | 55.09 | 55.1816 | 8186 | 55.0001 | down | down | correct |
| PY.US | Principal Exchange | 20260617 | 0 | 54.49 | 54.54 | 53.735 | 53.735 | 10600 | 53.4728 | down | down | correct |
| PYZ.US | Invesco DWA Basic Materials Momentum ETF | 20260617 | 0 | 132.67 | 133.3981 | 130.4944 | 130.4944 | 1012 | 130.3516 | down | up | incorrect |
| QABA.US | First Trust NASDAQ ABA Community Bank Index Fund | 20260617 | 0 | 65.14 | 65.14 | 63.255 | 63.6807 | 48710 | 63.3459 | down | down | correct |
| QAT.US | iShares MSCI Qatar ETF | 20260617 | 0 | 18.545 | 18.61 | 18.5 | 18.5 | 11400 | 18.5 | down | down | correct |
| QCLN.US | First Trust NASDAQ Clean Edge Green Energy Index Fund | 20260617 | 0 | 62.05 | 63.25 | 60.97 | 61.03 | 337800 | 61.03 | down | down | correct |
| QCLR.US | Global X NASDAQ 100® Collar 95 | 20260617 | 0 | 28.89 | 28.9 | 28.855 | 28.855 | 200 | 28.7908 | down | down | correct |
| QQEW.US | First Trust NASDAQ | 20260617 | 0 | 156.77 | 157.6 | 154.44 | 154.57 | 43800 | 154.57 | down | down | correct |
| QQMG.US | Invesco ESG NASDAQ 100 ETF | 20260617 | 0 | 50.84 | 50.915 | 49.975 | 50.059 | 12900 | 50.0091 | down | down | correct |
| QQQ.US | Invesco QQQ Trust Series 1 | 20260617 | 0 | 735.19 | 735.68 | 720.85 | 722.51 | 51669320 | 721.7135 | down | down | correct |
| QQQA.US | ProShares Trust | 20260617 | 0 | 84.55 | 86.22 | 83.75 | 83.823 | 109000 | 83.8077 | down | down | correct |
| QQQJ.US | Invesco NASDAQ Next Gen 100 ETF | 20260617 | 0 | 44.6 | 44.92 | 43.93 | 43.99 | 89921 | 43.9811 | down | down | correct |
| QQQM.US | Invesco NASDAQ 100 ETF | 20260617 | 0 | 302.69 | 302.88 | 296.807 | 297.57 | 4511400 | 297.2253 | down | down | correct |
| QQXT.US | First Trust NASDAQ | 20260617 | 0 | 98.38 | 98.49 | 96.43 | 96.65 | 3800 | 96.4641 | down | up | incorrect |
| QRMI.US | Global X NASDAQ 100® Risk Managed Income ETF | 20260617 | 0 | 15.69 | 15.69 | 15.66 | 15.665 | 2000 | 15.3512 | down | up | incorrect |
| QTEC.US | First Trust Exchange | 20260617 | 0 | 328.8 | 333.9874 | 323.96 | 324.35 | 162565 | 324.3163 | down | down | correct |
| QTR.US | Global X NASDAQ 100 Tail Risk ETF | 20260617 | 0 | 34.75 | 34.75 | 34.717 | 34.717 | 200 | 34.6756 | down | down | correct |
| QYLD.US | Global X NASDAQ 100 Covered Call ETF | 20260617 | 0 | 18.22 | 18.2855 | 18.05 | 18.08 | 10137700 | 17.7186 | down | down | correct |
| QYLG.US | Global X Funds | 20260617 | 0 | 30.23 | 30.23 | 29.82 | 29.861 | 66700 | 29.3827 | down | down | correct |
| RAYS.US | Global X Solar ETF | 20260617 | 0 | 2370 | 2392 | 2290 | 2337 | 4979 | 2337 | down | down | correct |
| RDVY.US | First Trust Rising Dividend Achievers ETF | 20260617 | 0 | 79.5 | 80.05 | 78.36 | 78.49 | 1212783 | 78.3438 | down | down | correct |
| REIT.US | ALPS Active REIT ETF | 20260617 | 0 | 30.46 | 30.54 | 29.69 | 29.734 | 9000 | 29.523 | down | up | incorrect |
| RFDI.US | First Trust RiverFront Dynamic Developed International ETF | 20260617 | 0 | 89.4 | 89.4605 | 88.1131 | 88.1131 | 2023 | 87.0267 | down | down | correct |
| RFEM.US | First Trust RiverFront Dynamic Emerging Markets ETF | 20260617 | 0 | 96.9299 | 96.9299 | 95.5351 | 95.5351 | 812 | 94.3794 | down | down | correct |
| RING.US | iShares MSCI Global Gold Miners ETF | 20260617 | 0 | 75.21 | 77.54 | 73.02 | 73.08 | 1816100 | 73.08 | down | down | correct |
| RNEM.US | First Trust Exchange | 20260617 | 0 | 55.6327 | 55.6327 | 55.6327 | 55.6327 | 125 | 55.2827 | |||
| RNRG.US | Global X Renewable Energy Producers ETF | 20260617 | 0 | 36.5 | 36.79 | 35.33 | 36.08 | 6600 | 35.8649 | down | down | correct |
| RNSC.US | First Trust Small Cap US Equity Select ETF | 20260617 | 0 | 31.26 | 31.35 | 30.7477 | 30.7477 | 2233 | 30.7376 | down | up | incorrect |
| ROBT.US | First Trust Exchange | 20260617 | 0 | 55.86 | 56.46 | 54.61 | 54.6883 | 66016 | 54.6791 | down | up | incorrect |
| RTH.US | VanEck Vectors ETF Trust | 20260617 | 0 | 261.18 | 261.18 | 255 | 255.4515 | 4214 | 255.4515 | down | down | correct |
| SARK.US | Tuttle Capital Short Innovation ETF | 20260617 | 0 | 27.59 | 27.87 | 26.85 | 27.79 | 467900 | 27.79 | up | up | correct |
| SCZ.US | iShares MSCI EAFE Small | 20260617 | 0 | 84.7 | 84.98 | 83.47 | 83.68 | 1679700 | 83.68 | down | up | incorrect |
| SDG.US | iShares MSCI Global Impact ETF | 20260617 | 0 | 90.42 | 90.42 | 89.203 | 89.203 | 1700 | 89.203 | down | down | correct |
| SDVY.US | First Trust Exchange | 20260617 | 0 | 42.47 | 42.71 | 41.805 | 41.97 | 1614986 | 41.8815 | down | down | correct |
| SHV.US | iShares Short Treasury Bond ETF | 20260617 | 0 | 110.22 | 110.24 | 110.2 | 110.2 | 3398800 | 109.8814 | down | down | correct |
| SHY.US | iShares Trust | 20260617 | 0 | 82.11 | 82.13 | 81.88 | 81.88 | 5236627 | 81.6424 | down | down | correct |
| SKOR.US | FlexShares Credit | 20260617 | 0 | 48.47 | 48.53 | 48.335 | 48.338 | 70800 | 48.1527 | down | down | correct |
| SKYU.US | ProShares Ultra Cloud Computing | 20260617 | 0 | 35.96 | 36.88 | 34.858 | 34.858 | 4200 | 34.8124 | down | down | correct |
| SKYY.US | First Trust Exchange | 20260617 | 0 | 134.72 | 135.67 | 131.67 | 131.92 | 995000 | 131.92 | down | down | correct |
| SLQD.US | iShares Trust | 20260617 | 0 | 50.32 | 50.34 | 50.18 | 50.18 | 180600 | 49.9968 | down | down | correct |
| SLVO.US | Credit Suisse X | 20260617 | 0 | 81.82 | 82.1 | 79.07 | 79.37 | 236800 | 69.2778 | down | down | correct |
| SMCP.US | AlphaMark Actively Managed Small Cap ETF | 20260617 | 0 | 25.31 | 25.36 | 25 | 25 | 6200 | 25 | down | down | correct |
| SMH.US | VanEck Vectors Semiconductor ETF | 20260617 | 0 | 633.46 | 643.5 | 623.13 | 623.97 | 10658830 | 623.97 | down | down | correct |
| SNSR.US | Global X Internet of Things ETF | 20260617 | 0 | 50.66 | 50.67 | 49.4439 | 49.4439 | 5210 | 49.3609 | down | down | correct |
| SOCL.US | Global X Funds | 20260617 | 0 | 45.905 | 45.905 | 44.8825 | 44.8825 | 4608 | 44.79 | down | down | correct |
| SOXQ.US | Invesco PHLX Semiconductor ETF | 20260617 | 0 | 108.03 | 109.97 | 106.05 | 106.13 | 4977700 | 106.059 | down | down | correct |
| SOXX.US | iShares Semiconductor ETF | 20260617 | 0 | 611.56 | 621.99 | 598.95 | 599.73 | 8948400 | 599.73 | down | down | correct |
| SPC.US | CrossingBridge Pre | 20260617 | 0 | 19.22 | 19.2665 | 19.22 | 19.2665 | 511 | 19.2665 | up | up | correct |
| SPRX.US | Spear Alpha ETF | 20260617 | 0 | 56.41 | 57.81 | 55.62 | 55.65 | 127600 | 55.65 | down | down | correct |
| SQLV.US | Legg Mason ETF Investment Trust | 20260617 | 0 | 50.04 | 50.07 | 49.33 | 49.394 | 4200 | 49.394 | down | down | correct |
| SQQQ.US | ProShares Trust | 20260617 | 0 | 37.53 | 39.79 | 37.46 | 39.52 | 74068609 | 38.8984 | up | up | correct |
| SRET.US | Global X SuperDividend REIT ETF | 20260617 | 0 | 22.46 | 22.5 | 22.025 | 22.035 | 53500 | 21.8871 | down | down | correct |
| SUSB.US | iShares ESG 1 | 20260617 | 0 | 24.97 | 24.986 | 24.89 | 24.895 | 279000 | 24.8028 | down | down | correct |
| SUSC.US | iShares ESG USD Corporate Bond ETF | 20260617 | 0 | 23.14 | 23.176 | 23.07 | 23.081 | 185900 | 22.9932 | down | down | correct |
| SUSL.US | iShares ESG MSCI USA Leaders ETF | 20260617 | 0 | 132.75 | 132.77 | 130.63 | 130.749 | 11000 | 130.749 | down | down | correct |
| TDIV.US | First Trust NASDAQ Technology Dividend Index Fund | 20260617 | 0 | 117.23 | 118.06 | 115.47 | 115.76 | 132598 | 115.3302 | down | down | correct |
| TLT.US | iShares 20+ Year Treasury Bond ETF | 20260617 | 0 | 86.33 | 86.59 | 85.93 | 86.33 | 34507480 | 86.0123 | |||
| TQQQ.US | ProShares UltraPro QQQ | 20260617 | 0 | 81.67 | 81.81 | 76.94 | 77.54 | 78089600 | 77.3616 | down | down | correct |
| TUR.US | iShares Inc. | 20260617 | 0 | 40.34 | 40.37 | 39.91 | 39.95 | 398400 | 39.95 | down | down | correct |
| UAE.US | iShares MSCI UAE ETF | 20260617 | 0 | 19.65 | 19.7 | 19.45 | 19.61 | 276300 | 19.61 | down | down | correct |
| UCRD.US | VictoryShares ESG Corporate Bond ETF | 20260617 | 0 | 21.49 | 21.49 | 21.455 | 21.455 | 100 | 21.3718 | down | down | correct |
| UCYB.US | ProShares Ultra Nasdaq Cybersecurity | 20260617 | 0 | 69.22 | 69.4 | 67.533 | 67.533 | 1600 | 67.2826 | down | down | correct |
| UFO.US | Procure ETF Trust II | 20260617 | 0 | 51.41 | 52.2 | 50.91 | 51.06 | 1094100 | 50.9959 | down | down | correct |
| USIG.US | iShares Broad USD Investment Grade Corporate Bond ETF | 20260617 | 0 | 51.25 | 51.33 | 51.09 | 51.1 | 1519300 | 50.8991 | down | up | incorrect |
| USMC.US | Principal U.S. Mega | 20260617 | 0 | 73.89 | 73.91 | 73.01 | 73.085 | 51800 | 72.948 | down | down | correct |
| USOI.US | Credit Suisse X | 20260617 | 0 | 49.11 | 50 | 48.75 | 48.75 | 108300 | 43.9751 | down | down | correct |
| USXF.US | iShares ESG Advanced MSCI USA ETF | 20260617 | 0 | 68.58 | 68.86 | 67.5 | 67.658 | 43800 | 67.658 | down | down | correct |
| VCIT.US | Vanguard Intermediate | 20260617 | 0 | 82.57 | 82.69 | 82.19 | 82.22 | 18353119 | 81.8897 | down | down | correct |
| VCLT.US | Vanguard Long | 20260617 | 0 | 75.39 | 75.51 | 75.1 | 75.17 | 7152600 | 74.8282 | down | down | correct |
| VCSH.US | Vanguard Scottsdale Funds | 20260617 | 0 | 78.97 | 79.01 | 78.71 | 78.71 | 3823500 | 78.4236 | down | down | correct |
| VGIT.US | Vanguard Intermediate | 20260617 | 0 | 58.96 | 58.99 | 58.67 | 58.68 | 3551600 | 58.4931 | down | down | correct |
| VGLT.US | Vanguard Scottsdale Funds | 20260617 | 0 | 55.12 | 55.26 | 54.895 | 55.04 | 2373946 | 54.8325 | down | down | correct |
| VGSH.US | Vanguard Short | 20260617 | 0 | 58.21 | 58.22 | 58.05 | 58.05 | 2951200 | 57.8725 | down | down | correct |
| VIGI.US | Vanguard International Dividend Appreciation Index Fund ETF Shares | 20260617 | 0 | 94.71 | 95.165 | 93.69 | 93.91 | 560900 | 93.376 | down | down | correct |
| VMBS.US | Vanguard Mortgage | 20260617 | 0 | 46.84 | 46.9 | 46.59 | 46.61 | 1750300 | 46.4462 | down | down | correct |
| VNQI.US | Vanguard Global ex | 20260617 | 0 | 45.55 | 45.6 | 44.84 | 44.89 | 278700 | 44.89 | down | down | correct |
| VONE.US | Vanguard Russell 1000 Index Fund ETF Shares | 20260617 | 0 | 339.87 | 340.05 | 334.4 | 334.97 | 105000 | 334.106 | down | down | correct |
| VONG.US | Vanguard Scottsdale Funds | 20260617 | 0 | 127.41 | 127.51 | 124.99 | 125.35 | 1364000 | 125.191 | down | down | correct |
| VONV.US | Vanguard Scottsdale Funds | 20260617 | 0 | 107.01 | 107.35 | 105.62 | 105.76 | 2287900 | 105.35 | down | down | correct |
| VPN.US | Global X Funds | 20260617 | 0 | 31.84 | 32.01 | 31.29 | 31.34 | 1201876 | 31.2251 | down | down | correct |
| VRIG.US | Invesco Actively Managed Exchange | 20260617 | 0 | 25.11 | 25.13 | 25.11 | 25.125 | 235713 | 24.941 | up | up | correct |
| VSDA.US | VictoryShares Dividend Accelerator ETF | 20260617 | 0 | 57.22 | 57.445 | 56.4 | 56.4714 | 6666 | 56.2976 | down | down | correct |
| VSMV.US | VictoryShares US Multi | 20260617 | 0 | 60.11 | 60.11 | 59.16 | 59.2144 | 4708 | 59.1557 | down | down | correct |
| VTC.US | Vanguard Scottsdale Funds | 20260617 | 0 | 76.8 | 76.96 | 76.59 | 76.61 | 64047 | 76.2948 | down | up | incorrect |
| VTHR.US | Vanguard Russell 3000 Index Fund ETF Shares | 20260617 | 0 | 332.11 | 332.28 | 326.5 | 327.11 | 39300 | 326.273 | down | down | correct |
| VTIP.US | Vanguard Malvern Funds | 20260617 | 0 | 50.35 | 50.35 | 50.09 | 50.1 | 3624900 | 49.4218 | down | down | correct |
| VTWG.US | Vanguard Russell 2000 Growth Index Fund ETF Shares | 20260617 | 0 | 280.39 | 283.44 | 277.56 | 277.57 | 23500 | 277.145 | down | down | correct |
| VTWO.US | Vanguard Russell 2000 Index Fund ETF Shares | 20260617 | 0 | 118.47 | 119.76 | 117.02 | 117.37 | 3953800 | 117.069 | down | down | correct |
| VTWV.US | Vanguard Russell 2000 Value Index Fund ETF Shares | 20260617 | 0 | 191.69 | 193.05 | 188.66 | 189.12 | 23900 | 188.407 | down | down | correct |
| VWOB.US | Vanguard Emerging Markets Government Bond Index Fund ETF Shares | 20260617 | 0 | 67.4 | 67.43 | 67.12 | 67.12 | 759400 | 66.8069 | down | down | correct |
| VXUS.US | Vanguard Total International Stock Index Fund ETF Shares | 20260617 | 0 | 87.33 | 87.65 | 86.03 | 86.15 | 8612300 | 85.764 | down | up | incorrect |
| VYMI.US | Vanguard International High Dividend Yield Index Fund ETF Shares | 20260617 | 0 | 101.67 | 101.955 | 100.3 | 100.5 | 897300 | 99.243 | down | down | correct |
| WBND.US | Western Asset Total Return ETF | 20260617 | 0 | 50.13 | 50.24 | 50.13 | 50.16 | 35065 | 50.16 | up | up | correct |
| WCBR.US | WisdomTree Trust | 20260617 | 0 | 32.26 | 32.63 | 31.95 | 31.996 | 7200 | 31.996 | down | down | correct |
| WOOD.US | iShares Global Timber & Forestry ETF | 20260617 | 0 | 67.85 | 68.52 | 67.02 | 67.11 | 8100 | 67.11 | down | down | correct |
| XT.US | iShares Exponential Technologies ETF | 20260617 | 0 | 81.79 | 82.085 | 80.79 | 80.83 | 278300 | 80.83 | down | down | correct |
| YLCO.US | Global X YieldCo & Renewable Energy Income ETF | 20260617 | 0 | 36.5 | 36.79 | 35.33 | 36.08 | 6605 | 35.8649 | down | down | correct |
| YLDE.US | ClearBridge Dividend Strategy ESG ETF | 20260617 | 0 | 56.03 | 56.07 | 55.2669 | 55.2669 | 20236 | 54.9527 | down | down | correct |
CollectAI copyright 3NET LABS LLC 2009-2023 All rights reserved.