CollectAI

close-nasdaq_etfs

2026/06/18

TICKER DESC DATE TIME OPEN HIGH LOW CLOSE VOL Adj CLOSE Trend Predict Result
AADR.US AdvisorShares Dorsey Wright ADR ETF 20260618 0 85.03 85.03 82.4 83.07 2928 82.6342 down down correct
AAXJ.US iShares MSCI All Country Asia ex Japan ETF 20260618 0 122.05 123.6 122.05 123.3 328200 123.3 up up correct
ACWI.US iShares Trust 20260618 0 157.83 158.04 157.06 157.74 5935000 157.74 down down correct
ACWX.US iShares MSCI ACWI ex U.S. ETF 20260618 0 77.09 77.27 76.9 77.1 1316000 77.1 up up correct
AGNG.US Global X Aging Population ETF 20260618 0 34.6 34.625 34.299 34.47 6800 34.3216 down down correct
AGZD.US WisdomTree Interest Rate Hedged U.S. Aggregate Bond Fund 20260618 0 22.7 22.75 22.6447 22.645 30765 22.57 down down correct
AIA.US iShares Trust 20260618 0 146.79 149.58 146.79 149.16 183700 149.16 up down incorrect
AIQ.US Global X Artificial Intelligence & Technology ETF 20260618 0 66.2 67.04 65.63 66.8 1761600 66.7995 up up correct
AIRR.US First Trust Exchange 20260618 0 131.58 131.83 128.9 130.9 471900 130.9 down down correct
ALTY.US Global X Funds 20260618 0 12.29 12.325 12.286 12.315 16800 12.2365 up up correct
ANGL.US VanEck Vectors ETF Trust 20260618 0 29.16 29.21 29.16 29.18 382300 29.0094 up up correct
AQWA.US Global X Funds 20260618 0 18.99 19.33 18.99 19.145 44100 19.0206 up up correct
BBH.US VanEck Vectors Biotech ETF 20260618 0 190.04 190.04 185.77 187.64 8600 187.64 down down correct
BFIT.US Global X Health & Wellness ETF 20260618 0 31.84 32.4 31.5 32.2 148048 32.2 up down incorrect
BGRN.US iShares Trust 20260618 0 47.48 47.54 47.43 47.4428 30102 47.275 down down correct
BIB.US ProShares Ultra Nasdaq Biotechnology 20260618 0 87.35 87.35 83.15 85.02 11500 85.02 down up incorrect
BIS.US ProShares UltraShort Nasdaq Biotechnology 20260618 0 15.88 16.57 15.88 16.3269 9298 16.1821 up down incorrect
BKCH.US Global X Blockchain ETF 20260618 0 87.81 87.81 85.16 87.4 35700 87.4 down down correct
BLCN.US Siren ETF Trust 20260618 0 26.5 26.835 26.45 26.7 12400 26.7 up up correct
BND.US Vanguard Bond Index Funds 20260618 0 73.32 73.5 73.32 73.34 6312500 73.0958 up up correct
BNDW.US Vanguard Total World Bond ETF 20260618 0 68.43 68.52 68.4 68.41 69100 68.2168 down down correct
BNDX.US Vanguard Total International Bond Index Fund ETF Shares 20260618 0 48.37 48.4 48.34 48.35 3316600 48.2392 down down correct
BOTZ.US Global X Robotics & Artificial Intelligence ETF 20260618 0 38.26 38.45 38.07 38.37 1677712 38.3508 up up correct
BSCQ.US Invesco BulletShares 2026 Corporate Bond ETF 20260618 0 19.575 19.58 19.57 19.575 825341 19.446
BSCR.US Invesco BulletShares 2027 Corporate Bond ETF 20260618 0 19.66 19.67 19.66 19.665 712988 19.5265 up up correct
BSCS.US Invesco BulletShares 2028 Corporate Bond ETF 20260618 0 20.41 20.41 20.39 20.395 547065 20.2441 down down correct
BSCT.US Invesco BulletShares 2029 Corporate Bond ETF 20260618 0 18.61 18.62 18.59 18.595 442200 18.4546 down down correct
BSCU.US Invesco BulletShares 2030 Corporate Bond ETF 20260618 0 16.68 16.69 16.66 16.665 405300 16.5367 down down correct
BSCV.US Invesco BulletShares 2031 Corporate Bond ETF 20260618 0 16.43 16.436 16.402 16.415 273700 16.2856 down down correct
BSJQ.US Invesco BulletShares 2026 High Yield Corporate Bond ETF 20260618 0 23.06 23.08 23.06 23.075 222798 22.8663 up up correct
BSJR.US Invesco BulletShares 2027 High Yield Corporate Bond ETF 20260618 0 22.44 22.44 22.38 22.415 70600 22.2182 down up incorrect
BSJS.US Invesco BulletShares 2028 High Yield Corporate Bond ETF 20260618 0 21.86 21.92 21.82 21.86 78500 21.6418
BSJT.US Invesco BulletShares 2029 High Yield Corporate Bond ETF 20260618 0 21.21 21.28 21.21 21.275 55700 21.0503 up up correct
BSMQ.US Invesco Exchange 20260618 0 23.55 23.59 23.55 23.58 130700 23.469 up up correct
BSMR.US Invesco Exchange 20260618 0 23.7 23.72 23.67 23.695 85500 23.5852 down down correct
BSMS.US Invesco Exchange 20260618 0 23.51 23.52 23.49 23.5 74900 23.3877 down down correct
BSMT.US Invesco Exchange 20260618 0 23.15 23.16 23.12 23.134 39300 23.0264 down down correct
BSMU.US Invesco BulletShares 2030 Municipal Bond ETF 20260618 0 22.01 22.01 21.99 21.99 45000 21.8843 down down correct
BSMV.US Invesco BulletShares 2031 Municipal Bond ETF 20260618 0 21.08 21.08 21.035 21.06 43200 20.9535 down down correct
BTEC.US Principal Healthcare Innovators Index ETF 20260618 0 8.845 8.923 8.6875 8.7025 66728 8.7025 down down correct
BUG.US Global X Funds 20260618 0 33.71 33.96 32.71 33.89 1036800 33.89 up down incorrect
CARZ.US First Trust NASDAQ Global Auto Index Fund 20260618 0 118.58 119.94 118.58 119.94 1500 119.94 up up correct
CATH.US Global X S&P 500 Catholic Values ETF 20260618 0 89.5 89.5 89.08 89.32 17775 89.0313 down down correct
CDC.US Victory Portfolios II 20260618 0 73.09 73.22 72.84 73.003 9307 72.8073 down up incorrect
CDL.US Victory Portfolios II 20260618 0 76.22 76.36 76.05 76.1494 5999 75.9459 down down correct
CEFA.US Global X S&P Catholic Values Developed ex 20260618 0 40.51 40.56 40.5051 40.5051 3739 40.0762 down down correct
CFA.US VictoryShares US 500 Volatility Wtd ETF 20260618 0 97.6 97.65 97.18 97.3762 11020 97.2763 down down correct
CFO.US Victory Portfolios II 20260618 0 78.83 79.17 78.72 78.8783 2283 78.7981 up up correct
CIBR.US First Trust Exchange 20260618 0 84.51 84.775 82.46 84.54 1059794 84.4674 up up correct
CIZ.US VictoryShares Developed Enhanced Volatility Wtd ETF 20260618 0 3 3.1 2.722 2.85 1190660 2.85 down down correct
CLOU.US Global X Funds 20260618 0 21.95 21.95 21.35 21.75 136700 21.75 down up incorrect
COMT.US iShares GSCI Commodity Dynamic Roll Strategy ETF 20260618 0 31.24 31.45 30.9 31.37 325500 31.37 up up correct
CSB.US VictoryShares US Small Cap High Div Volatility Wtd ETF 20260618 0 63.41 63.8584 63.41 63.8584 3276 63.6862 up down incorrect
CTEC.US Global X Funds 20260618 0 66.576 68.727 66.576 68.727 3800 68.6433 up up correct
CXSE.US WisdomTree Trust 20260618 0 39.6 39.6 39.45 39.52 3800 39.4274 down down correct
DALI.US First Trust Dorsey Wright DALI 1 ETF 20260618 0 30.36 30.6818 30.36 30.6818 5260 30.4255 up up correct
DAPP.US VanEck Vectors ETF Trust 20260618 0 22.21 22.21 21.4 22.02 519500 22.02 down down correct
DAX.US Global X DAX Germany ETF 20260618 0 45.33 45.6 45.07 45.365 21838 44.4867 up up correct
DDI.US DoubleDown Interactive Co. Ltd. American Depository Shares 20260618 0 11.32 11.69 11.31 11.34 120300 11.34 up up correct
DDIV.US First Trust Dorsey Wright Momentum & Dividend ETF 20260618 0 44.57 44.5999 44.46 44.4856 5567 44.304 down up incorrect
DEMZ.US Democratic Large Cap Core ETF 20260618 0 46.7 46.85 46.58 46.769 1200 46.769 up up correct
DGRE.US WisdomTree Emerging Markets Quality Dividend Growth Fund 20260618 0 42 42.77 42 42.27 7200 42.0527 up up correct
DGRS.US WisdomTree Trust 20260618 0 57.58 58.09 57.58 57.9956 37403 57.8377 up up correct
DGRW.US WisdomTree U.S. Quality Dividend Growth Fund 20260618 0 96.1 96.14 95.715 95.91 507414 95.7479 down up incorrect
DMXF.US iShares ESG Advanced MSCI EAFE Index ETF 20260618 0 85.16 85.35 84.95 85.15 72800 85.15 down down correct
DRIV.US Global X Funds 20260618 0 39.73 40.305 39.51 40.1168 49694 40.0367 up up correct
DVLU.US First Trust Dorsey Wright Momentum & Value ETF 20260618 0 39.53 39.53 38.9955 38.9955 1201 38.8979 down up incorrect
DVOL.US First Trust Exchange 20260618 0 36.25 36.25 36.076 36.1805 3362 36.0829 down down correct
DVY.US iShares Trust 20260618 0 154.2 154.2 153 153.3 559300 153.3 down down correct
DWAS.US Invesco DWA SmallCap Momentum ETF 20260618 0 121.42 121.42 119.47 120.95 11600 120.95 down down correct
DWAW.US AdvisorShares Trust 20260618 0 51.47 51.49 51.468 51.468 400 51.468 down down correct
DWSH.US AdvisorShares Dorsey Wright Short ETF 20260618 0 6.55 6.55 6.52 6.54 9400 6.54 down up incorrect
DWUS.US AdvisorShares Trust 20260618 0 62.905 63.404 62.905 63.404 400 63.404 up up correct
EBIZ.US Global X Funds 20260618 0 27.41 27.52 26.9948 27.4939 4128 27.4112 up up correct
ECOW.US Pacer Emerging Markets Cash Cows 100 ETF 20260618 0 26.97 27.06 26.95 27.004 16300 27.004 up up correct
EEMA.US iShares MSCI Emerging Markets Asia ETF 20260618 0 120.03 120.91 119.98 120.59 79600 120.59 up up correct
EFAS.US Global X MSCI SuperDividend EAFE ETF 20260618 0 21.51 21.56 21.37 21.47 16000 21.3804 down up incorrect
EMB.US iShares J.P. Morgan USD Emerging Markets Bond ETF 20260618 0 96.81 96.84 96.6701 96.73 3129127 96.3291 down down correct
EMCB.US WisdomTree Emerging Markets Corporate Bond Fund 20260618 0 66.49 66.66 66.49 66.6331 4308 66.3428 up up correct
EMIF.US iShares Emerging Markets Infrastructure ETF 20260618 0 26.8 26.8 26.58 26.65 1300 26.65 down down correct
EMXC.US iShares MSCI Emerging Markets ex China ETF 20260618 0 104.73 106.09 104.68 105.75 2562000 105.75 up up correct
EMXF.US iShares Trust 20260618 0 58.973 59.485 58.973 59.375 11200 59.375 up up correct
ENZL.US iShares MSCI New Zealand ETF 20260618 0 45.22 45.22 44.63 44.88 77800 44.88 down down correct
EQRR.US ProShares Equities for Rising Rates ETF 20260618 0 81.38 81.6399 81 81 11796 80.7997 down down correct
ESGD.US iShares ESG Aware MSCI EAFE ETF 20260618 0 103.32 103.43 102.95 103.14 285400 103.14 down up incorrect
ESGE.US iShares ESG Aware MSCI EM ETF 20260618 0 56.14 56.69 56.071 56.57 359300 56.57 up up correct
ESGU.US iShares ESG Aware MSCI USA ETF 20260618 0 163.69 163.69 162.75 163.23 456300 163.23 down down correct
ESMV.US iShares ESG MSCI USA Min Vol Factor ETF 20260618 0 29.91 29.91 29.853 29.853 200 29.853 down down correct
ESPO.US VanEck Vectors Video Gaming and eSports ETF 20260618 0 87.78 88.45 87.41 88.28 10000 88.28 up up correct
EUFN.US iShares MSCI Europe Financials ETF 20260618 0 38.93 38.94 38.71 38.73 930200 38.73 down down correct
EWJV.US iShares Trust 20260618 0 46.04 46.11 45.535 45.65 120400 45.65 down down correct
EWZS.US iShares MSCI Brazil Small 20260618 0 12.82 12.83 12.55 12.59 235100 12.59 down down correct
FAAR.US First Trust Exchange 20260618 0 32.5 32.54 32.33 32.49 24322 32.3425 down down correct
FAB.US First Trust Exchange 20260618 0 99.21 99.33 99.21 99.33 600 98.9893 up up correct
FAD.US First Trust Multi Cap Growth AlphaDEX Fund 20260618 0 195.58 195.58 194.31 195.4402 10905 195.3684 down up incorrect
FALN.US iShares Fallen Angels USD Bond ETF 20260618 0 27.16 27.21 27.16 27.19 496190 27.0492 up down incorrect
FCA.US First Trust Exchange 20260618 0 29.34 29.34 28.97 29.04 10900 28.6325 down down correct
FCAL.US First Trust Exchange 20260618 0 49.72 49.72 49.5601 49.625 9505 49.3384 down down correct
FCEF.US First Trust CEF Income Opportunity ETF 20260618 0 23.26 23.71 23.26 23.66 11849 23.5243 up up correct
FCVT.US First Trust SSI Strategic Convertible Securities ETF 20260618 0 54.46 54.65 54.04 54.44 51235 54.3443 down down correct
FDIV.US First Trust Strategic Income ETF 20260618 0 27.925 27.93 27.66 27.6889 1870 27.5537 down down correct
FDNI.US First Trust Dow Jones International Internet ETF 20260618 0 26.04 26.25 26.04 26.25 2600 26.25 up up correct
FDT.US First Trust Exchange 20260618 0 99.37 99.699 99.05 99.3978 89934 98.5802 up down incorrect
FDTS.US First Trust Developed Markets ex 20260618 0 68.81 68.81 68.38 68.6528 2741 67.8693 down down correct
FEM.US First Trust Emerging Markets AlphaDEX Fund 20260618 0 32.65 32.73 32.5 32.62 175800 32.4236 down down correct
FEMB.US First Trust Emerging Markets Local Currency Bond ETF 20260618 0 29.61 29.64 29.42 29.52 103733 29.1884 down down correct
FEMS.US First Trust Exchange 20260618 0 47.23 47.33 46.52 46.995 23220 46.538 down down correct
FEP.US First Trust Europe AlphaDEX Fund 20260618 0 58.15 58.26 57.79 58.06 15200 57.2476 down down correct
FEUZ.US First Trust Exchange 20260618 0 67.61 68.0786 67.61 68.0786 1082 66.9724 up up correct
FEX.US First Trust Large Cap Core AlphaDEX Fund 20260618 0 138.62 138.62 137.75 137.92 9901 137.6528 down down correct
FGM.US First Trust Germany AlphaDEX Fund 20260618 0 64.65 64.65 64.65 64.65 781 63.7916
FICS.US First Trust International Developed Cap Strength ETF 20260618 0 41.43 41.62 39.45 41.529 11200 41.0841 up up correct
FID.US First Trust S&P International Dividend Aristocrats ETF 20260618 0 21.9 21.995 21.86 21.945 15349 21.5546 up up correct
FINX.US Global X FinTech ETF 20260618 0 24.86 25.1797 24.49 24.97 85644 24.9269 up up correct
FIXD.US First Trust Exchange 20260618 0 43.74 43.84 43.715 43.7293 301478 43.3986 down up incorrect
FJP.US First Trust Japan AlphaDEX Fund 20260618 0 78.66 79.34 78.54 78.76 13100 78.2637 up up correct
FKU.US First Trust United Kingdom AlphaDEX Fund 20260618 0 53.82 53.82 53.58 53.72 500 52.6137 down down correct
FLN.US First Trust Latin America AlphaDEX Fund 20260618 0 25.13 25.15 24.9595 24.9595 4797 24.7034 down down correct
FMB.US First Trust Managed Municipal ETF 20260618 0 51.35 51.42 51.2909 51.39 113607 51.0754 up up correct
FMHI.US First Trust Exchange 20260618 0 48.47 48.48 48.4 48.4688 45331 48.1148 down up incorrect
FNK.US First Trust Mid Cap Value AlphaDEX Fund 20260618 0 60.21 60.2799 60.15 60.1663 2166 60.0008 down down correct
FNX.US First Trust Mid Cap Core AlphaDEX Fund 20260618 0 143.7 143.7 142.445 143.1463 25146 142.882 down down correct
FNY.US First Trust Mid Cap Growth AlphaDEX Fund 20260618 0 107.78 107.94 106.93 107.94 6400 107.94 up up correct
FPA.US First Trust Asia Pacific Ex 20260618 0 57.2 57.7999 57.075 57.63 3913 57.4661 up up correct
FPXE.US First Trust IPOX Europe Equity Opportunities ETF 20260618 0 36.405 36.415 36.405 36.415 361 36.0216 up up correct
FPXI.US First Trust International Equity Opportunities ETF 20260618 0 84.1 84.41 83.81 84.0347 38924 83.6829 down down correct
FSZ.US First Trust Switzerland AlphaDEX Fund 20260618 0 82.09 82.35 81.83 82.04 2000 81.2313 down down correct
FTA.US First Trust Large Cap Value AlphaDEX Fund 20260618 0 95.21 95.65 94.91 94.999 40117 94.6666 down down correct
FTAG.US First Trust Exchange 20260618 0 28.42 28.42 28.28 28.3238 5412 28.1435 down down correct
FTC.US First Trust Large Cap Growth AlphaDEX Fund 20260618 0 191.24 193.02 191.15 192.2212 11369 192.1782 up up correct
FTCS.US First Trust Capital Strength ETF 20260618 0 93.53 93.61 92.79 92.96 766029 92.6986 down up incorrect
FTGC.US First Trust Global Tactical Commodity Strategy Fund 20260618 0 27.63 27.635 27.4083 27.59 657903 27.4158 down down correct
FTHI.US First Trust BuyWrite Income ETF 20260618 0 24.04 24.065 23.93 23.98 676802 23.627 down down correct
FTRI.US First Trust Exchange 20260618 0 16.83 16.84 16.6339 16.6826 12416 16.5823 down down correct
FTSL.US First Trust Senior Loan Fund 20260618 0 45.03 45.03 44.96 45 203633 44.5456 down up incorrect
FTSM.US First Trust Enhanced Short Maturity ETF 20260618 0 59.88 59.89 59.848 59.87 700400 59.6672 down down correct
FTXG.US First Trust Nasdaq Food & Beverage ETF 20260618 0 22.15 22.15 21.945 22.0059 26891 21.879 down down correct
FTXH.US First Trust Nasdaq Pharmaceuticals ETF 20260618 0 35.79 35.79 35 35.3766 4830 35.2881 down down correct
FTXL.US First Trust Nasdaq Semiconductor ETF 20260618 0 284.33 291.489 283.8 289.2 273694 289.1617 up up correct
FTXN.US First Trust Nasdaq Oil & Gas ETF 20260618 0 33.98 33.98 33.26 33.5848 244027 33.4683 down down correct
FTXO.US First Trust Nasdaq Bank ETF 20260618 0 41.09 41.12 40.4 40.4351 93477 40.1853 down down correct
FTXR.US First Trust Nasdaq Transportation ETF 20260618 0 44.51 44.5767 44.21 44.376 30959 44.2497 down down correct
FV.US First Trust Dorsey Wright Focus 5 ETF 20260618 0 73.1 73.1 72.36 72.81 89275 72.7337 down down correct
FVC.US First Trust Dorsey Wright Dynamic Focus 5 ETF 20260618 0 41.766 42.05 41.745 41.9797 4063 41.9791 up up correct
FYC.US First Trust Small Cap Growth AlphaDEX Fund 20260618 0 118.91 120.4191 118.75 120.4191 38742 120.2897 up up correct
FYT.US First Trust Small Cap Value AlphaDEX Fund 20260618 0 67.475 67.86 67.325 67.6608 5543 67.3683 up up correct
FYX.US First Trust Exchange 20260618 0 138.38 138.7799 137.43 138.7488 42288 138.3163 up up correct
GLDI.US Credit Suisse X 20260618 0 152.5 154.753 151.06 152 42700 144.5797 down down correct
GNMA.US iShares GNMA Bond ETF 20260618 0 44.47 44.47 44.1083 44.155 18169 43.9977 down down correct
GNOM.US Global X Genomics & Biotechnology ETF 20260618 0 52.04 52.07 51.43 52.07 13700 52.0164 up up correct
GRID.US First Trust NASDAQ Clean Edge Smart Grid Infrastructure Index Fund 20260618 0 194 195.17 193.055 194.68 1980729 193.8978 up down incorrect
GXTG.US Global X Funds 20260618 0 28.14 28.4213 28.1 28.4213 29865 28.3303 up up correct
HERD.US Pacer Cash Cows Fund of Funds ETF 20260618 0 46.97 46.995 46.86 46.995 2600 46.995 up up correct
HERO.US Global X Funds 20260618 0 24.59 24.74 24.59 24.694 12000 24.5618 up down incorrect
HLAL.US Wahed FTSE USA Shariah ETF 20260618 0 71.75 71.99 71.35 71.84 49800 71.8204 up up correct
HNDL.US Strategy Shares 20260618 0 22.74 22.8 22.705 22.743 41600 22.61 up up correct
HYDR.US Global X Hydrogen ETF 20260618 0 55.03 56.94 54.01 56.8 93200 56.3615 up up correct
HYLS.US First Trust Tactical High Yield ETF 20260618 0 40.89 40.95 40.84 40.88 192493 40.4215 down down correct
HYXF.US iShares ESG Advanced High Yield Corporate Bond ETF 20260618 0 46.8 46.8 46.71 46.742 10500 46.5123 down up incorrect
HYZD.US WisdomTree Interest Rate Hedged High Yield Bond Fund 20260618 0 22.5701 22.68 22.5701 22.6218 33937 22.5117 up up correct
IBB.US iShares Biotechnology ETF 20260618 0 174.82 176.58 171.79 173.64 998900 173.64 down down correct
IBBQ.US Invesco Nasdaq Biotechnology ETF 20260618 0 30.3 30.3 29.715 29.982 20600 29.9486 down down correct
IBTA.US iShares Trust 20260618 0 29.18 30.712 28.1 30.71 338373 30.71 up up correct
IBTG.US iShares Trust 20260618 0 22.88 22.88 22.87 22.875 285300 22.8047 down up incorrect
IBTH.US iShares Trust 20260618 0 22.34 22.35 22.34 22.345 285500 22.2765 up down incorrect
IBTI.US iShares Trust 20260618 0 22.09 22.12 22.09 22.095 285600 22.0272 up up correct
IBTJ.US iShares Trust 20260618 0 21.6 21.62 21.595 21.595 137700 21.5283 down down correct
IBTK.US iShares iBonds Dec 2030 Term Treasury ETF 20260618 0 19.48 19.515 19.48 19.48 122500 19.4197
IBTL.US iShares iBonds Dec 2031 Term Treasury ETF 20260618 0 20.12 20.16 20.12 20.125 82900 20.0634 up up correct
ICLN.US iShares Global Clean Energy ETF 20260618 0 20.74 21.13 20.44 21.1 6530300 21.1 up up correct
IEF.US iShares 7 20260618 0 94.43 94.6 94.33 94.36 6836463 94.0496 down down correct
IEI.US iShares 3 20260618 0 117.21 117.38 117.17 117.19 1501600 116.8283 down down correct
IEUS.US iShares MSCI Europe Small 20260618 0 70.24 70.47 70.19 70.31 4100 70.31 up down incorrect
IFGL.US iShares International Developed Real Estate ETF 20260618 0 22.24 22.24 22.09 22.15 11400 22.15 down down correct
IFV.US First Trust Dorsey Wright International Focus 5 ETF 20260618 0 27.6359 27.81 27.6359 27.7541 10208 27.4934 up up correct
IGF.US iShares Trust 20260618 0 66.28 66.65 66.02 66.36 601000 66.36 up up correct
IGIB.US iShares 5 20260618 0 53.15 53.17 53.03 53.05 2050600 52.835 down down correct
IGOV.US iShares International Treasury Bond ETF 20260618 0 41.38 41.38 41.12 41.2 541400 41.2 down down correct
IGSB.US iShares 1 20260618 0 52.32 52.35 52.28 52.3 1444500 52.0993 down down correct
IJT.US iShares S&P Small 20260618 0 170.3 170.88 169.11 170.72 98800 170.72 up down incorrect
IMCV.US iShares Morningstar Mid 20260618 0 90.49 90.55 89.69 89.84 25100 89.84 down down correct
INDY.US iShares India 50 ETF 20260618 0 43.7 43.8 43.5 43.5 89400 43.5 down down correct
IPKW.US Invesco International BuyBack Achievers ETF 20260618 0 57.81 57.81 57.4 57.5513 30313 57.0987 down down correct
ISHG.US iShares 1 20260618 0 74.57 74.63 74.36 74.39 69100 74.39 down down correct
ISTB.US iShares Core 1 20260618 0 48.17 48.21 48.16 48.17 241500 47.999
IUS.US Invesco RAFI Strategic US ETF 20260618 0 65.74 65.74 65.2601 65.4606 41474 65.2541 down down correct
IUSB.US iShares Core Total USD Bond Market ETF 20260618 0 46.16 46.205 46.1 46.12 3463051 45.9561 down down correct
IUSG.US iShares Core S&P U.S. Growth ETF 20260618 0 188.15 189.03 187.03 188.68 484600 188.68 up up correct
IUSV.US iShares Core S&P U.S. Value ETF 20260618 0 110.26 110.26 109.57 109.71 829000 109.71 down down correct
IXUS.US iShares Core MSCI Total International Stock ETF 20260618 0 96.92 97.13 96.65 96.97 1390000 96.97 up up correct
JOET.US Virtus ETF Trust II 20260618 0 45.78 45.78 45.465 45.54 14300 45.54 down down correct
JSML.US Janus Henderson Small Cap Growth Alpha ETF 20260618 0 89.83 91.05 89.407 91.014 15700 90.9684 up up correct
KBWB.US Invesco Exchange 20260618 0 94.22 94.72 92.46 92.64 3759600 92.1713 down down correct
KBWD.US Invesco KBW High Dividend Yield Financial ETF 20260618 0 12.35 12.35 12.235 12.29 248489 12.017 down down correct
KBWP.US Invesco KBW Property & Casualty Insurance ETF 20260618 0 121.44 121.44 119.865 120.4747 10437 119.9751 down down correct
KBWR.US Invesco KBW Regional Banking ETF 20260618 0 65.76 65.76 65.327 65.327 486 65.1038 down up incorrect
KBWY.US Invesco KBW Premium Yield Equity REIT ETF 20260618 0 17.97 18.05 17.915 17.97 95696 17.7374
KRMA.US Global X Conscious Companies ETF 20260618 0 47.36 47.36 47.1411 47.3206 1729 47.1471 down down correct
KROP.US Global X Funds 20260618 0 34.28 34.3013 34.28 34.3013 451 34.1687 up up correct
LDEM.US iShares ESG MSCI EM Leaders ETF 20260618 0 61.94 62.2 61.93 62.2 2600 62.2 up up correct
LDSF.US First Trust Exchange 20260618 0 18.98 18.98 18.94 18.95 75900 18.8022 down down correct
LEGR.US First Trust Exchange 20260618 0 65.88 66.07 65.65 65.795 1648 65.1606 down down correct
LMBS.US First Trust Low Duration Opportunities ETF 20260618 0 49.83 49.91 49.785 49.85 403968 49.5106 up up correct
LRGE.US ClearBridge Large Cap Growth ESG ETF 20260618 0 84.96 85.656 84.87 85.656 3300 85.656 up down incorrect
LVHD.US Legg Mason Low Volatility High Dividend ETF 20260618 0 43.14 43.205 42.865 42.992 64400 42.992 down down correct
MBB.US iShares Trust 20260618 0 94.52 94.74 94.4247 94.48 1302370 94.1428 down down correct
MCHI.US iShares MSCI China ETF 20260618 0 52.89 52.92 52.62 52.77 2765900 52.77 down down correct
MDIV.US First Trust Multi 20260618 0 16.54 16.54 16.41 16.42 53856 16.1963 down down correct
MILN.US Global X Millennials Consumer ETF 20260618 0 42.588 43.41 42.588 43.265 9622 43.2259 up up correct
NFTY.US First Trust Exchange 20260618 0 54.41 54.41 53.91 53.96 5000 53.96 down down correct
NXTG.US First Trust Exchange 20260618 0 157.24 158.47 157.09 158.11 12735 157.5177 up up correct
ONEQ.US Fidelity Nasdaq Composite Index ETF 20260618 0 103.93 104.55 103.09 104.25 309300 104.25 up up correct
PDBC.US Invesco Optimum Yield Diversified Commodity Strategy No K 20260618 0 16.46 16.545 16.28 16.5 6994500 16.5 up up correct
PDP.US Invesco DWA Momentum ETF 20260618 0 152.11 152.11 150.66 150.88 18400 150.88 down down correct
PEY.US Invesco High Yield Equity Dividend Achievers ETF 20260618 0 22.9 22.9 22.72 22.83 224298 22.6435 down down correct
PEZ.US Invesco DWA Consumer Cyclicals Momentum ETF 20260618 0 103.0528 103.0528 103.0528 103.0528 482 102.9011
PFF.US iShares Preferred and Income Securities ETF 20260618 0 31.22 31.25 31.1 31.23 2554400 31.0848 up up correct
PFI.US Invesco DWA Financial Momentum ETF 20260618 0 60.945 60.945 60.42 60.6002 1060 60.3399 down down correct
PFM.US Invesco Dividend Achievers ETF 20260618 0 55.36 55.36 55.1163 55.1907 15458 54.9971 down down correct
PGJ.US Invesco Golden Dragon China ETF 20260618 0 23.55 23.65 23.37 23.48 47066 23.4097 down down correct
PHO.US Invesco Water Resources ETF 20260618 0 67.37 67.8 67.02 67.36 76890 67.236 down down correct
PID.US Invesco International Dividend Achievers ETF 20260618 0 22.59 22.67 22.4 22.43 67157 22.1123 down down correct
PIE.US Invesco DWA Emerging Markets Momentum ETF 20260618 0 33.833 34.22 33.833 34.0798 13363 33.8632 up up correct
PIO.US Invesco Global Water ETF 20260618 0 44.95 45.22 44.89 45.0286 3790 44.7188 up up correct
PIZ.US Invesco DWA Developed Markets Momentum ETF 20260618 0 57.36 57.7799 57.23 57.5 215013 57.0576 up up correct
PKW.US Invesco BuyBack Achievers ETF 20260618 0 139.11 139.28 138.09 138.09 13382 137.833 down down correct
PNQI.US Invesco NASDAQ Internet ETF 20260618 0 45.61 45.96 45.19 45.94 38300 45.94 up up correct
PPH.US VanEck Vectors ETF Trust 20260618 0 104.28 104.3 101.78 102.53 825400 101.944 down down correct
PRFZ.US Invesco FTSE RAFI US 1500 Small 20260618 0 52.95 53.35 52.85 53.31 74773 53.2109 up up correct
PRN.US Invesco DWA Industrials Momentum ETF 20260618 0 256.11 257.53 251.12 255.33 38700 255.33 down down correct
PSC.US Principal Exchange 20260618 0 67.8 67.92 66.976 67.8874 66815 67.8032 up up correct
PSCC.US Invesco S&P SmallCap Consumer Staples ETF 20260618 0 34.84 35.159 34.68 35.0649 11934 34.9459 up up correct
PSCD.US Invesco S&P SmallCap Consumer Discretionary ETF 20260618 0 115.33 115.33 115.33 115.33 23 115.0321
PSCE.US Invesco S&P SmallCap Energy ETF 20260618 0 56.31 56.31 54.71 55.8709 45926 55.4632 down down correct
PSCF.US Invesco S&P SmallCap Financials ETF 20260618 0 63.4441 63.4441 63.4441 63.4441 268 63.1306
PSCH.US Invesco S&P SmallCap Health Care ETF 20260618 0 48.57 48.58 48.33 48.54 26700 48.54 down down correct
PSCI.US Invesco S&P SmallCap Industrials ETF 20260618 0 179.2 180.17 178.4427 180.1433 5146 179.9482 up up correct
PSCM.US Invesco S&P SmallCap Materials ETF 20260618 0 106.28 106.69 106.28 106.5 2900 106.2318 up up correct
PSCT.US Invesco S&P SmallCap Information Technology ETF 20260618 0 86.37 87.33 86.12 86.99 17200 86.99 up up correct
PSCU.US Invesco S&P SmallCap Utilities & Communication Services ETF 20260618 0 63.98 63.98 63.44 63.7613 3030 63.7331 down down correct
PSET.US Principal Exchange 20260618 0 75.11 75.236 75.11 75.236 1100 75.0841 up up correct
PSL.US Invesco Exchange 20260618 0 109.85 109.85 109.71 109.84 2083 109.6458 down down correct
PTF.US Invesco Exchange 20260618 0 137.32 137.61 135.98 137.17 85000 137.17 down down correct
PTH.US Invesco DWA Healthcare Momentum ETF 20260618 0 53.21 53.21 52.41 52.98 4200 52.98 down down correct
PUI.US Invesco DWA Utilities Momentum ETF 20260618 0 46.99 47.225 46.7302 46.9171 2110 46.7092 down down correct
PXI.US Invesco DWA Energy Momentum ETF 20260618 0 54.7 54.7597 54.095 54.7597 4531 54.5796 up up correct
PY.US Principal Exchange 20260618 0 53.78 53.88 53.705 53.71 11100 53.4479 down down correct
PYZ.US Invesco DWA Basic Materials Momentum ETF 20260618 0 130.22 130.22 129.67 130.1732 5218 130.0308 down up incorrect
QABA.US First Trust NASDAQ ABA Community Bank Index Fund 20260618 0 64.61 64.61 64.06 64.2354 17068 63.8976 down up incorrect
QAT.US iShares MSCI Qatar ETF 20260618 0 18.53 18.64 18.46 18.559 15300 18.559 up up correct
QCLN.US First Trust NASDAQ Clean Edge Green Energy Index Fund 20260618 0 62.99 64.32 62.2 64.24 322700 64.24 up up correct
QCLR.US Global X NASDAQ 100® Collar 95 20260618 0 28.755 28.93 28.755 28.885 20700 28.8208 up up correct
QQEW.US First Trust NASDAQ 20260618 0 157.26 157.26 155.82 156.82 30900 156.82 down down correct
QQMG.US Invesco ESG NASDAQ 100 ETF 20260618 0 51.13 51.36 51.055 51.343 22400 51.2918 up up correct
QQQ.US Invesco QQQ Trust Series 1 20260618 0 737.2 741.82 732.51 740.62 50154602 739.8036 up down incorrect
QQQA.US ProShares Trust 20260618 0 87.07 87.88 86.71 86.952 80800 86.9361 down up incorrect
QQQJ.US Invesco NASDAQ Next Gen 100 ETF 20260618 0 44.63 44.68 44.11 44.6 131556 44.591 down down correct
QQQM.US Invesco NASDAQ 100 ETF 20260618 0 303.5 305.415 301.62 304.52 3132400 304.1673 up up correct
QQXT.US First Trust NASDAQ 20260618 0 96.89 97.05 96.69 96.82 12400 96.6338 down down correct
QRMI.US Global X NASDAQ 100® Risk Managed Income ETF 20260618 0 15.73 15.76 15.7 15.73 16200 15.4149
QTEC.US First Trust Exchange 20260618 0 334.71 337.19 332.79 335.18 145171 335.1452 up up correct
QTR.US Global X NASDAQ 100 Tail Risk ETF 20260618 0 35.37 35.564 35.37 35.564 300 35.5216 up up correct
QYLD.US Global X NASDAQ 100 Covered Call ETF 20260618 0 18.37 18.54 18.345 18.52 10628710 18.1498 up up correct
QYLG.US Global X Funds 20260618 0 30.38 30.725 30.226 30.61 45800 30.1197 up up correct
RAYS.US Global X Solar ETF 20260618 0 2312.5 2408.5 2304 2377.25 10661 2377.25 up up correct
RDVY.US First Trust Rising Dividend Achievers ETF 20260618 0 79.54 79.77 79.11 79.15 1419545 79.0026 down down correct
REIT.US ALPS Active REIT ETF 20260618 0 29.72 29.848 29.64 29.674 10200 29.674 down down correct
RFDI.US First Trust RiverFront Dynamic Developed International ETF 20260618 0 88.229 88.33 88.2016 88.2016 2143 87.1141 down up incorrect
RFEM.US First Trust RiverFront Dynamic Emerging Markets ETF 20260618 0 95.94 96.377 95.94 96.377 2080 95.2111 up up correct
RING.US iShares MSCI Global Gold Miners ETF 20260618 0 73.47 74.7 70.59 71.35 1081500 71.35 down down correct
RNEM.US First Trust Exchange 20260618 0 55.95 55.95 55.89 55.89 204 55.5384 down down correct
RNRG.US Global X Renewable Energy Producers ETF 20260618 0 36.105 36.21 36.09 36.108 2500 35.8927 up up correct
RNSC.US First Trust Small Cap US Equity Select ETF 20260618 0 30.84 30.9501 30.83 30.9501 3563 30.94 up up correct
ROBT.US First Trust Exchange 20260618 0 55.53 55.65 54.84 55.6224 50170 55.6131 up up correct
RTH.US VanEck Vectors ETF Trust 20260618 0 257.275 257.275 256.31 256.7731 3304 256.7731 down down correct
SARK.US Tuttle Capital Short Innovation ETF 20260618 0 27.44 27.72 27.16 27.24 108500 27.24 down down correct
SCZ.US iShares MSCI EAFE Small 20260618 0 84.13 84.14 83.48 83.6 1057700 83.6 down down correct
SDG.US iShares MSCI Global Impact ETF 20260618 0 89.9 90.05 89.555 89.66 2200 89.66 down down correct
SDVY.US First Trust Exchange 20260618 0 42.38 42.48 42.065 42.22 1163544 42.131 down down correct
SHV.US iShares Short Treasury Bond ETF 20260618 0 110.24 110.26 110.24 110.26 2155800 109.9413 up down incorrect
SHY.US iShares Trust 20260618 0 81.99 82.04 81.98 81.99 3044203 81.752
SKOR.US FlexShares Credit 20260618 0 48.46 48.485 48.41 48.415 23300 48.2294 down down correct
SKYU.US ProShares Ultra Cloud Computing 20260618 0 34.97 34.97 34.83 34.83 500 34.7844 down down correct
SKYY.US First Trust Exchange 20260618 0 132.36 132.51 129.43 131.88 485200 131.88 down down correct
SLQD.US iShares Trust 20260618 0 50.3 50.3 50.25 50.26 274200 50.0765 down down correct
SLVO.US Credit Suisse X 20260618 0 79.81 79.98 77.9 78.31 396100 68.3526 down down correct
SMCP.US AlphaMark Actively Managed Small Cap ETF 20260618 0 25.08 25.32 25.08 25.32 1200 25.32 up up correct
SMH.US VanEck Vectors Semiconductor ETF 20260618 0 648.545 663.7999 648.15 659.88 11229720 659.88 up up correct
SNSR.US Global X Internet of Things ETF 20260618 0 50.45 51.28 50.45 51.28 11809 51.1939 up up correct
SOCL.US Global X Funds 20260618 0 45.03 45.1327 44.74 45.0867 9965 44.9938 up down incorrect
SOXQ.US Invesco PHLX Semiconductor ETF 20260618 0 111 113.85 110.72 112.78 2109400 112.7046 up down incorrect
SOXX.US iShares Semiconductor ETF 20260618 0 626.52 644.43 626.15 639.45 9666000 639.45 up up correct
SPC.US CrossingBridge Pre 20260618 0 19.2665 19.2665 19.2665 19.2665 0 19.2665
SPRX.US Spear Alpha ETF 20260618 0 57.6 58.22 56.65 57.93 77200 57.93 up up correct
SQLV.US Legg Mason ETF Investment Trust 20260618 0 49.8 49.94 49.65 49.866 2700 49.866 up up correct
SQQQ.US ProShares Trust 20260618 0 37.2 37.95 36.4301 36.75 60260820 36.1719 down down correct
SRET.US Global X SuperDividend REIT ETF 20260618 0 22.17 22.25 22.05 22.113 19000 21.9646 down down correct
SUSB.US iShares ESG 1 20260618 0 24.94 24.96 24.93 24.935 108600 24.8427 down down correct
SUSC.US iShares ESG USD Corporate Bond ETF 20260618 0 23.19 23.19 23.12 23.12 140000 23.0321 down down correct
SUSL.US iShares ESG MSCI USA Leaders ETF 20260618 0 132.07 132.08 131.49 131.968 13400 131.968 down down correct
TDIV.US First Trust NASDAQ Technology Dividend Index Fund 20260618 0 117.58 118.31 116.7101 117.88 136330 117.4423 up down incorrect
TLT.US iShares 20+ Year Treasury Bond ETF 20260618 0 87.07 87.175 86.65 86.75 32350900 86.4308 down down correct
TQQQ.US ProShares UltraPro QQQ 20260618 0 82.1 83.6 80.63 82.87 61063000 82.6794 up up correct
TUR.US iShares Inc. 20260618 0 40.86 41.07 40.77 40.96 156600 40.96 up up correct
UAE.US iShares MSCI UAE ETF 20260618 0 20.07 20.4 20.07 20.35 580200 20.35 up up correct
UCRD.US VictoryShares ESG Corporate Bond ETF 20260618 0 21.499 21.499 21.499 21.499 100 21.4157
UCYB.US ProShares Ultra Nasdaq Cybersecurity 20260618 0 68.15 68.5 66.724 68.079 2600 67.8266 down down correct
UFO.US Procure ETF Trust II 20260618 0 51.3 51.356 49.13 50.27 1795700 50.2069 down down correct
USIG.US iShares Broad USD Investment Grade Corporate Bond ETF 20260618 0 51.36 51.36 51.22 51.23 1354300 51.0286 down down correct
USMC.US Principal U.S. Mega 20260618 0 73.95 73.99 73.5 73.966 40500 73.8273 up up correct
USOI.US Credit Suisse X 20260618 0 48.75 49.31 47.485 48.81 75600 44.0292 up up correct
USXF.US iShares ESG Advanced MSCI USA ETF 20260618 0 69.12 69.37 68.933 69.231 49000 69.231 up up correct
VCIT.US Vanguard Intermediate 20260618 0 82.6 82.67 82.44 82.48 11812460 82.1487 down up incorrect
VCLT.US Vanguard Long 20260618 0 75.78 75.86 75.37 75.4 4047400 75.0571 down down correct
VCSH.US Vanguard Scottsdale Funds 20260618 0 78.9 78.92 78.83 78.85 2548400 78.5631 down down correct
VGIT.US Vanguard Intermediate 20260618 0 58.86 58.94 58.82 58.84 2159000 58.6525 down down correct
VGLT.US Vanguard Scottsdale Funds 20260618 0 55.49 55.56 55.28 55.31 1633280 55.1015 down down correct
VGSH.US Vanguard Short 20260618 0 58.12 58.16 58.11 58.12 3395400 57.9422
VIGI.US Vanguard International Dividend Appreciation Index Fund ETF Shares 20260618 0 93.93 93.995 93.12 93.21 306500 93.21 down down correct
VMBS.US Vanguard Mortgage 20260618 0 46.86 46.88 46.73 46.74 1642200 46.5757 down up incorrect
VNQI.US Vanguard Global ex 20260618 0 44.99 45.03 44.78 44.84 290200 44.84 down up incorrect
VONE.US Vanguard Russell 1000 Index Fund ETF Shares 20260618 0 338.43 338.44 336.36 337.38 495500 337.38 down down correct
VONG.US Vanguard Scottsdale Funds 20260618 0 126.66 127.1 125.61 126.87 1115900 126.87 up down incorrect
VONV.US Vanguard Scottsdale Funds 20260618 0 106.66 106.66 106 106.14 608500 106.14 down down correct
VPN.US Global X Funds 20260618 0 32.02 32.34 31.86 31.92 5711856 31.803 down down correct
VRIG.US Invesco Actively Managed Exchange 20260618 0 25.15 25.15 25.12 25.13 659416 24.9459 down down correct
VSDA.US VictoryShares Dividend Accelerator ETF 20260618 0 56.81 57.04 56.6947 56.7982 5849 56.6234 down down correct
VSMV.US VictoryShares US Multi 20260618 0 59.5 59.53 59.31 59.355 4473 59.2962 down down correct
VTC.US Vanguard Scottsdale Funds 20260618 0 76.92 77.03 76.6996 76.8 107628 76.484 down down correct
VTHR.US Vanguard Russell 3000 Index Fund ETF Shares 20260618 0 330.3 330.31 328.5 330.27 21900 330.27 down down correct
VTIP.US Vanguard Malvern Funds 20260618 0 50.14 50.21 50.14 50.19 2557100 49.5105 up up correct
VTWG.US Vanguard Russell 2000 Growth Index Fund ETF Shares 20260618 0 281.31 284.4 280.06 284.4 38800 284.4 up up correct
VTWO.US Vanguard Russell 2000 Index Fund ETF Shares 20260618 0 119.05 119.56 117.76 119.36 2170100 119.36 up up correct
VTWV.US Vanguard Russell 2000 Value Index Fund ETF Shares 20260618 0 190.83 191.39 189.86 191.39 17700 191.39 up up correct
VWOB.US Vanguard Emerging Markets Government Bond Index Fund ETF Shares 20260618 0 67.41 67.5 67.4 67.44 497100 67.1254 up up correct
VXUS.US Vanguard Total International Stock Index Fund ETF Shares 20260618 0 86.81 86.97 86.56 86.77 4669900 86.77 down down correct
VYMI.US Vanguard International High Dividend Yield Index Fund ETF Shares 20260618 0 99.545 99.67 99.185 99.26 812400 99.26 down down correct
WBND.US Western Asset Total Return ETF 20260618 0 50.21 50.24 50.09 50.14 31267 50.14 down down correct
WCBR.US WisdomTree Trust 20260618 0 32.18 32.23 31.16 32.19 75400 32.19 up up correct
WOOD.US iShares Global Timber & Forestry ETF 20260618 0 66.79 67.87 66.59 67.28 6000 67.28 up up correct
XT.US iShares Exponential Technologies ETF 20260618 0 82.14 82.37 81.51 82.26 130000 82.26 up up correct
YLCO.US Global X YieldCo & Renewable Energy Income ETF 20260618 0 36.105 36.21 36.09 36.1077 2466 35.8924 up up correct
YLDE.US ClearBridge Dividend Strategy ESG ETF 20260618 0 55.35 55.62 55.35 55.5363 8985 55.2206 up up correct

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