CollectAI

close-nasdaq_etfs

2026/06/22

TICKER DESC DATE TIME OPEN HIGH LOW CLOSE VOL Adj CLOSE Trend Predict Result
AADR.US AdvisorShares Dorsey Wright ADR ETF 20260622 0 82.7 83.42 82.7 83.11 2700 82.674 up up correct
AAXJ.US iShares MSCI All Country Asia ex Japan ETF 20260622 0 124.71 124.89 123.87 124.21 528200 124.21 down down correct
ACWI.US iShares Trust 20260622 0 158.46 158.53 157.28 157.59 2909700 157.59 down down correct
ACWX.US iShares MSCI ACWI ex U.S. ETF 20260622 0 77.43 77.57 77.23 77.38 1116200 77.38 down up incorrect
AGNG.US Global X Aging Population ETF 20260622 0 34.37 34.88 34.32 34.634 23300 34.4849 up down incorrect
AGZD.US WisdomTree Interest Rate Hedged U.S. Aggregate Bond Fund 20260622 0 22.68 22.69 22.62 22.65 94900 22.5749 down down correct
AIA.US iShares Trust 20260622 0 150.12 150.82 149.41 150.17 163900 150.17 up up correct
AIQ.US Global X Artificial Intelligence & Technology ETF 20260622 0 67.42 67.765 66.525 67.09 1846800 67.0895 down down correct
AIRR.US First Trust Exchange 20260622 0 131.355 133.34 130.91 133.25 690700 133.25 up down incorrect
ALTY.US Global X Funds 20260622 0 12.31 12.345 12.29 12.3 8000 12.2216 down down correct
ANGL.US VanEck Vectors ETF Trust 20260622 0 29.17 29.18 29.11 29.17 875700 28.9994
AQWA.US Global X Funds 20260622 0 19.05 19.08 18.94 19.008 11900 18.8845 down down correct
BBH.US VanEck Vectors Biotech ETF 20260622 0 188.33 189.37 187.44 189.37 5900 189.37 up up correct
BFIT.US Global X Health & Wellness ETF 20260622 0 32.28 32.6 31.96 32.12 137234 32.12 down down correct
BGRN.US iShares Trust 20260622 0 47.36 47.4 47.32 47.365 114677 47.1975 up up correct
BIB.US ProShares Ultra Nasdaq Biotechnology 20260622 0 87.99 88.5 86.46 88.01 5800 88.01 up up correct
BIS.US ProShares UltraShort Nasdaq Biotechnology 20260622 0 16.14 16.24 15.73 15.73 3800 15.5905 down down correct
BKCH.US Global X Blockchain ETF 20260622 0 86.36 92.44 86.14 86.56 117700 86.56 up up correct
BLCN.US Siren ETF Trust 20260622 0 26.6 27.35 26.29 26.99 12200 26.99 up up correct
BND.US Vanguard Bond Index Funds 20260622 0 73.17 73.22 73.11 73.14 7359400 72.8964 down down correct
BNDW.US Vanguard Total World Bond ETF 20260622 0 68.3 68.33 68.26 68.28 97200 68.0872 down down correct
BNDX.US Vanguard Total International Bond Index Fund ETF Shares 20260622 0 48.31 48.32 48.27 48.27 4196300 48.1594 down down correct
BOTZ.US Global X Robotics & Artificial Intelligence ETF 20260622 0 38.42 38.63 38.2509 38.33 1060878 38.3108 down down correct
BSCQ.US Invesco BulletShares 2026 Corporate Bond ETF 20260622 0 19.51 19.52 19.5 19.505 942134 19.4409 down down correct
BSCR.US Invesco BulletShares 2027 Corporate Bond ETF 20260622 0 19.59 19.6 19.585 19.5946 466413 19.5255 up up correct
BSCS.US Invesco BulletShares 2028 Corporate Bond ETF 20260622 0 20.31 20.31 20.3 20.31 270045 20.2347
BSCT.US Invesco BulletShares 2029 Corporate Bond ETF 20260622 0 18.5 18.52 18.5 18.52 276000 18.4502 up up correct
BSCU.US Invesco BulletShares 2030 Corporate Bond ETF 20260622 0 16.574 16.59 16.57 16.59 311600 16.5262 up up correct
BSCV.US Invesco BulletShares 2031 Corporate Bond ETF 20260622 0 16.33 16.33 16.31 16.32 406000 16.2551 down down correct
BSJQ.US Invesco BulletShares 2026 High Yield Corporate Bond ETF 20260622 0 22.95 22.97 22.94 22.945 235791 22.8448 down down correct
BSJR.US Invesco BulletShares 2027 High Yield Corporate Bond ETF 20260622 0 22.28 22.34 22.28 22.335 140300 22.2367 up up correct
BSJS.US Invesco BulletShares 2028 High Yield Corporate Bond ETF 20260622 0 21.77 21.77 21.725 21.74 70100 21.6316 down down correct
BSJT.US Invesco BulletShares 2029 High Yield Corporate Bond ETF 20260622 0 21.19 21.19 21.11 21.125 106400 21.0113 down down correct
BSMQ.US Invesco Exchange 20260622 0 23.53 23.55 23.53 23.545 46200 23.4878 up down incorrect
BSMR.US Invesco Exchange 20260622 0 23.64 23.67 23.63 23.655 37300 23.5999 up up correct
BSMS.US Invesco Exchange 20260622 0 23.48 23.48 23.435 23.435 43100 23.3792 down down correct
BSMT.US Invesco Exchange 20260622 0 23.1 23.105 23.07 23.103 17300 23.0488 up up correct
BSMU.US Invesco BulletShares 2030 Municipal Bond ETF 20260622 0 21.945 21.945 21.8 21.875 85800 21.8224 down down correct
BSMV.US Invesco BulletShares 2031 Municipal Bond ETF 20260622 0 21.03 21.03 20.973 20.983 22700 20.9297 down down correct
BTEC.US Principal Healthcare Innovators Index ETF 20260622 0 8.785 8.983 8.771 8.8975 82093 8.8975 up up correct
BUG.US Global X Funds 20260622 0 33.65 34.54 32.98 33.31 1096100 33.31 down down correct
CARZ.US First Trust NASDAQ Global Auto Index Fund 20260622 0 121 122.52 120.47 121.26 14700 121.26 up up correct
CATH.US Global X S&P 500 Catholic Values ETF 20260622 0 89.34 89.7 88.84 88.95 47111 88.6625 down down correct
CDC.US Victory Portfolios II 20260622 0 73 73.7465 73 73.3019 10452 73.1054 up up correct
CDL.US Victory Portfolios II 20260622 0 76.35 76.9025 76.35 76.458 7060 76.2537 up up correct
CEFA.US Global X S&P Catholic Values Developed ex 20260622 0 40.619 40.62 40.4901 40.4901 2648 40.0614 down down correct
CFA.US VictoryShares US 500 Volatility Wtd ETF 20260622 0 97.6 97.69 97.42 97.4614 5556 97.3615 down down correct
CFO.US Victory Portfolios II 20260622 0 79.03 79.195 78.8599 78.9966 2704 78.9163 down up incorrect
CIBR.US First Trust Exchange 20260622 0 84.13 85.66 82.91 83.58 2436800 83.5082 down down correct
CIZ.US VictoryShares Developed Enhanced Volatility Wtd ETF 20260622 0 2.8 2.9 2.6 2.65 684179 2.65 down down correct
CLOU.US Global X Funds 20260622 0 21.5 22.301 21.055 21.41 612800 21.41 down down correct
COMT.US iShares GSCI Commodity Dynamic Roll Strategy ETF 20260622 0 31.21 31.232 30.99 31.131 523400 31.131 down down correct
CSB.US VictoryShares US Small Cap High Div Volatility Wtd ETF 20260622 0 63.98 64.0699 63.775 63.7781 4874 63.6061 down down correct
CTEC.US Global X Funds 20260622 0 70.5 70.5 69.585 69.775 5300 69.69 down up incorrect
CXSE.US WisdomTree Trust 20260622 0 39.65 39.74 39.56 39.68 7000 39.587 up up correct
DALI.US First Trust Dorsey Wright DALI 1 ETF 20260622 0 30.75 30.81 30.585 30.775 14300 30.5179 up up correct
DAPP.US VanEck Vectors ETF Trust 20260622 0 22.15 23.14 21.785 21.88 580900 21.88 down down correct
DAX.US Global X DAX Germany ETF 20260622 0 45.29 45.4 45.1 45.275 23265 44.3984 down down correct
DDI.US DoubleDown Interactive Co. Ltd. American Depository Shares 20260622 0 11.34 11.53 11.26 11.41 64800 11.41 up up correct
DDIV.US First Trust Dorsey Wright Momentum & Dividend ETF 20260622 0 44.74 44.98 44.74 44.945 3200 44.7616 up down incorrect
DEMZ.US Democratic Large Cap Core ETF 20260622 0 46.7 46.831 46.62 46.831 7100 46.831 up up correct
DGRE.US WisdomTree Emerging Markets Quality Dividend Growth Fund 20260622 0 43.24 43.24 41.88 41.98 11400 41.7641 down down correct
DGRS.US WisdomTree Trust 20260622 0 57.99 58.32 57.98 58.06 41300 57.902 up up correct
DGRW.US WisdomTree U.S. Quality Dividend Growth Fund 20260622 0 95.76 96.23 95.43 95.6 549300 95.4384 down down correct
DMXF.US iShares ESG Advanced MSCI EAFE Index ETF 20260622 0 85.43 85.57 85.06 85.285 19800 85.285 down down correct
DRIV.US Global X Funds 20260622 0 40.44 40.64 40.03 40.26 42111 40.1796 down down correct
DVLU.US First Trust Dorsey Wright Momentum & Value ETF 20260622 0 39.15 39.45 39.15 39.44 2300 39.3413 up up correct
DVOL.US First Trust Exchange 20260622 0 36.27 36.45 36.27 36.41 1600 36.3118 up down incorrect
DVY.US iShares Trust 20260622 0 153.36 154.94 153.36 154.15 456900 154.15 up up correct
DWAS.US Invesco DWA SmallCap Momentum ETF 20260622 0 122.48 123.3 121.71 123.04 9500 123.04 up up correct
DWAW.US AdvisorShares Trust 20260622 0 51.87 51.918 51.87 51.918 6300 51.918 up up correct
DWSH.US AdvisorShares Dorsey Wright Short ETF 20260622 0 6.63 6.68 6.63 6.67 24900 6.67 up up correct
DWUS.US AdvisorShares Trust 20260622 0 63.62 63.933 63.62 63.933 510 63.933 up up correct
EBIZ.US Global X Funds 20260622 0 26.82 27.37 26.67 27.0233 3299 26.942 up up correct
ECOW.US Pacer Emerging Markets Cash Cows 100 ETF 20260622 0 25.71 26.86 25.501 26.752 24500 26.752 up up correct
EEMA.US iShares MSCI Emerging Markets Asia ETF 20260622 0 121.73 122.73 121.28 121.51 58500 121.51 down down correct
EFAS.US Global X MSCI SuperDividend EAFE ETF 20260622 0 21.3 21.47 21.15 21.42 20500 21.3306 up up correct
EMB.US iShares J.P. Morgan USD Emerging Markets Bond ETF 20260622 0 96.49 96.765 96.36 96.4 5290720 96.0004 down down correct
EMCB.US WisdomTree Emerging Markets Corporate Bond Fund 20260622 0 67.34 67.34 66.47 66.55 3200 66.2601 down down correct
EMIF.US iShares Emerging Markets Infrastructure ETF 20260622 0 26.74 26.74 26.61 26.64 900 26.64 down down correct
EMXC.US iShares MSCI Emerging Markets ex China ETF 20260622 0 106.79 107.12 106.13 106.49 3925200 106.49 down down correct
EMXF.US iShares Trust 20260622 0 59.67 60.04 59.65 59.819 7400 59.819 up up correct
ENZL.US iShares MSCI New Zealand ETF 20260622 0 44.88 45.52 44.68 44.74 91100 44.74 down down correct
EQRR.US ProShares Equities for Rising Rates ETF 20260622 0 81.36 81.53 80.875 81.509 8500 81.3074 up up correct
ESGD.US iShares ESG Aware MSCI EAFE ETF 20260622 0 103.51 103.738 103.31 103.55 762500 103.55 up up correct
ESGE.US iShares ESG Aware MSCI EM ETF 20260622 0 56.84 57.11 56.65 56.8 766600 56.8 down down correct
ESGU.US iShares ESG Aware MSCI USA ETF 20260622 0 163.54 164.07 162.62 162.89 898200 162.89 down down correct
ESMV.US iShares ESG MSCI USA Min Vol Factor ETF 20260622 0 29.84 29.866 29.84 29.866 6700 29.866 up down incorrect
ESPO.US VanEck Vectors Video Gaming and eSports ETF 20260622 0 87.28 88.2 87.1 87.37 19600 87.37 up up correct
EUFN.US iShares MSCI Europe Financials ETF 20260622 0 39.13 39.25 39.06 39.1 791200 39.1 down down correct
EWJV.US iShares Trust 20260622 0 45.66 45.83 45.41 45.536 127300 45.536 down down correct
EWZS.US iShares MSCI Brazil Small 20260622 0 12.8 12.86 12.72 12.79 87900 12.79 down down correct
FAAR.US First Trust Exchange 20260622 0 32.37 32.52 32.36 32.475 37300 32.3275 up up correct
FAB.US First Trust Exchange 20260622 0 99.99 99.99 99.45 99.45 700 99.1087 down down correct
FAD.US First Trust Multi Cap Growth AlphaDEX Fund 20260622 0 196.97 197.47 196.04 197.47 28700 197.3975 up up correct
FALN.US iShares Fallen Angels USD Bond ETF 20260622 0 27.19 27.19 27.14 27.16 819193 27.0194 down down correct
FCA.US First Trust Exchange 20260622 0 28.58 31.05 28.58 30.01 2182700 29.5889 up up correct
FCAL.US First Trust Exchange 20260622 0 50.09 50.09 49.615 49.6504 25006 49.3636 down down correct
FCEF.US First Trust CEF Income Opportunity ETF 20260622 0 23.56 23.74 23.56 23.65 8837 23.5144 up up correct
FCVT.US First Trust SSI Strategic Convertible Securities ETF 20260622 0 54.83 54.9 54.3666 54.68 34305 54.5839 down down correct
FDIV.US First Trust Strategic Income ETF 20260622 0 27.67 27.78 27.62 27.6671 4568 27.532 down down correct
FDNI.US First Trust Dow Jones International Internet ETF 20260622 0 26.76 26.76 25.63 25.76 203200 25.76 down down correct
FDT.US First Trust Exchange 20260622 0 99.83 100.16 97.98 99.8 86800 98.9791 down down correct
FDTS.US First Trust Developed Markets ex 20260622 0 68.03 68.03 68.03 68.03 100 67.2536
FEM.US First Trust Emerging Markets AlphaDEX Fund 20260622 0 33.11 33.19 32.92 32.96 178300 32.7615 down down correct
FEMB.US First Trust Emerging Markets Local Currency Bond ETF 20260622 0 29.41 29.679 29.2501 29.3625 125294 29.0327 down down correct
FEMS.US First Trust Exchange 20260622 0 47.5 47.5 47 47.22 8900 46.7609 down down correct
FEP.US First Trust Europe AlphaDEX Fund 20260622 0 58.11 60.02 57.96 58.4 40900 57.5828 up up correct
FEUZ.US First Trust Exchange 20260622 0 67.82 68.44 67.82 67.95 17400 66.8459 up up correct
FEX.US First Trust Large Cap Core AlphaDEX Fund 20260622 0 138.75 139.4 138.75 139.25 17900 138.9802 up up correct
FGM.US First Trust Germany AlphaDEX Fund 20260622 0 64.74 65.05 64.52 65.05 12300 64.1864 up up correct
FICS.US First Trust International Developed Cap Strength ETF 20260622 0 41.32 41.55 41.32 41.414 19800 40.9704 up up correct
FID.US First Trust S&P International Dividend Aristocrats ETF 20260622 0 21.74 22.02 21.74 21.83 20300 21.4416 up up correct
FINX.US Global X FinTech ETF 20260622 0 24.75 25.36 24.45 24.47 271803 24.4277 down down correct
FIXD.US First Trust Exchange 20260622 0 43.57 43.65 43.3201 43.615 248355 43.2852 up up correct
FJP.US First Trust Japan AlphaDEX Fund 20260622 0 79.35 80.04 79.13 79.62 9700 79.1183 up up correct
FKU.US First Trust United Kingdom AlphaDEX Fund 20260622 0 53.33 53.96 53.33 53.67 2700 52.5648 up up correct
FLN.US First Trust Latin America AlphaDEX Fund 20260622 0 24.71 25.3 24.71 25.11 13100 24.8524 up up correct
FMB.US First Trust Managed Municipal ETF 20260622 0 51.39 51.41 51.3224 51.39 75345 51.0754
FMHI.US First Trust Exchange 20260622 0 48.49 48.549 48.3759 48.4647 58553 48.1107 down down correct
FNK.US First Trust Mid Cap Value AlphaDEX Fund 20260622 0 60.21 60.45 60.19 60.19 4800 60.0244 down down correct
FNX.US First Trust Mid Cap Core AlphaDEX Fund 20260622 0 143.91 144.14 143.23 143.84 13000 143.5744 down down correct
FNY.US First Trust Mid Cap Growth AlphaDEX Fund 20260622 0 108.67 108.86 108.07 108.78 8700 108.78 up up correct
FPA.US First Trust Asia Pacific Ex 20260622 0 58.89 58.89 56.42 56.54 248400 56.3792 down down correct
FPXE.US First Trust IPOX Europe Equity Opportunities ETF 20260622 0 36.29 36.29 36.28 36.28 200 35.8881 down down correct
FPXI.US First Trust International Equity Opportunities ETF 20260622 0 86.55 86.63 86.06 86.45 903200 86.0881 down down correct
FSZ.US First Trust Switzerland AlphaDEX Fund 20260622 0 80.98 81.73 80.98 81.59 2600 80.7857 up down incorrect
FTA.US First Trust Large Cap Value AlphaDEX Fund 20260622 0 95.04 95.85 95.04 95.46 21900 95.126 up up correct
FTAG.US First Trust Exchange 20260622 0 28.4 28.4 28.36 28.36 1900 28.1794 down down correct
FTC.US First Trust Large Cap Growth AlphaDEX Fund 20260622 0 193.14 194.18 192.51 194.14 9000 194.0966 up up correct
FTCS.US First Trust Capital Strength ETF 20260622 0 92.77 93.18 92.62 92.73 410000 92.4693 down down correct
FTGC.US First Trust Global Tactical Commodity Strategy Fund 20260622 0 27.57 27.63 27.49 27.525 612100 27.3512 down up incorrect
FTHI.US First Trust BuyWrite Income ETF 20260622 0 24.05 24.09 23.99 24.04 1025422 23.6861 down down correct
FTRI.US First Trust Exchange 20260622 0 16.78 16.94 16.42 16.46 14200 16.361 down down correct
FTSL.US First Trust Senior Loan Fund 20260622 0 45 45.007 44.95 44.99 245704 44.5357 down down correct
FTSM.US First Trust Enhanced Short Maturity ETF 20260622 0 59.85 59.88 59.83 59.865 492400 59.6622 up down incorrect
FTXG.US First Trust Nasdaq Food & Beverage ETF 20260622 0 21.97 22.03 21.871 21.871 5300 21.7449 down down correct
FTXH.US First Trust Nasdaq Pharmaceuticals ETF 20260622 0 35.55 35.89 35.53 35.827 9400 35.7374 up up correct
FTXL.US First Trust Nasdaq Semiconductor ETF 20260622 0 295.69 297.36 292 297.05 239200 297.0106 up up correct
FTXN.US First Trust Nasdaq Oil & Gas ETF 20260622 0 33.68 34.17 33.61 34.138 311100 34.0196 up up correct
FTXO.US First Trust Nasdaq Bank ETF 20260622 0 40.61 41.11 40.61 40.957 75100 40.7039 up up correct
FTXR.US First Trust Nasdaq Transportation ETF 20260622 0 44.45 45.24 44.45 44.79 47400 44.6625 up up correct
FV.US First Trust Dorsey Wright Focus 5 ETF 20260622 0 73.8 74.06 73.39 73.98 71600 73.9024 up up correct
FVC.US First Trust Dorsey Wright Dynamic Focus 5 ETF 20260622 0 42.51 42.65 42.47 42.623 15200 42.623 up up correct
FYC.US First Trust Small Cap Growth AlphaDEX Fund 20260622 0 121.09 121.7 120.32 121.22 84300 121.0897 up down incorrect
FYT.US First Trust Small Cap Value AlphaDEX Fund 20260622 0 67.74 67.84 67.28 67.28 5100 66.9891 down down correct
FYX.US First Trust Exchange 20260622 0 139.43 139.61 138.44 138.88 21000 138.4471 down down correct
GLDI.US Credit Suisse X 20260622 0 147.59 147.59 145.26 145.703 19100 144.0875 down up incorrect
GNMA.US iShares GNMA Bond ETF 20260622 0 44.37 44.37 44.05 44.095 18020 43.9379 down down correct
GNOM.US Global X Genomics & Biotechnology ETF 20260622 0 53.12 53.75 51.483 51.76 67900 51.7068 down down correct
GRID.US First Trust NASDAQ Clean Edge Smart Grid Infrastructure Index Fund 20260622 0 195.31 197.68 195.18 197.52 942600 196.7263 up up correct
GXTG.US Global X Funds 20260622 0 28.72 28.72 28.48 28.492 8114 28.4008 down down correct
HERD.US Pacer Cash Cows Fund of Funds ETF 20260622 0 46 46.94 46 46.768 3000 46.768 up up correct
HERO.US Global X Funds 20260622 0 24.58 24.655 24.302 24.43 8400 24.2992 down down correct
HLAL.US Wahed FTSE USA Shariah ETF 20260622 0 72.01 72.155 71.47 71.74 70100 71.7204 down down correct
HNDL.US Strategy Shares 20260622 0 22.73 22.8 22.6 22.712 54700 22.5791 down up incorrect
HYDR.US Global X Hydrogen ETF 20260622 0 57.34 58.6 56.17 56.73 63700 56.2921 down up incorrect
HYLS.US First Trust Tactical High Yield ETF 20260622 0 40.87 41.8754 40.55 40.9 180758 40.4413 up up correct
HYXF.US iShares ESG Advanced High Yield Corporate Bond ETF 20260622 0 46.74 46.74 46.63 46.645 21700 46.4158 down down correct
HYZD.US WisdomTree Interest Rate Hedged High Yield Bond Fund 20260622 0 22.67 22.7 22.64 22.69 42000 22.5796 up up correct
IBB.US iShares Biotechnology ETF 20260622 0 175.68 177.45 174.97 177 2018300 177 up up correct
IBBQ.US Invesco Nasdaq Biotechnology ETF 20260622 0 30.455 30.5 30.25 30.5 11300 30.5 up up correct
IBTA.US iShares Trust 20260622 0 30.35 31.45 30.13 30.68 192868 30.68 up up correct
IBTG.US iShares Trust 20260622 0 22.88 22.88 22.87 22.87 292700 22.7997 down down correct
IBTH.US iShares Trust 20260622 0 22.35 22.35 22.33 22.33 574200 22.2615 down down correct
IBTI.US iShares Trust 20260622 0 22.09 22.09 22.07 22.08 329500 22.0123 down down correct
IBTJ.US iShares Trust 20260622 0 21.57 21.59 21.56 21.565 195400 21.4984 down down correct
IBTK.US iShares iBonds Dec 2030 Term Treasury ETF 20260622 0 19.46 19.47 19.44 19.445 172300 19.3848 down down correct
IBTL.US iShares iBonds Dec 2031 Term Treasury ETF 20260622 0 20.09 20.1 20.07 20.07 162700 20.0086 down down correct
ICLN.US iShares Global Clean Energy ETF 20260622 0 21.41 21.75 21.34 21.63 3142800 21.63 up up correct
IEF.US iShares 7 20260622 0 94.11 94.13 93.97 94 4572484 93.6908 down down correct
IEI.US iShares 3 20260622 0 117 117.04 116.9 116.92 1151200 116.5591 down up incorrect
IEUS.US iShares MSCI Europe Small 20260622 0 70.1 70.29 70 70.13 4300 70.13 up up correct
IFGL.US iShares International Developed Real Estate ETF 20260622 0 21.85 22.14 21.84 22.07 12000 22.07 up down incorrect
IFV.US First Trust Dorsey Wright International Focus 5 ETF 20260622 0 27.77 27.97 27.77 27.878 23700 27.6161 up up correct
IGF.US iShares Trust 20260622 0 66.5 66.57 66.14 66.38 715000 66.38 down down correct
IGIB.US iShares 5 20260622 0 52.91 52.95 52.88 52.95 1353600 52.7354 up up correct
IGOV.US iShares International Treasury Bond ETF 20260622 0 41.05 41.33 40.81 41.02 245700 41.02 down down correct
IGSB.US iShares 1 20260622 0 52.25 52.26 52.22 52.23 2399900 52.0296 down up incorrect
IJT.US iShares S&P Small 20260622 0 171.33 171.79 170.85 171.34 71100 171.34 up down incorrect
IMCV.US iShares Morningstar Mid 20260622 0 89.89 90.39 89.89 90.13 18300 90.13 up up correct
INDY.US iShares India 50 ETF 20260622 0 43.47 43.84 43.47 43.75 110400 43.75 up up correct
IPKW.US Invesco International BuyBack Achievers ETF 20260622 0 57.22 57.328 57.08 57.22 20900 57.22
ISHG.US iShares 1 20260622 0 74.65 74.65 74.14 74.21 99600 74.21 down down correct
ISTB.US iShares Core 1 20260622 0 48.12 48.14 48.09 48.11 400500 47.9392 down down correct
IUS.US Invesco RAFI Strategic US ETF 20260622 0 65.09 65.4 64.91 64.97 55800 64.97 down down correct
IUSB.US iShares Core Total USD Bond Market ETF 20260622 0 46.01 46.0377 45.97 45.99 2872619 45.8266 down down correct
IUSG.US iShares Core S&P U.S. Growth ETF 20260622 0 188.7 189.35 186.65 187.27 584000 187.27 down down correct
IUSV.US iShares Core S&P U.S. Value ETF 20260622 0 109.75 110.42 109.75 109.98 541900 109.98 up up correct
IXUS.US iShares Core MSCI Total International Stock ETF 20260622 0 97.26 97.45 97.03 97.19 1686200 97.19 down down correct
JOET.US Virtus ETF Trust II 20260622 0 45.64 45.8 45.515 45.72 13000 45.72 up up correct
JSML.US Janus Henderson Small Cap Growth Alpha ETF 20260622 0 91.66 92.49 91.182 92.13 10800 92.0838 up up correct
KBWB.US Invesco Exchange 20260622 0 92.74 93.71 92.71 93.48 1113800 93.48 up down incorrect
KBWD.US Invesco KBW High Dividend Yield Financial ETF 20260622 0 12.15 12.22 11.975 11.98 442897 11.851 down down correct
KBWP.US Invesco KBW Property & Casualty Insurance ETF 20260622 0 120.22 121.76 119.97 120.33 9100 120.33 up up correct
KBWR.US Invesco KBW Regional Banking ETF 20260622 0 64.61 64.7175 64.61 64.7175 1843 64.7175 up up correct
KBWY.US Invesco KBW Premium Yield Equity REIT ETF 20260622 0 17.9 17.9525 17.845 17.86 117367 17.748 down down correct
KRMA.US Global X Conscious Companies ETF 20260622 0 47.34 47.34 46.93 47.0133 1256 46.8409 down down correct
KROP.US Global X Funds 20260622 0 33.77 34.245 33.77 34.2021 3165 34.0699 up down incorrect
LDEM.US iShares ESG MSCI EM Leaders ETF 20260622 0 62.53 62.69 62.44 62.473 3100 62.473 down up incorrect
LDSF.US First Trust Exchange 20260622 0 19.01 19.01 18.923 18.94 12400 18.7923 down up incorrect
LEGR.US First Trust Exchange 20260622 0 66 66.83 65.94 66.11 2700 65.4725 up up correct
LMBS.US First Trust Low Duration Opportunities ETF 20260622 0 49.85 49.87 49.7509 49.84 443865 49.5007 down up incorrect
LRGE.US ClearBridge Large Cap Growth ESG ETF 20260622 0 85.66 85.95 84.47 84.627 11600 84.627 down down correct
LVHD.US Legg Mason Low Volatility High Dividend ETF 20260622 0 43.01 43.254 42.96 43 71100 43 down down correct
MBB.US iShares Trust 20260622 0 94.35 94.372 94.155 94.25 2061645 93.9136 down down correct
MCHI.US iShares MSCI China ETF 20260622 0 52.79 53.16 52.65 52.86 1864300 52.86 up up correct
MDIV.US First Trust Multi 20260622 0 16.45 16.48 16.4 16.435 35103 16.2111 down down correct
MILN.US Global X Millennials Consumer ETF 20260622 0 42.98 43.0497 42.341 42.4091 6642 42.3708 down down correct
NFTY.US First Trust Exchange 20260622 0 54.22 54.58 54.22 54.47 8200 54.47 up up correct
NXTG.US First Trust Exchange 20260622 0 159.85 160.69 159.85 160.22 9400 159.6195 up up correct
ONEQ.US Fidelity Nasdaq Composite Index ETF 20260622 0 104.12 104.6 102.84 103.05 331300 103.05 down down correct
PDBC.US Invesco Optimum Yield Diversified Commodity Strategy No K 20260622 0 16.45 16.46 16.31 16.36 4668700 16.36 down down correct
PDP.US Invesco DWA Momentum ETF 20260622 0 152.36 153.23 151.57 153.18 24000 153.18 up up correct
PEY.US Invesco High Yield Equity Dividend Achievers ETF 20260622 0 22.73 22.7681 22.47 22.47 197341 22.3812 down down correct
PEZ.US Invesco DWA Consumer Cyclicals Momentum ETF 20260622 0 102.78 102.7999 102.585 102.585 252 102.585 down up incorrect
PFF.US iShares Preferred and Income Securities ETF 20260622 0 31.11 31.19 30.84 30.84 6342600 30.6966 down up incorrect
PFI.US Invesco DWA Financial Momentum ETF 20260622 0 61.0028 61.0028 61.0028 61.0028 85 61.0028
PFM.US Invesco Dividend Achievers ETF 20260622 0 55.03 55.19 54.95 55.01 16200 55.01 down down correct
PGJ.US Invesco Golden Dragon China ETF 20260622 0 23.32 23.42 23.01 23.05 38400 23.05 down down correct
PHO.US Invesco Water Resources ETF 20260622 0 67.21 67.24 66.44 66.8 797200 66.8 down down correct
PID.US Invesco International Dividend Achievers ETF 20260622 0 22.13 22.21 22.06 22.1 50600 22.1 down down correct
PIE.US Invesco DWA Emerging Markets Momentum ETF 20260622 0 34.61 35.17 34.25 34.3 250900 34.3 down down correct
PIO.US Invesco Global Water ETF 20260622 0 44.49 44.62 44.35 44.47 6800 44.47 down up incorrect
PIZ.US Invesco DWA Developed Markets Momentum ETF 20260622 0 58.24 58.67 57.5 58.49 36800 58.49 up up correct
PKW.US Invesco BuyBack Achievers ETF 20260622 0 138.21 138.88 138.21 138.63 23500 138.63 up up correct
PNQI.US Invesco NASDAQ Internet ETF 20260622 0 45.31 45.8 44.66 44.75 60300 44.75 down down correct
PPH.US VanEck Vectors ETF Trust 20260622 0 102.58 103.84 102.58 103.47 221100 102.8786 up up correct
PRFZ.US Invesco FTSE RAFI US 1500 Small 20260622 0 53.3 53.51 53.15 53.27 75900 53.27 down down correct
PRN.US Invesco DWA Industrials Momentum ETF 20260622 0 257.33 262.73 256.15 262.64 32200 262.64 up up correct
PSC.US Principal Exchange 20260622 0 67.92 68.44 67.8 68.2375 79369 68.1528 up up correct
PSCC.US Invesco S&P SmallCap Consumer Staples ETF 20260622 0 34.92 34.92 34.17 34.19 2700 34.19 down down correct
PSCD.US Invesco S&P SmallCap Consumer Discretionary ETF 20260622 0 113.81 113.81 113.81 113.81 100 113.81
PSCE.US Invesco S&P SmallCap Energy ETF 20260622 0 55.52 56.22 55.12 56.19 54600 56.19 up up correct
PSCF.US Invesco S&P SmallCap Financials ETF 20260622 0 63.68 63.68 63.35 63.35 1400 63.35 down down correct
PSCH.US Invesco S&P SmallCap Health Care ETF 20260622 0 48.64 48.86 48.47 48.63 25800 48.63 down down correct
PSCI.US Invesco S&P SmallCap Industrials ETF 20260622 0 180.82 181.27 180.09 180.93 4000 180.93 up up correct
PSCM.US Invesco S&P SmallCap Materials ETF 20260622 0 106.23 106.42 106.07 106.42 1300 106.42 up up correct
PSCT.US Invesco S&P SmallCap Information Technology ETF 20260622 0 88.05 88.11 86.63 87.37 45900 87.37 down down correct
PSCU.US Invesco S&P SmallCap Utilities & Communication Services ETF 20260622 0 63.25 63.25 63.25 63.25 100 63.25
PSET.US Principal Exchange 20260622 0 74.68 74.68 74.55 74.665 900 74.5143 down down correct
PSL.US Invesco Exchange 20260622 0 109.51 109.51 109.16 109.16 1200 109.16 down down correct
PTF.US Invesco Exchange 20260622 0 139.48 139.65 136.67 138.36 136000 138.36 down down correct
PTH.US Invesco DWA Healthcare Momentum ETF 20260622 0 53.82 54.54 53.82 54.54 39500 54.54 up up correct
PUI.US Invesco DWA Utilities Momentum ETF 20260622 0 46.91 47.18 46.91 47.17 5500 47.17 up down incorrect
PXI.US Invesco DWA Energy Momentum ETF 20260622 0 54.61 55.33 54.17 55.33 4700 55.33 up up correct
PY.US Principal Exchange 20260622 0 53.61 53.98 53.61 53.693 21800 53.431 up up correct
PYZ.US Invesco DWA Basic Materials Momentum ETF 20260622 0 129.68 130.02 129.57 129.8 1500 129.8 up up correct
QABA.US First Trust NASDAQ ABA Community Bank Index Fund 20260622 0 64.8 64.9 64.55 64.73 24400 64.3896 down down correct
QAT.US iShares MSCI Qatar ETF 20260622 0 18.41 18.52 18.395 18.442 24500 18.442 up up correct
QCLN.US First Trust NASDAQ Clean Edge Green Energy Index Fund 20260622 0 64.69 65.62 64.32 65.26 237500 65.26 up up correct
QCLR.US Global X NASDAQ 100® Collar 95 20260622 0 29 29 28.811 28.885 7600 28.8208 down down correct
QQEW.US First Trust NASDAQ 20260622 0 156.69 157.96 155.18 156.38 34800 156.38 down down correct
QQMG.US Invesco ESG NASDAQ 100 ETF 20260622 0 51.45 51.56 50.975 51.13 35800 51.13 down down correct
QQQ.US Invesco QQQ Trust Series 1 20260622 0 742.02 745.45 734.39 737.95 43518600 737.95 down down correct
QQQA.US ProShares Trust 20260622 0 88.11 88.237 86.41 87.48 58000 87.464 down down correct
QQQJ.US Invesco NASDAQ Next Gen 100 ETF 20260622 0 44.76 45 44.52 44.67 131000 44.67 down down correct
QQQM.US Invesco NASDAQ 100 ETF 20260622 0 305.56 306.88 302.381 303.9 2746500 303.9 down down correct
QQXT.US First Trust NASDAQ 20260622 0 96.41 96.95 96.38 96.49 7900 96.3044 up up correct
QRMI.US Global X NASDAQ 100® Risk Managed Income ETF 20260622 0 15.62 15.62 15.57 15.578 2100 15.4243 down down correct
QTEC.US First Trust Exchange 20260622 0 337.57 340.23 332.36 335.74 262600 335.7051 down down correct
QTR.US Global X NASDAQ 100 Tail Risk ETF 20260622 0 35.45 35.479 35.45 35.465 6300 35.4227 up up correct
QYLD.US Global X NASDAQ 100 Covered Call ETF 20260622 0 18.36 18.41 18.28 18.31 4851840 18.1275 down down correct
QYLG.US Global X Funds 20260622 0 30.46 30.52 30.23 30.295 43500 30.0153 down down correct
RAYS.US Global X Solar ETF 20260622 0 2413 2442.5 2385.5 2414 6509 2414 up up correct
RDVY.US First Trust Rising Dividend Achievers ETF 20260622 0 79.54 79.96 79.23 79.69 840000 79.5416 up up correct
REIT.US ALPS Active REIT ETF 20260622 0 29.74 30.29 29.74 29.979 13100 29.979 up up correct
RFDI.US First Trust RiverFront Dynamic Developed International ETF 20260622 0 88.51 88.56 88.26 88.401 3400 87.3111 down down correct
RFEM.US First Trust RiverFront Dynamic Emerging Markets ETF 20260622 0 96.27 96.45 96.27 96.4 1400 95.2338 up up correct
RING.US iShares MSCI Global Gold Miners ETF 20260622 0 69.27 70.26 68.98 70.03 341100 70.03 up up correct
RNEM.US First Trust Exchange 20260622 0 56.109 56.109 56.109 56.109 500 55.756
RNRG.US Global X Renewable Energy Producers ETF 20260622 0 36.2 36.57 35.905 36.425 4500 36.2079 up up correct
RNSC.US First Trust Small Cap US Equity Select ETF 20260622 0 31.11 31.11 30.9484 30.9484 932 30.9383 down down correct
ROBT.US First Trust Exchange 20260622 0 55.47 55.78 54.785 55.011 59100 55.0018 down down correct
RTH.US VanEck Vectors ETF Trust 20260622 0 254.98 256.345 253.33 253.3785 7268 253.3785 down down correct
SARK.US Tuttle Capital Short Innovation ETF 20260622 0 27.25 27.85 26.87 27.81 208600 27.81 up up correct
SCZ.US iShares MSCI EAFE Small 20260622 0 83.64 83.98 83.62 83.73 977400 83.73 up up correct
SDG.US iShares MSCI Global Impact ETF 20260622 0 90.74 90.74 89.734 89.734 1900 89.734 down down correct
SDVY.US First Trust Exchange 20260622 0 42.24 42.467 42.16 42.35 1020100 42.2607 up up correct
SHV.US iShares Short Treasury Bond ETF 20260622 0 110.25 110.26 110.25 110.25 2251400 109.9313
SHY.US iShares Trust 20260622 0 81.93 81.95 81.91 81.91 2502149 81.6723 down up incorrect
SKOR.US FlexShares Credit 20260622 0 48.33 48.355 48.32 48.35 138300 48.1646 up down incorrect
SKYU.US ProShares Ultra Cloud Computing 20260622 0 34.91 34.91 33.589 33.589 1200 33.545 down down correct
SKYY.US First Trust Exchange 20260622 0 130.58 132.89 127.27 129.54 390700 129.54 down up incorrect
SLQD.US iShares Trust 20260622 0 50.22 50.24 50.2 50.21 352900 50.0267 down up incorrect
SLVO.US Credit Suisse X 20260622 0 72.6 72.93 70.67 70.8 217900 68.6209 down down correct
SMCP.US AlphaMark Actively Managed Small Cap ETF 20260622 0 25.51 25.6 25.51 25.6 1700 25.6 up up correct
SMH.US VanEck Vectors Semiconductor ETF 20260622 0 670.345 671.83 660.0201 668.91 8042965 668.91 down down correct
SNSR.US Global X Internet of Things ETF 20260622 0 51.16 52.11 51.16 51.56 11980 51.4735 up up correct
SOCL.US Global X Funds 20260622 0 44.32 44.585 43.51 43.82 16545 43.7297 down down correct
SOXQ.US Invesco PHLX Semiconductor ETF 20260622 0 115 115.335 113.22 115.11 2193600 115.11 up up correct
SOXX.US iShares Semiconductor ETF 20260622 0 653.96 655.95 643.93 655.01 7782700 655.01 up up correct
SPC.US CrossingBridge Pre 20260622 0 17.42 19.22 17.42 19.22 217 19.22 up up correct
SPRX.US Spear Alpha ETF 20260622 0 58.75 58.77 57.15 58.54 251300 58.54 down down correct
SQLV.US Legg Mason ETF Investment Trust 20260622 0 50.04 50.04 49.5 49.569 1200 49.569 down down correct
SQQQ.US ProShares Trust 20260622 0 36.31 37.44 35.8 36.93 49284539 36.3491 up up correct
SRET.US Global X SuperDividend REIT ETF 20260622 0 22.11 22.24 22.1 22.178 23300 22.0292 up up correct
SUSB.US iShares ESG 1 20260622 0 24.92 24.92 24.9 24.905 167300 24.8128 down down correct
SUSC.US iShares ESG USD Corporate Bond ETF 20260622 0 23.08 23.09 23.051 23.085 382000 22.9972 up up correct
SUSL.US iShares ESG MSCI USA Leaders ETF 20260622 0 131.5 131.943 130.79 131.06 10100 131.06 down down correct
TDIV.US First Trust NASDAQ Technology Dividend Index Fund 20260622 0 118.38 118.95 117.07 117.63 87000 117.1932 down down correct
TLT.US iShares 20+ Year Treasury Bond ETF 20260622 0 86.3 86.33 85.97 86.09 28595080 85.7732 down down correct
TQQQ.US ProShares UltraPro QQQ 20260622 0 83.95 85.11 81.39 82.58 61888900 82.58 down down correct
TUR.US iShares Inc. 20260622 0 40.81 40.89 40.46 40.51 62800 40.51 down down correct
UAE.US iShares MSCI UAE ETF 20260622 0 20 20.1 19.89 19.98 767600 19.98 down up incorrect
UCRD.US VictoryShares ESG Corporate Bond ETF 20260622 0 21.455 21.455 21.455 21.455 100 21.3718
UCYB.US ProShares Ultra Nasdaq Cybersecurity 20260622 0 68.08 68.71 66.37 66.45 1900 66.2036 down down correct
UFO.US Procure ETF Trust II 20260622 0 49.45 49.75 48.135 48.72 1663000 48.6588 down down correct
USIG.US iShares Broad USD Investment Grade Corporate Bond ETF 20260622 0 51.1 51.14 51.07 51.13 2998100 50.929 up up correct
USMC.US Principal U.S. Mega 20260622 0 74.17 74.25 73.635 73.688 48200 73.5498 down down correct
USOI.US Credit Suisse X 20260622 0 46.5 46.5 45.125 45.63 83900 43.594 down down correct
USXF.US iShares ESG Advanced MSCI USA ETF 20260622 0 69.67 69.89 69.17 69.489 36500 69.489 down down correct
VCIT.US Vanguard Intermediate 20260622 0 82.23 82.31 82.19 82.29 8094916 81.9594 up up correct
VCLT.US Vanguard Long 20260622 0 75.08 75.15 74.91 75.1 4947400 74.7585 up down incorrect
VCSH.US Vanguard Scottsdale Funds 20260622 0 78.77 78.8 78.72 78.77 2038700 78.4833
VGIT.US Vanguard Intermediate 20260622 0 58.72 58.74 58.67 58.69 2280300 58.503 down down correct
VGLT.US Vanguard Scottsdale Funds 20260622 0 55.06 55.0799 54.87 54.94 1475400 54.7329 down down correct
VGSH.US Vanguard Short 20260622 0 58.09 58.09 58.06 58.07 5579700 57.8924 down down correct
VIGI.US Vanguard International Dividend Appreciation Index Fund ETF Shares 20260622 0 93.2 93.62 93.16 93.32 271800 93.32 up up correct
VMBS.US Vanguard Mortgage 20260622 0 46.67 46.68 46.61 46.66 1525200 46.496 down down correct
VNQI.US Vanguard Global ex 20260622 0 44.65 44.78 44.53 44.69 335300 44.69 up up correct
VONE.US Vanguard Russell 1000 Index Fund ETF Shares 20260622 0 337.64 339.08 336.04 336.48 117500 336.48 down down correct
VONG.US Vanguard Scottsdale Funds 20260622 0 126.64 127.21 125.18 125.3 1344000 125.3 down down correct
VONV.US Vanguard Scottsdale Funds 20260622 0 106.62 106.86 106.43 106.79 743900 106.79 up up correct
VPN.US Global X Funds 20260622 0 32.4 32.6099 32.05 32.46 2394072 32.341 up up correct
VRIG.US Invesco Actively Managed Exchange 20260622 0 25.06 25.06 25.04 25.05 434652 24.9581 down down correct
VSDA.US VictoryShares Dividend Accelerator ETF 20260622 0 56.76 57.12 56.7193 56.7193 5223 56.5447 down down correct
VSMV.US VictoryShares US Multi 20260622 0 59.49 59.49 59.388 59.4262 1338 59.3673 down down correct
VTC.US Vanguard Scottsdale Funds 20260622 0 76.56 76.71 76.49 76.6104 142182 76.2952 up up correct
VTHR.US Vanguard Russell 3000 Index Fund ETF Shares 20260622 0 330.07 331.37 328.49 329.07 14400 329.07 down down correct
VTIP.US Vanguard Malvern Funds 20260622 0 50.18 50.18 50.08 50.1 3132000 49.4218 down down correct
VTWG.US Vanguard Russell 2000 Growth Index Fund ETF Shares 20260622 0 286.38 288.23 285.39 287.56 22600 287.56 up up correct
VTWO.US Vanguard Russell 2000 Index Fund ETF Shares 20260622 0 120.07 121 119.68 120.46 1249800 120.46 up up correct
VTWV.US Vanguard Russell 2000 Value Index Fund ETF Shares 20260622 0 192.52 192.72 191.54 192.45 26600 192.45 down down correct
VWOB.US Vanguard Emerging Markets Government Bond Index Fund ETF Shares 20260622 0 67.23 67.29 67.15 67.19 839400 66.8765 down down correct
VXUS.US Vanguard Total International Stock Index Fund ETF Shares 20260622 0 87.11 88.62 86.89 87.06 8038200 87.06 down up incorrect
VYMI.US Vanguard International High Dividend Yield Index Fund ETF Shares 20260622 0 99.255 99.7 99.255 99.46 1022200 99.46 up up correct
WBND.US Western Asset Total Return ETF 20260622 0 49.93 50.11 49.92 50.05 62463 50.05 up up correct
WCBR.US WisdomTree Trust 20260622 0 31.96 32.53 31.28 31.659 15200 31.659 down down correct
WOOD.US iShares Global Timber & Forestry ETF 20260622 0 65.13 67.61 65.13 67.1 13000 67.1 up down incorrect
XT.US iShares Exponential Technologies ETF 20260622 0 82.66 83.25 82.439 82.7 88400 82.7 up down incorrect
YLCO.US Global X YieldCo & Renewable Energy Income ETF 20260622 0 36.2 36.5699 35.905 36.4247 4503 36.2075 up up correct
YLDE.US ClearBridge Dividend Strategy ESG ETF 20260622 0 55.39 55.55 55.28 55.3257 14488 55.0112 down down correct

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