CollectAI

close-nasdaq_etfs

2026/06/23

TICKER DESC DATE TIME OPEN HIGH LOW CLOSE VOL Adj CLOSE Trend Predict Result
AADR.US AdvisorShares Dorsey Wright ADR ETF 20260623 0 81.61 82.18 81.37 81.75 1800 81.75 up up correct
AAXJ.US iShares MSCI All Country Asia ex Japan ETF 20260623 0 116.87 118.67 116.55 116.72 732500 116.72 down down correct
ACWI.US iShares Trust 20260623 0 154.43 155.61 153.43 154.44 2946300 154.44 up up correct
ACWX.US iShares MSCI ACWI ex U.S. ETF 20260623 0 74.97 75.6 74.7 74.93 1321800 74.93 down down correct
AGNG.US Global X Aging Population ETF 20260623 0 34.99 34.99 34.68 34.944 112400 34.7936 down down correct
AGZD.US WisdomTree Interest Rate Hedged U.S. Aggregate Bond Fund 20260623 0 22.64 22.67 22.62 22.64 12100 22.565
AIA.US iShares Trust 20260623 0 139.91 142.04 138.9 138.97 547600 138.97 down down correct
AIQ.US Global X Artificial Intelligence & Technology ETF 20260623 0 63.45 64.75 62.97 63.35 12367000 63.3495 down down correct
AIRR.US First Trust Exchange 20260623 0 129.588 131.54 127.815 129.52 834100 129.52 down down correct
ALTY.US Global X Funds 20260623 0 12.2 12.31 12.2 12.3 9600 12.2216 up up correct
ANGL.US VanEck Vectors ETF Trust 20260623 0 29.12 29.17 29.12 29.15 381300 28.9795 up up correct
AQWA.US Global X Funds 20260623 0 18.81 19 18.76 18.853 8300 18.7305 up up correct
BBH.US VanEck Vectors Biotech ETF 20260623 0 189.19 192.53 189.19 190.83 5700 190.83 up up correct
BFIT.US Global X Health & Wellness ETF 20260623 0 32.1 32.1 31.56 31.56 166129 31.56 down down correct
BGRN.US iShares Trust 20260623 0 47.36 47.455 47.36 47.4015 29362 47.2339 up up correct
BIB.US ProShares Ultra Nasdaq Biotechnology 20260623 0 88.82 91 88.82 89.74 46000 89.74 up up correct
BIS.US ProShares UltraShort Nasdaq Biotechnology 20260623 0 15.74 15.74 15.33 15.45 2900 15.313 down down correct
BKCH.US Global X Blockchain ETF 20260623 0 82.23 87.56 81.82 84.53 52500 84.53 up up correct
BLCN.US Siren ETF Trust 20260623 0 26.24 26.25 23.6 26.07 15000 26.07 down down correct
BND.US Vanguard Bond Index Funds 20260623 0 73.18 73.3 73.18 73.22 7081800 72.9762 up up correct
BNDW.US Vanguard Total World Bond ETF 20260623 0 68.35 68.43 68.35 68.39 65200 68.1969 up up correct
BNDX.US Vanguard Total International Bond Index Fund ETF Shares 20260623 0 48.36 48.42 48.36 48.38 3574600 48.2691 up up correct
BOTZ.US Global X Robotics & Artificial Intelligence ETF 20260623 0 36.62 36.98 36.5 36.64 1185548 36.6217 up down incorrect
BSCQ.US Invesco BulletShares 2026 Corporate Bond ETF 20260623 0 19.5 19.51 19.5 19.505 911596 19.4409 up up correct
BSCR.US Invesco BulletShares 2027 Corporate Bond ETF 20260623 0 19.59 19.6 19.59 19.595 574572 19.5259 up up correct
BSCS.US Invesco BulletShares 2028 Corporate Bond ETF 20260623 0 20.33 20.33 20.31 20.325 443136 20.2497 down down correct
BSCT.US Invesco BulletShares 2029 Corporate Bond ETF 20260623 0 18.53 18.55 18.52 18.535 478200 18.4651 up up correct
BSCU.US Invesco BulletShares 2030 Corporate Bond ETF 20260623 0 16.59 16.62 16.582 16.595 418700 16.5312 up up correct
BSCV.US Invesco BulletShares 2031 Corporate Bond ETF 20260623 0 16.34 16.36 16.33 16.335 406200 16.2701 down down correct
BSJQ.US Invesco BulletShares 2026 High Yield Corporate Bond ETF 20260623 0 22.89 22.95 22.89 22.94 289565 22.8399 up up correct
BSJR.US Invesco BulletShares 2027 High Yield Corporate Bond ETF 20260623 0 22.28 22.35 22.28 22.35 125000 22.2516 up up correct
BSJS.US Invesco BulletShares 2028 High Yield Corporate Bond ETF 20260623 0 21.77 21.77 21.73 21.74 96700 21.6316 down down correct
BSJT.US Invesco BulletShares 2029 High Yield Corporate Bond ETF 20260623 0 21.05 21.14 21.05 21.12 149900 21.0063 up up correct
BSMQ.US Invesco Exchange 20260623 0 23.58 23.58 23.545 23.575 66600 23.5177 down up incorrect
BSMR.US Invesco Exchange 20260623 0 23.72 23.72 23.63 23.64 53900 23.585 down down correct
BSMS.US Invesco Exchange 20260623 0 23.44 23.45 23.425 23.433 83800 23.3772 down down correct
BSMT.US Invesco Exchange 20260623 0 23.16 23.16 23.06 23.07 47400 23.0159 down down correct
BSMU.US Invesco BulletShares 2030 Municipal Bond ETF 20260623 0 21.87 21.89 21.83 21.875 59900 21.8224 up up correct
BSMV.US Invesco BulletShares 2031 Municipal Bond ETF 20260623 0 20.98 20.99 20.96 20.985 17100 20.9317 up up correct
BTEC.US Principal Healthcare Innovators Index ETF 20260623 0 8.8925 9.085 8.822 9.0375 75174 9.0375 up down incorrect
BUG.US Global X Funds 20260623 0 33.17 34.37 33.16 34.02 859000 34.02 up up correct
CARZ.US First Trust NASDAQ Global Auto Index Fund 20260623 0 114.89 115.51 113.21 113.67 2100 113.67 down down correct
CATH.US Global X S&P 500 Catholic Values ETF 20260623 0 87.74 88.34 87.59 87.59 20251 87.3069 down down correct
CDC.US Victory Portfolios II 20260623 0 73.46 74.0486 73.2999 74.0486 16569 73.8501 up up correct
CDL.US Victory Portfolios II 20260623 0 76.62 77.2491 76.62 77.2491 7145 77.0427 up up correct
CEFA.US Global X S&P Catholic Values Developed ex 20260623 0 40 40 39.5772 39.5772 1707 39.1582 down down correct
CFA.US VictoryShares US 500 Volatility Wtd ETF 20260623 0 97.05 97.47 96.58 97.2649 5033 97.1652 up up correct
CFO.US Victory Portfolios II 20260623 0 78.44 79 78.4 78.8307 5161 78.7505 up up correct
CIBR.US First Trust Exchange 20260623 0 82.86 84.896 82.69 84.21 918800 84.1376 up down incorrect
CIZ.US VictoryShares Developed Enhanced Volatility Wtd ETF 20260623 0 2.65 2.7 2.2 2.55 4241290 2.55 down down correct
CLOU.US Global X Funds 20260623 0 21.34 21.79 21.3 21.5 444300 21.5 up up correct
COMT.US iShares GSCI Commodity Dynamic Roll Strategy ETF 20260623 0 30.78 30.866 30.675 30.84 448300 30.84 up up correct
CSB.US VictoryShares US Small Cap High Div Volatility Wtd ETF 20260623 0 63.79 64.425 63.79 64.4232 14344 64.2495 up down incorrect
CTEC.US Global X Funds 20260623 0 68 68 65.163 65.163 2400 65.0836 down down correct
CXSE.US WisdomTree Trust 20260623 0 38.51 38.73 38.48 38.53 12100 38.4397 up up correct
DALI.US First Trust Dorsey Wright DALI 1 ETF 20260623 0 29.7 29.82 29.63 29.741 6400 29.4925 up up correct
DAPP.US VanEck Vectors ETF Trust 20260623 0 20.78 22.035 20.73 21.37 376500 21.37 up up correct
DAX.US Global X DAX Germany ETF 20260623 0 44.81 44.9599 44.57 44.795 30236 43.9277 down up incorrect
DDI.US DoubleDown Interactive Co. Ltd. American Depository Shares 20260623 0 11.41 11.47 11.3 11.35 123000 11.35 down down correct
DDIV.US First Trust Dorsey Wright Momentum & Dividend ETF 20260623 0 45.01 45.195 45.01 45.195 1200 45.0105 up up correct
DEMZ.US Democratic Large Cap Core ETF 20260623 0 46.05 46.28 46.04 46.072 6800 46.072 up up correct
DGRE.US WisdomTree Emerging Markets Quality Dividend Growth Fund 20260623 0 40.1 40.29 39.84 39.874 7900 39.669 down down correct
DGRS.US WisdomTree Trust 20260623 0 57.72 59.17 57.72 58.22 34100 58.0615 up up correct
DGRW.US WisdomTree U.S. Quality Dividend Growth Fund 20260623 0 94.84 95.24 94.55 94.72 595700 94.5599 down down correct
DMXF.US iShares ESG Advanced MSCI EAFE Index ETF 20260623 0 85.3 85.3 82.898 82.985 29100 82.985 down down correct
DRIV.US Global X Funds 20260623 0 38.28 39.0104 38.17 38.32 49716 38.2435 up up correct
DVLU.US First Trust Dorsey Wright Momentum & Value ETF 20260623 0 39.57 39.72 39.54 39.56 5400 39.461 down down correct
DVOL.US First Trust Exchange 20260623 0 36.51 36.7 36.51 36.67 3100 36.5711 up up correct
DVY.US iShares Trust 20260623 0 154.08 155.77 154 155.58 305900 155.58 up up correct
DWAS.US Invesco DWA SmallCap Momentum ETF 20260623 0 120.5 121.97 120.5 120.84 21400 120.84 up up correct
DWAW.US AdvisorShares Trust 20260623 0 50.32 50.58 50.21 50.354 7100 50.354 up down incorrect
DWSH.US AdvisorShares Dorsey Wright Short ETF 20260623 0 6.63 6.63 6.586 6.61 84200 6.61 down down correct
DWUS.US AdvisorShares Trust 20260623 0 61.19 61.57 61.19 61.5057 2165 61.5057 up up correct
EBIZ.US Global X Funds 20260623 0 26.9092 27.115 26.9092 27.08 1281 26.9986 up up correct
ECOW.US Pacer Emerging Markets Cash Cows 100 ETF 20260623 0 26.34 26.6 26.34 26.499 62700 26.499 up up correct
EEMA.US iShares MSCI Emerging Markets Asia ETF 20260623 0 115.64 116.86 114.82 115.36 1454900 115.36 down up incorrect
EFAS.US Global X MSCI SuperDividend EAFE ETF 20260623 0 21.3 21.37 21.216 21.36 9900 21.2709 up up correct
EMB.US iShares J.P. Morgan USD Emerging Markets Bond ETF 20260623 0 96.27 96.435 96.205 96.26 5800714 95.861 down down correct
EMCB.US WisdomTree Emerging Markets Corporate Bond Fund 20260623 0 66.34 66.59 66.34 66.44 1600 66.1506 up up correct
EMIF.US iShares Emerging Markets Infrastructure ETF 20260623 0 26.41 26.53 26.41 26.51 1000 26.51 up up correct
EMXC.US iShares MSCI Emerging Markets ex China ETF 20260623 0 99.9 101.54 99.495 99.63 3652300 99.63 down down correct
EMXF.US iShares Trust 20260623 0 58.73 58.73 57.335 57.353 6700 57.353 down down correct
ENZL.US iShares MSCI New Zealand ETF 20260623 0 44.19 44.39 43.99 44.17 112700 44.17 down up incorrect
EQRR.US ProShares Equities for Rising Rates ETF 20260623 0 79.7 80.338 79.24 80.067 93800 79.869 up up correct
ESGD.US iShares ESG Aware MSCI EAFE ETF 20260623 0 101.27 101.86 101.19 101.33 308400 101.33 up up correct
ESGE.US iShares ESG Aware MSCI EM ETF 20260623 0 53.7 54.48 53.57 53.61 664500 53.61 down down correct
ESGU.US iShares ESG Aware MSCI USA ETF 20260623 0 160.42 161.86 160.305 160.71 284200 160.71 up up correct
ESMV.US iShares ESG MSCI USA Min Vol Factor ETF 20260623 0 29.85 29.85 29.799 29.799 200 29.799 down down correct
ESPO.US VanEck Vectors Video Gaming and eSports ETF 20260623 0 86 87.2 86 86.68 22600 86.68 up up correct
EUFN.US iShares MSCI Europe Financials ETF 20260623 0 38.67 38.86 38.63 38.7 728300 38.7 up up correct
EWJV.US iShares Trust 20260623 0 44.15 44.43 43.96 44.16 62000 44.16 up up correct
EWZS.US iShares MSCI Brazil Small 20260623 0 12.73 12.76 12.65 12.74 39800 12.74 up down incorrect
FAAR.US First Trust Exchange 20260623 0 32.12 32.23 32.1 32.18 20800 32.0339 up up correct
FAB.US First Trust Exchange 20260623 0 99.97 100.24 99.97 100.14 1300 99.7964 up up correct
FAD.US First Trust Multi Cap Growth AlphaDEX Fund 20260623 0 192.17 194.54 191.36 192.86 13300 192.7892 up up correct
FALN.US iShares Fallen Angels USD Bond ETF 20260623 0 27.1 27.18 27.1 27.16 637616 27.0194 up up correct
FCA.US First Trust Exchange 20260623 0 29.74 29.8 29.31 29.35 26400 28.9382 down up incorrect
FCAL.US First Trust Exchange 20260623 0 49.67 49.67 49.5895 49.5895 40559 49.3031 down down correct
FCEF.US First Trust CEF Income Opportunity ETF 20260623 0 23.65 23.6599 23.095 23.59 20448 23.4547 down down correct
FCVT.US First Trust SSI Strategic Convertible Securities ETF 20260623 0 53.36 53.98 53.33 53.4281 9019 53.3342 up up correct
FDIV.US First Trust Strategic Income ETF 20260623 0 27.63 27.86 27.63 27.8558 2605 27.7198 up up correct
FDNI.US First Trust Dow Jones International Internet ETF 20260623 0 25.24 25.28 25.06 25.12 208500 25.12 down down correct
FDT.US First Trust Exchange 20260623 0 95.28 96.33 94.98 95.37 118000 94.5855 up up correct
FDTS.US First Trust Developed Markets ex 20260623 0 65.38 65.61 65.36 65.47 1100 64.7228 up up correct
FEM.US First Trust Emerging Markets AlphaDEX Fund 20260623 0 31.77 32.02 31.71 31.77 63200 31.5787
FEMB.US First Trust Emerging Markets Local Currency Bond ETF 20260623 0 29.19 29.3286 29.0601 29.2043 144158 28.8762 up up correct
FEMS.US First Trust Exchange 20260623 0 46.19 46.38 45.88 45.96 142600 45.5132 down down correct
FEP.US First Trust Europe AlphaDEX Fund 20260623 0 57.45 57.98 57.33 57.59 102700 56.7841 up up correct
FEUZ.US First Trust Exchange 20260623 0 66.97 67.65 66.93 67.462 10300 66.3658 up up correct
FEX.US First Trust Large Cap Core AlphaDEX Fund 20260623 0 136.99 138.05 136.56 137.38 10600 137.1139 up up correct
FGM.US First Trust Germany AlphaDEX Fund 20260623 0 63.61 63.94 63.61 63.77 9700 62.9234 up down incorrect
FICS.US First Trust International Developed Cap Strength ETF 20260623 0 41.17 41.49 41.17 41.361 9700 40.9179 up up correct
FID.US First Trust S&P International Dividend Aristocrats ETF 20260623 0 21.59 21.72 21.59 21.65 8500 21.2648 up up correct
FINX.US Global X FinTech ETF 20260623 0 23.97 24.51 23.97 24.29 162485 24.2481 up up correct
FIXD.US First Trust Exchange 20260623 0 43.8 43.8 43.35 43.6528 248465 43.3227 down down correct
FJP.US First Trust Japan AlphaDEX Fund 20260623 0 76.31 77.12 76.24 76.7 5800 76.2167 up down incorrect
FKU.US First Trust United Kingdom AlphaDEX Fund 20260623 0 53.2 53.49 53.12 53.22 4000 52.124 up up correct
FLN.US First Trust Latin America AlphaDEX Fund 20260623 0 24.97 25.02 24.83 24.88 23600 24.6247 down down correct
FMB.US First Trust Managed Municipal ETF 20260623 0 51.39 51.42 51.34 51.35 121908 51.0356 down down correct
FMHI.US First Trust Exchange 20260623 0 48.46 48.51 48.38 48.44 105393 48.0862 down down correct
FNK.US First Trust Mid Cap Value AlphaDEX Fund 20260623 0 59.82 60.58 59.82 60.44 5800 60.2737 up up correct
FNX.US First Trust Mid Cap Core AlphaDEX Fund 20260623 0 141.57 143.81 141.57 143.05 15100 142.7859 up up correct
FNY.US First Trust Mid Cap Growth AlphaDEX Fund 20260623 0 106.93 107.96 106.66 107.17 10900 107.17 up up correct
FPA.US First Trust Asia Pacific Ex 20260623 0 52.67 54.02 52.67 53.08 12900 52.9291 up up correct
FPXE.US First Trust IPOX Europe Equity Opportunities ETF 20260623 0 35.48 35.51 35.32 35.32 700 34.9384 down down correct
FPXI.US First Trust International Equity Opportunities ETF 20260623 0 81.11 82.16 80.8 81.58 87500 81.2385 up up correct
FSZ.US First Trust Switzerland AlphaDEX Fund 20260623 0 81.12 81.55 80.5 81.55 2400 80.7461 up up correct
FTA.US First Trust Large Cap Value AlphaDEX Fund 20260623 0 95.34 96.24 95.34 96.18 29100 95.8435 up down incorrect
FTAG.US First Trust Exchange 20260623 0 27.98 28.18 27.9 28.04 1400 27.8615 up up correct
FTC.US First Trust Large Cap Growth AlphaDEX Fund 20260623 0 188.59 189.69 187.85 188.12 18300 188.0779 down down correct
FTCS.US First Trust Capital Strength ETF 20260623 0 93.11 93.56 92.98 93.33 512600 93.0676 up up correct
FTGC.US First Trust Global Tactical Commodity Strategy Fund 20260623 0 27.19 27.25 27.12 27.21 829000 27.0382 up up correct
FTHI.US First Trust BuyWrite Income ETF 20260623 0 23.92 23.9799 23.745 23.87 531209 23.5186 down up incorrect
FTRI.US First Trust Exchange 20260623 0 16.13 16.22 16.09 16.13 25800 16.033
FTSL.US First Trust Senior Loan Fund 20260623 0 44.99 45 44.95 44.985 130165 44.5307 down down correct
FTSM.US First Trust Enhanced Short Maturity ETF 20260623 0 59.85 59.89 59.85 59.875 751900 59.6722 up up correct
FTXG.US First Trust Nasdaq Food & Beverage ETF 20260623 0 22.175 22.227 22.13 22.227 9100 22.0988 up up correct
FTXH.US First Trust Nasdaq Pharmaceuticals ETF 20260623 0 35.91 36.37 35.91 36.316 6200 36.2252 up up correct
FTXL.US First Trust Nasdaq Semiconductor ETF 20260623 0 274.9 281.48 270.96 273.32 272000 273.2838 down down correct
FTXN.US First Trust Nasdaq Oil & Gas ETF 20260623 0 33.95 34.39 33.95 34.32 66100 34.2009 up up correct
FTXO.US First Trust Nasdaq Bank ETF 20260623 0 40.77 41.476 40.77 41.476 37700 41.2197 up up correct
FTXR.US First Trust Nasdaq Transportation ETF 20260623 0 44.37 44.6 44.17 44.228 20800 44.1021 down down correct
FV.US First Trust Dorsey Wright Focus 5 ETF 20260623 0 72.09 73.08 72.09 72.43 50900 72.354 up up correct
FVC.US First Trust Dorsey Wright Dynamic Focus 5 ETF 20260623 0 41.66 42.07 41.66 41.796 3200 41.796 up up correct
FYC.US First Trust Small Cap Growth AlphaDEX Fund 20260623 0 118.61 121.3 118.61 120.3 35800 120.1707 up up correct
FYT.US First Trust Small Cap Value AlphaDEX Fund 20260623 0 67.74 67.88 67.64 67.84 2200 67.5467 up up correct
FYX.US First Trust Exchange 20260623 0 137.8 139.76 137.8 138.87 32800 138.4371 up up correct
GLDI.US Credit Suisse X 20260623 0 144.01 144.92 143.14 143.349 60800 141.7596 down down correct
GNMA.US iShares GNMA Bond ETF 20260623 0 44.17 44.26 44.1 44.18 11037 44.0226 up down incorrect
GNOM.US Global X Genomics & Biotechnology ETF 20260623 0 51.3 52.97 51.3 52.228 55200 52.1743 up down incorrect
GRID.US First Trust NASDAQ Clean Edge Smart Grid Infrastructure Index Fund 20260623 0 190.87 191.47 188.15 188.72 779800 187.9617 down up incorrect
GXTG.US Global X Funds 20260623 0 27.58 27.6 27.11 27.1277 18335 27.0409 down down correct
HERD.US Pacer Cash Cows Fund of Funds ETF 20260623 0 46.18 46.83 46.18 46.649 4000 46.649 up up correct
HERO.US Global X Funds 20260623 0 24.13 24.27 24 24.085 31100 23.9561 down up incorrect
HLAL.US Wahed FTSE USA Shariah ETF 20260623 0 70.07 70.68 69.93 69.97 87300 69.9509 down down correct
HNDL.US Strategy Shares 20260623 0 22.51 22.749 22.51 22.668 69400 22.5354 up up correct
HYDR.US Global X Hydrogen ETF 20260623 0 53.89 55.63 52.555 53.63 47300 53.216 down down correct
HYLS.US First Trust Tactical High Yield ETF 20260623 0 40.84 40.9874 40.72 40.89 173572 40.4314 up up correct
HYXF.US iShares ESG Advanced High Yield Corporate Bond ETF 20260623 0 46.65 46.68 46.625 46.634 5700 46.4049 down down correct
HYZD.US WisdomTree Interest Rate Hedged High Yield Bond Fund 20260623 0 22.58 22.69 22.58 22.65 38900 22.5398 up up correct
IBB.US iShares Biotechnology ETF 20260623 0 176.36 179.95 176.04 178.09 1621400 178.09 up up correct
IBBQ.US Invesco Nasdaq Biotechnology ETF 20260623 0 30.2 31.01 30.2 30.784 39800 30.784 up up correct
IBTA.US iShares Trust 20260623 0 30.71 31.13 30.09 30.82 102547 30.82 up up correct
IBTG.US iShares Trust 20260623 0 22.88 22.88 22.87 22.875 530300 22.8047 down down correct
IBTH.US iShares Trust 20260623 0 22.35 22.35 22.34 22.34 824500 22.2715 down down correct
IBTI.US iShares Trust 20260623 0 22.09 22.1 22.09 22.095 395500 22.0272 up up correct
IBTJ.US iShares Trust 20260623 0 21.59 21.6 21.59 21.595 332600 21.5283 up up correct
IBTK.US iShares iBonds Dec 2030 Term Treasury ETF 20260623 0 19.48 19.49 19.47 19.475 348700 19.4147 down down correct
IBTL.US iShares iBonds Dec 2031 Term Treasury ETF 20260623 0 20.11 20.13 20.1 20.105 492500 20.0435 down down correct
ICLN.US iShares Global Clean Energy ETF 20260623 0 20.61 21.07 20.57 20.67 3539700 20.67 up up correct
IEF.US iShares 7 20260623 0 94.16 94.255 94.09 94.12 6504621 93.8104 down down correct
IEI.US iShares 3 20260623 0 117.1 117.16 117.03 117.07 1738500 116.7086 down down correct
IEUS.US iShares MSCI Europe Small 20260623 0 69.24 69.54 69.17 69.17 75100 69.17 down down correct
IFGL.US iShares International Developed Real Estate ETF 20260623 0 21.83 21.94 21.8 21.82 12800 21.82 down down correct
IFV.US First Trust Dorsey Wright International Focus 5 ETF 20260623 0 26.889 27.16 26.71 26.88 128900 26.6275 down down correct
IGF.US iShares Trust 20260623 0 66.02 66.44 65.84 66.36 703900 66.36 up up correct
IGIB.US iShares 5 20260623 0 52.94 53.06 52.94 52.99 1713900 52.7752 up down incorrect
IGOV.US iShares International Treasury Bond ETF 20260623 0 41.08 41.38 40.83 40.91 130200 40.91 down down correct
IGSB.US iShares 1 20260623 0 52.28 52.32 52.28 52.28 3952200 52.0794
IJT.US iShares S&P Small 20260623 0 168.64 171.53 168.56 170.6 59800 170.6 up up correct
IMCV.US iShares Morningstar Mid 20260623 0 90.12 90.72 89.96 90.65 22000 90.65 up up correct
INDY.US iShares India 50 ETF 20260623 0 43.11 43.22 43.06 43.1 154700 43.1 down down correct
IPKW.US Invesco International BuyBack Achievers ETF 20260623 0 56.34 56.65 56.316 56.316 19800 56.316 down down correct
ISHG.US iShares 1 20260623 0 73.9 74.48 73.89 73.95 79000 73.95 up up correct
ISTB.US iShares Core 1 20260623 0 48.16 48.17 48.14 48.15 509600 47.9791 down down correct
IUS.US Invesco RAFI Strategic US ETF 20260623 0 64.9 65.15 64.7 64.96 48300 64.96 up up correct
IUSB.US iShares Core Total USD Bond Market ETF 20260623 0 46.02 46.13 45.99 46.05 3712273 45.8864 up up correct
IUSG.US iShares Core S&P U.S. Growth ETF 20260623 0 182.94 184.99 182.55 182.94 405300 182.94
IUSV.US iShares Core S&P U.S. Value ETF 20260623 0 109.55 110.04 109.15 109.58 490700 109.58 up up correct
IXUS.US iShares Core MSCI Total International Stock ETF 20260623 0 94.07 95.03 94.03 94.2 1186600 94.2 up up correct
JOET.US Virtus ETF Trust II 20260623 0 44.81 45.26 44.81 45.04 23700 45.04 up up correct
JSML.US Janus Henderson Small Cap Growth Alpha ETF 20260623 0 90.51 91.307 90.43 90.715 7900 90.6696 up down incorrect
KBWB.US Invesco Exchange 20260623 0 93.11 94.28 92.72 94.12 2604200 94.12 up up correct
KBWD.US Invesco KBW High Dividend Yield Financial ETF 20260623 0 11.96 12.1099 11.96 12.08 294336 11.9499 up up correct
KBWP.US Invesco KBW Property & Casualty Insurance ETF 20260623 0 120.44 123.29 120.44 123.29 39000 123.29 up up correct
KBWR.US Invesco KBW Regional Banking ETF 20260623 0 64.74 64.99 64.58 64.6563 2885 64.6563 down down correct
KBWY.US Invesco KBW Premium Yield Equity REIT ETF 20260623 0 17.83 18.115 17.83 18.0834 151612 17.97 up up correct
KRMA.US Global X Conscious Companies ETF 20260623 0 47.11 47.25 46.6 46.644 4261 46.473 down up incorrect
KROP.US Global X Funds 20260623 0 34.1 34.1 33.8577 33.8577 451 33.7268 down up incorrect
LDEM.US iShares ESG MSCI EM Leaders ETF 20260623 0 60.06 60.42 60.06 60.239 2500 60.239 up up correct
LDSF.US First Trust Exchange 20260623 0 18.97 18.97 18.9 18.94 13200 18.7923 down down correct
LEGR.US First Trust Exchange 20260623 0 64.78 65.211 64.78 64.833 900 64.2078 up up correct
LMBS.US First Trust Low Duration Opportunities ETF 20260623 0 49.84 49.9 49.82 49.8547 391067 49.5153 up up correct
LRGE.US ClearBridge Large Cap Growth ESG ETF 20260623 0 83.28 83.951 83.067 83.067 7900 83.067 down down correct
LVHD.US Legg Mason Low Volatility High Dividend ETF 20260623 0 43.27 43.68 43.14 43.67 177300 43.67 up up correct
MBB.US iShares Trust 20260623 0 94.3 94.435 94.3 94.34 1631979 94.0033 up up correct
MCHI.US iShares MSCI China ETF 20260623 0 51.61 52.01 51.61 51.81 2042900 51.81 up up correct
MDIV.US First Trust Multi 20260623 0 16.45 16.58 16.435 16.5494 42191 16.3239 up up correct
MILN.US Global X Millennials Consumer ETF 20260623 0 42.47 42.62 42.47 42.5017 4300 42.4633 up up correct
NFTY.US First Trust Exchange 20260623 0 53.55 53.95 53.39 53.75 10600 53.75 up up correct
NXTG.US First Trust Exchange 20260623 0 153.09 155.85 153.09 154.51 15500 153.9309 up up correct
ONEQ.US Fidelity Nasdaq Composite Index ETF 20260623 0 100.61 101.91 100.34 100.73 341000 100.73 up up correct
PDBC.US Invesco Optimum Yield Diversified Commodity Strategy No K 20260623 0 16.175 16.22 16.133 16.18 3588600 16.18 up up correct
PDP.US Invesco DWA Momentum ETF 20260623 0 148.75 150.33 147.84 148.85 23700 148.85 up up correct
PEY.US Invesco High Yield Equity Dividend Achievers ETF 20260623 0 22.55 22.78 22.55 22.73 236327 22.6402 up up correct
PEZ.US Invesco DWA Consumer Cyclicals Momentum ETF 20260623 0 102.465 102.465 102.465 102.465 140 102.465
PFF.US iShares Preferred and Income Securities ETF 20260623 0 30.67 30.89 30.62 30.78 3733800 30.6369 up up correct
PFI.US Invesco DWA Financial Momentum ETF 20260623 0 61.21 61.62 61.21 61.3453 1432 61.3453 up up correct
PFM.US Invesco Dividend Achievers ETF 20260623 0 54.73 55.01 54.73 54.93 9500 54.93 up up correct
PGJ.US Invesco Golden Dragon China ETF 20260623 0 22.65 23.13 22.62 22.92 26500 22.92 up up correct
PHO.US Invesco Water Resources ETF 20260623 0 66.71 67.03 66.47 66.6 69500 66.6 down up incorrect
PID.US Invesco International Dividend Achievers ETF 20260623 0 21.95 22.22 21.95 22.17 89600 22.17 up up correct
PIE.US Invesco DWA Emerging Markets Momentum ETF 20260623 0 32.31 32.85 31.95 32.52 40700 32.52 up up correct
PIO.US Invesco Global Water ETF 20260623 0 43.59 44.2 43.59 43.87 7000 43.87 up up correct
PIZ.US Invesco DWA Developed Markets Momentum ETF 20260623 0 55.63 56.27 55.34 55.7 57300 55.7 up up correct
PKW.US Invesco BuyBack Achievers ETF 20260623 0 138.37 139.19 138.22 138.94 48700 138.94 up up correct
PNQI.US Invesco NASDAQ Internet ETF 20260623 0 44.56 45.13 44.56 44.77 37100 44.77 up up correct
PPH.US VanEck Vectors ETF Trust 20260623 0 104.35 105.49 104.35 105.32 122800 104.718 up up correct
PRFZ.US Invesco FTSE RAFI US 1500 Small 20260623 0 52.64 53.4 52.64 53.04 86300 53.04 up up correct
PRN.US Invesco DWA Industrials Momentum ETF 20260623 0 252.12 256.26 248.55 253.27 55800 253.27 up up correct
PSC.US Principal Exchange 20260623 0 67.27 68.24 67.1 67.84 162361 67.7558 up up correct
PSCC.US Invesco S&P SmallCap Consumer Staples ETF 20260623 0 34.57 35.11 34.57 35.04 7900 35.04 up up correct
PSCD.US Invesco S&P SmallCap Consumer Discretionary ETF 20260623 0 113.77 113.77 113.68 113.71 900 113.71 down down correct
PSCE.US Invesco S&P SmallCap Energy ETF 20260623 0 55.76 56.39 55.76 56.15 31900 56.15 up up correct
PSCF.US Invesco S&P SmallCap Financials ETF 20260623 0 63.26 64.17 63.26 64.17 600 64.17 up up correct
PSCH.US Invesco S&P SmallCap Health Care ETF 20260623 0 48.38 49.31 48.38 49.22 25400 49.22 up up correct
PSCI.US Invesco S&P SmallCap Industrials ETF 20260623 0 178.15 178.15 177.58 177.8 1800 177.8 down down correct
PSCM.US Invesco S&P SmallCap Materials ETF 20260623 0 104.37 105.55 103.56 103.56 7000 103.56 down down correct
PSCT.US Invesco S&P SmallCap Information Technology ETF 20260623 0 84.29 85.73 83.48 84.77 29300 84.77 up down incorrect
PSCU.US Invesco S&P SmallCap Utilities & Communication Services ETF 20260623 0 63.11 63.66 63.11 63.57 3300 63.57 up up correct
PSET.US Principal Exchange 20260623 0 74.13 74.149 74.13 74.149 500 73.9993 up up correct
PSL.US Invesco Exchange 20260623 0 109.16 110.8 109.16 110.8 2400 110.8 up up correct
PTF.US Invesco Exchange 20260623 0 129.42 132.25 128.56 129.59 164300 129.59 up up correct
PTH.US Invesco DWA Healthcare Momentum ETF 20260623 0 54.29 55.52 54.24 55 12000 55 up up correct
PUI.US Invesco DWA Utilities Momentum ETF 20260623 0 46.72 47.21 46.72 47.15 2100 47.15 up up correct
PXI.US Invesco DWA Energy Momentum ETF 20260623 0 54.83 55.5 54.83 55.35 15000 55.35 up down incorrect
PY.US Principal Exchange 20260623 0 53.74 53.9 53.69 53.741 14500 53.4788 up down incorrect
PYZ.US Invesco DWA Basic Materials Momentum ETF 20260623 0 127.72 127.72 126.17 126.17 900 126.17 down up incorrect
QABA.US First Trust NASDAQ ABA Community Bank Index Fund 20260623 0 65.31 65.82 65.31 65.82 2300 65.4739 up up correct
QAT.US iShares MSCI Qatar ETF 20260623 0 18.345 18.39 18.33 18.37 21900 18.37 up up correct
QCLN.US First Trust NASDAQ Clean Edge Green Energy Index Fund 20260623 0 62.04 63.09 61.01 61.17 133900 61.17 down down correct
QCLR.US Global X NASDAQ 100® Collar 95 20260623 0 28.42 28.469 28.42 28.469 700 28.4057 up up correct
QQEW.US First Trust NASDAQ 20260623 0 152.65 154.23 152.52 152.96 33600 152.96 up up correct
QQMG.US Invesco ESG NASDAQ 100 ETF 20260623 0 49.46 49.958 49.44 49.495 36200 49.495 up up correct
QQQ.US Invesco QQQ Trust Series 1 20260623 0 715.74 723.61 712.11 713.65 53354200 713.65 down down correct
QQQA.US ProShares Trust 20260623 0 82 83.508 81.438 82.116 72200 82.101 up up correct
QQQJ.US Invesco NASDAQ Next Gen 100 ETF 20260623 0 43.91 44.5 43.85 44.16 116800 44.16 up up correct
QQQM.US Invesco NASDAQ 100 ETF 20260623 0 294.65 297.9 293.19 293.87 4287600 293.87 down down correct
QQXT.US First Trust NASDAQ 20260623 0 96.53 96.93 96.53 96.75 6500 96.5639 up up correct
QRMI.US Global X NASDAQ 100® Risk Managed Income ETF 20260623 0 15.48 15.48 15.42 15.446 1900 15.2936 down down correct
QTEC.US First Trust Exchange 20260623 0 320.01 325.35 318.08 319.98 314600 319.9468 down down correct
QTR.US Global X NASDAQ 100 Tail Risk ETF 20260623 0 34.705 34.705 34.662 34.662 300 34.6207 down down correct
QYLD.US Global X NASDAQ 100 Covered Call ETF 20260623 0 18 18.125 17.9 17.95 6452570 17.7711 down down correct
QYLG.US Global X Funds 20260623 0 29.59 29.88 29.43 29.51 52000 29.2376 down down correct
RAYS.US Global X Solar ETF 20260623 0 2363 2407 2293 2336.5 3322 2336.5 down down correct
RDVY.US First Trust Rising Dividend Achievers ETF 20260623 0 78.29 78.87 78.13 78.57 1087100 78.4237 up up correct
REIT.US ALPS Active REIT ETF 20260623 0 29.91 30.43 29.91 30.364 9000 30.364 up down incorrect
RFDI.US First Trust RiverFront Dynamic Developed International ETF 20260623 0 87.21 87.355 87.13 87.153 5000 86.0785 down down correct
RFEM.US First Trust RiverFront Dynamic Emerging Markets ETF 20260623 0 93.93 93.93 93.474 93.474 1300 92.3432 down down correct
RING.US iShares MSCI Global Gold Miners ETF 20260623 0 67.2 68.02 66.59 66.85 778800 66.85 down down correct
RNEM.US First Trust Exchange 20260623 0 55.366 55.366 55.366 55.366 200 55.0177
RNRG.US Global X Renewable Energy Producers ETF 20260623 0 36.13 36.27 36.13 36.18 900 35.9643 up up correct
RNSC.US First Trust Small Cap US Equity Select ETF 20260623 0 30.49 30.9384 30.49 30.9384 2587 30.9283 up up correct
ROBT.US First Trust Exchange 20260623 0 53.62 54.17 53.57 53.689 40900 53.68 up down incorrect
RTH.US VanEck Vectors ETF Trust 20260623 0 253.44 256.15 253.44 255.2244 7304 255.2244 up up correct
SARK.US Tuttle Capital Short Innovation ETF 20260623 0 28.6 28.6 27.8 28.375 220200 28.375 down down correct
SCZ.US iShares MSCI EAFE Small 20260623 0 82.03 82.55 81.86 82.04 1357100 82.04 up up correct
SDG.US iShares MSCI Global Impact ETF 20260623 0 87.59 88.57 87.59 88.04 2700 88.04 up up correct
SDVY.US First Trust Exchange 20260623 0 41.83 42.51 41.83 42.24 1132200 42.151 up up correct
SHV.US iShares Short Treasury Bond ETF 20260623 0 110.26 110.27 110.26 110.27 2225800 109.9512 up up correct
SHY.US iShares Trust 20260623 0 81.97 82 81.97 81.97 6606785 81.7321
SKOR.US FlexShares Credit 20260623 0 48.395 48.43 48.365 48.394 78200 48.2085 down down correct
SKYU.US ProShares Ultra Cloud Computing 20260623 0 34.15 34.18 33.613 33.613 800 33.569 down down correct
SKYY.US First Trust Exchange 20260623 0 127.78 130.88 127.72 129.36 937700 129.36 up down incorrect
SLQD.US iShares Trust 20260623 0 50.26 50.29 50.25 50.27 161600 50.0864 up down incorrect
SLVO.US Credit Suisse X 20260623 0 68.43 68.43 66.86 67.19 196300 65.122 down down correct
SMCP.US AlphaMark Actively Managed Small Cap ETF 20260623 0 25.31 25.44 25.3 25.37 4400 25.37 up up correct
SMH.US VanEck Vectors Semiconductor ETF 20260623 0 625.93 636.88 617.27 622.05 19125961 622.05 down down correct
SNSR.US Global X Internet of Things ETF 20260623 0 49.46 49.865 49.01 49.22 25679 49.1374 down down correct
SOCL.US Global X Funds 20260623 0 42.62 43.31 42.06 42.7 11613 42.612 up up correct
SOXQ.US Invesco PHLX Semiconductor ETF 20260623 0 107.1 109.07 105.23 106.11 4800400 106.11 down down correct
SOXX.US iShares Semiconductor ETF 20260623 0 607.64 619.94 598.19 603.39 12712200 603.39 down down correct
SPC.US CrossingBridge Pre 20260623 0 19.93 19.95 19.93 19.95 233313 19.95 up up correct
SPRX.US Spear Alpha ETF 20260623 0 54.31 56.32 54.3 54.85 163000 54.85 up up correct
SQLV.US Legg Mason ETF Investment Trust 20260623 0 49.3 49.982 49.3 49.982 1300 49.982 up up correct
SQQQ.US ProShares Trust 20260623 0 40.26 40.7999 39.08 40.56 72155484 39.922 up up correct
SRET.US Global X SuperDividend REIT ETF 20260623 0 22.17 22.32 22.17 22.301 18400 22.1513 up up correct
SUSB.US iShares ESG 1 20260623 0 24.93 24.95 24.93 24.94 293000 24.8476 up up correct
SUSC.US iShares ESG USD Corporate Bond ETF 20260623 0 23.09 23.15 23.09 23.115 326400 23.0271 up up correct
SUSL.US iShares ESG MSCI USA Leaders ETF 20260623 0 129.2 129.881 129.191 129.37 17200 129.37 up up correct
TDIV.US First Trust NASDAQ Technology Dividend Index Fund 20260623 0 114.51 115.75 114.28 114.89 354700 114.4634 up down incorrect
TLT.US iShares 20+ Year Treasury Bond ETF 20260623 0 86.12 86.425 86.1 86.2 19145520 85.8828 up up correct
TQQQ.US ProShares UltraPro QQQ 20260623 0 75.12 77.74 73.91 74.44 82341800 74.44 down down correct
TUR.US iShares Inc. 20260623 0 40.09 40.26 40.01 40.01 77200 40.01 down down correct
UAE.US iShares MSCI UAE ETF 20260623 0 19.74 19.77 19.55 19.68 272400 19.68 down down correct
UCRD.US VictoryShares ESG Corporate Bond ETF 20260623 0 21.485 21.485 21.485 21.485 100 21.4017
UCYB.US ProShares Ultra Nasdaq Cybersecurity 20260623 0 65.85 67.426 65.85 67.426 1300 67.176 up down incorrect
UFO.US Procure ETF Trust II 20260623 0 47.445 48.79 47.4 48.13 1142900 48.0696 up down incorrect
USIG.US iShares Broad USD Investment Grade Corporate Bond ETF 20260623 0 51.12 51.26 51.12 51.19 1311400 50.9888 up up correct
USMC.US Principal U.S. Mega 20260623 0 72.67 73.33 72.58 72.681 40200 72.5447 up up correct
USOI.US Credit Suisse X 20260623 0 45.32 45.32 44.6 45.1 51600 43.0877 down down correct
USXF.US iShares ESG Advanced MSCI USA ETF 20260623 0 67.55 68.175 67.3 67.478 73300 67.478 down down correct
VCIT.US Vanguard Intermediate 20260623 0 82.3 82.4899 82.3 82.37 8441802 82.0391 up up correct
VCLT.US Vanguard Long 20260623 0 75.04 75.44 75.03 75.27 5544800 74.9277 up up correct
VCSH.US Vanguard Scottsdale Funds 20260623 0 78.8 78.9 78.8 78.85 6871900 78.5631 up up correct
VGIT.US Vanguard Intermediate 20260623 0 58.77 58.81 58.74 58.76 2344200 58.5728 down up incorrect
VGLT.US Vanguard Scottsdale Funds 20260623 0 54.98 55.145 54.96 55.02 984545 54.8126 up down incorrect
VGSH.US Vanguard Short 20260623 0 58.11 58.13 58.1 58.1 2217000 57.9223 down down correct
VIGI.US Vanguard International Dividend Appreciation Index Fund ETF Shares 20260623 0 92.34 92.89 92.21 92.57 281400 92.57 up up correct
VMBS.US Vanguard Mortgage 20260623 0 46.63 46.75 46.63 46.7 1092400 46.5359 up up correct
VNQI.US Vanguard Global ex 20260623 0 44.19 44.45 44.18 44.26 282500 44.26 up up correct
VONE.US Vanguard Russell 1000 Index Fund ETF Shares 20260623 0 331.54 334.55 331.49 332 136000 332 up up correct
VONG.US Vanguard Scottsdale Funds 20260623 0 123.64 124.57 123.29 123.33 1099100 123.33 down down correct
VONV.US Vanguard Scottsdale Funds 20260623 0 105.47 106.17 104.98 105.64 757700 105.64 up up correct
VPN.US Global X Funds 20260623 0 31.325 31.89 31.2 31.48 1430046 31.3646 up up correct
VRIG.US Invesco Actively Managed Exchange 20260623 0 25.05 25.05 25.04 25.05 216660 24.9581
VSDA.US VictoryShares Dividend Accelerator ETF 20260623 0 56.77 57.115 56.77 56.9689 17410 56.7936 up up correct
VSMV.US VictoryShares US Multi 20260623 0 58.87 59.115 58.87 59.0822 1402 59.0236 up up correct
VTC.US Vanguard Scottsdale Funds 20260623 0 76.58 76.83 76.58 76.7183 80150 76.4026 up up correct
VTHR.US Vanguard Russell 3000 Index Fund ETF Shares 20260623 0 324.96 326.89 323.86 324.65 29300 324.65 down down correct
VTIP.US Vanguard Malvern Funds 20260623 0 50.11 50.12 50.09 50.11 2336800 49.4316
VTWG.US Vanguard Russell 2000 Growth Index Fund ETF Shares 20260623 0 281.2 285.6 280.23 283.38 21400 283.38 up up correct
VTWO.US Vanguard Russell 2000 Index Fund ETF Shares 20260623 0 118.49 120.29 118.18 119.33 2335700 119.33 up up correct
VTWV.US Vanguard Russell 2000 Value Index Fund ETF Shares 20260623 0 190.16 192.77 190.03 191.87 27500 191.87 up up correct
VWOB.US Vanguard Emerging Markets Government Bond Index Fund ETF Shares 20260623 0 67.08 67.19 67.05 67.08 562000 66.767
VXUS.US Vanguard Total International Stock Index Fund ETF Shares 20260623 0 84.33 85.1 84.28 84.41 9742000 84.41 up up correct
VYMI.US Vanguard International High Dividend Yield Index Fund ETF Shares 20260623 0 98.165 98.71 98.14 98.24 2115100 98.24 up up correct
WBND.US Western Asset Total Return ETF 20260623 0 50.13 50.15 50.04 50.04 49493 50.04 down up incorrect
WCBR.US WisdomTree Trust 20260623 0 31.32 32.59 31.32 32.269 26400 32.269 up up correct
WOOD.US iShares Global Timber & Forestry ETF 20260623 0 66.13 66.56 65.99 66.15 5500 66.15 up up correct
XT.US iShares Exponential Technologies ETF 20260623 0 80.64 81.06 80.23 80.35 96400 80.35 down down correct
YLCO.US Global X YieldCo & Renewable Energy Income ETF 20260623 0 36.13 36.27 36.13 36.18 901 35.9643 up up correct
YLDE.US ClearBridge Dividend Strategy ESG ETF 20260623 0 55.4 55.4999 55.325 55.3584 12891 55.0437 down down correct

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