CollectAI

close-nasdaq_etfs

2026/06/24

TICKER DESC DATE TIME OPEN HIGH LOW CLOSE VOL Adj CLOSE Trend Predict Result
AADR.US AdvisorShares Dorsey Wright ADR ETF 20260624 0 80.31 81.17 80.15 80.26 5100 80.26 down down correct
AAXJ.US iShares MSCI All Country Asia ex Japan ETF 20260624 0 117.25 117.76 115.92 117.2 711100 117.2 down down correct
ACWI.US iShares Trust 20260624 0 154.34 155.33 153.7 154.23 3260800 154.23 down down correct
ACWX.US iShares MSCI ACWI ex U.S. ETF 20260624 0 75.01 75.11 74.46 74.87 1344300 74.87 down down correct
AGNG.US Global X Aging Population ETF 20260624 0 35.465 35.53 35.31 35.43 6100 35.2775 down down correct
AGZD.US WisdomTree Interest Rate Hedged U.S. Aggregate Bond Fund 20260624 0 22.66 22.67 22.63 22.63 35700 22.555 down up incorrect
AIA.US iShares Trust 20260624 0 139.59 141.09 138.13 139.88 763900 139.88 up up correct
AIQ.US Global X Artificial Intelligence & Technology ETF 20260624 0 63.85 64.17 62.44 63.39 3656900 63.3895 down down correct
AIRR.US First Trust Exchange 20260624 0 130.26 132.5 129.603 130.48 427600 130.48 up up correct
ALTY.US Global X Funds 20260624 0 12.25 12.34 12.25 12.291 11400 12.2126 up up correct
ANGL.US VanEck Vectors ETF Trust 20260624 0 29.19 29.21 29.17 29.19 403300 29.0193
AQWA.US Global X Funds 20260624 0 18.98 19.21 18.98 19.17 5400 19.0454 up up correct
BBH.US VanEck Vectors Biotech ETF 20260624 0 191.96 195.85 191.96 194.96 9200 194.96 up up correct
BFIT.US Global X Health & Wellness ETF 20260624 0 31.4 31.98 31.24 31.98 102774 31.98 up up correct
BGRN.US iShares Trust 20260624 0 47.48 47.65 47.48 47.5279 27698 47.3598 up up correct
BIB.US ProShares Ultra Nasdaq Biotechnology 20260624 0 90.6 94 90.6 92.31 24500 92.31 up up correct
BIS.US ProShares UltraShort Nasdaq Biotechnology 20260624 0 15.09 15.09 14.75 14.87 16500 14.87 down down correct
BKCH.US Global X Blockchain ETF 20260624 0 84.4 84.64 77.78 79.57 37600 79.57 down down correct
BLCN.US Siren ETF Trust 20260624 0 26.15 26.15 25.31 25.684 8200 25.684 down down correct
BND.US Vanguard Bond Index Funds 20260624 0 73.48 73.6 73.46 73.55 7819400 73.3051 up up correct
BNDW.US Vanguard Total World Bond ETF 20260624 0 68.55 68.66 68.55 68.63 97900 68.4362 up down incorrect
BNDX.US Vanguard Total International Bond Index Fund ETF Shares 20260624 0 48.49 48.53 48.45 48.5 3404900 48.3888 up up correct
BOTZ.US Global X Robotics & Artificial Intelligence ETF 20260624 0 36.59 36.87 36.39 36.58 702273 36.5617 down down correct
BSCQ.US Invesco BulletShares 2026 Corporate Bond ETF 20260624 0 19.5 19.51 19.5 19.505 1079587 19.4409 up down incorrect
BSCR.US Invesco BulletShares 2027 Corporate Bond ETF 20260624 0 19.59 19.61 19.59 19.605 688706 19.5359 up up correct
BSCS.US Invesco BulletShares 2028 Corporate Bond ETF 20260624 0 20.34 20.34 20.33 20.335 467192 20.2596 down down correct
BSCT.US Invesco BulletShares 2029 Corporate Bond ETF 20260624 0 18.555 18.57 18.544 18.555 680000 18.485
BSCU.US Invesco BulletShares 2030 Corporate Bond ETF 20260624 0 16.63 16.65 16.62 16.635 991100 16.5711 up up correct
BSCV.US Invesco BulletShares 2031 Corporate Bond ETF 20260624 0 16.38 16.39 16.365 16.385 337600 16.3199 up up correct
BSJQ.US Invesco BulletShares 2026 High Yield Corporate Bond ETF 20260624 0 22.93 22.96 22.93 22.945 743802 22.8448 up up correct
BSJR.US Invesco BulletShares 2027 High Yield Corporate Bond ETF 20260624 0 22.35 22.35 22.33 22.335 465000 22.2367 down down correct
BSJS.US Invesco BulletShares 2028 High Yield Corporate Bond ETF 20260624 0 21.75 21.76 21.73 21.75 238800 21.6416
BSJT.US Invesco BulletShares 2029 High Yield Corporate Bond ETF 20260624 0 21.13 21.14 21.1 21.11 108100 20.9963 down up incorrect
BSMQ.US Invesco Exchange 20260624 0 23.53 23.58 23.46 23.555 227900 23.4977 up down incorrect
BSMR.US Invesco Exchange 20260624 0 23.65 23.7 23.61 23.625 237800 23.57 down down correct
BSMS.US Invesco Exchange 20260624 0 23.42 23.42 23.38 23.415 153300 23.3593 down down correct
BSMT.US Invesco Exchange 20260624 0 23.06 23.069 23.01 23.025 153900 22.971 down down correct
BSMU.US Invesco BulletShares 2030 Municipal Bond ETF 20260624 0 21.91 21.91 21.87 21.905 469800 21.8523 down down correct
BSMV.US Invesco BulletShares 2031 Municipal Bond ETF 20260624 0 20.97 20.99 20.951 20.965 75700 20.9118 down down correct
BTEC.US Principal Healthcare Innovators Index ETF 20260624 0 9.025 9.215 9.001 9.2075 120568 9.2075 up up correct
BUG.US Global X Funds 20260624 0 33.92 34.53 33.9 34.2 558000 34.2 up up correct
CARZ.US First Trust NASDAQ Global Auto Index Fund 20260624 0 112.84 113.45 110.96 112.79 6000 112.79 down down correct
CATH.US Global X S&P 500 Catholic Values ETF 20260624 0 87.78 88.37 87.29 87.53 19513 87.2471 down down correct
CDC.US Victory Portfolios II 20260624 0 74.15 74.17 73.84 74.1345 9551 73.9358 down up incorrect
CDL.US Victory Portfolios II 20260624 0 77.13 77.444 77 77.3242 7965 77.1176 up down incorrect
CEFA.US Global X S&P Catholic Values Developed ex 20260624 0 40 40 39.43 39.4346 1823 39.0171 down down correct
CFA.US VictoryShares US 500 Volatility Wtd ETF 20260624 0 97.25 98.07 97.25 97.7161 5682 97.6159 up up correct
CFO.US Victory Portfolios II 20260624 0 78.83 79.48 78.83 79.2009 4766 79.1204 up up correct
CIBR.US First Trust Exchange 20260624 0 83.97 84.96 83.47 83.8 588100 83.728 down down correct
CIZ.US VictoryShares Developed Enhanced Volatility Wtd ETF 20260624 0 2.55 2.59 2.3 2.4 714071 2.4 down down correct
CLOU.US Global X Funds 20260624 0 21.41 21.82 21.41 21.55 185500 21.55 up up correct
COMT.US iShares GSCI Commodity Dynamic Roll Strategy ETF 20260624 0 30.09 30.3 30.04 30.11 296500 30.11 up down incorrect
CSB.US VictoryShares US Small Cap High Div Volatility Wtd ETF 20260624 0 64.56 65.139 64.56 64.9756 5692 64.8004 up up correct
CTEC.US Global X Funds 20260624 0 64.95 65.37 63.447 64.107 2500 64.0289 down up incorrect
CXSE.US WisdomTree Trust 20260624 0 38.42 38.62 38.36 38.42 10100 38.33
DALI.US First Trust Dorsey Wright DALI 1 ETF 20260624 0 29.48 29.565 29.38 29.565 3800 29.318 up up correct
DAPP.US VanEck Vectors ETF Trust 20260624 0 21.27 21.45 19.95 20.3 437200 20.3 down down correct
DAX.US Global X DAX Germany ETF 20260624 0 44.01 44.43 44.01 44.27 14782 43.4129 up up correct
DDI.US DoubleDown Interactive Co. Ltd. American Depository Shares 20260624 0 11.35 11.425 10.95 11 226700 11 down down correct
DDIV.US First Trust Dorsey Wright Momentum & Dividend ETF 20260624 0 44.84 45.081 44.84 45.081 4700 44.897 up up correct
DEMZ.US Democratic Large Cap Core ETF 20260624 0 46.1 46.6 46.1 46.165 6300 46.165 up up correct
DGRE.US WisdomTree Emerging Markets Quality Dividend Growth Fund 20260624 0 39.9 40.17 39.58 39.87 31700 39.665 down down correct
DGRS.US WisdomTree Trust 20260624 0 58.19 58.96 58.19 58.78 18400 58.62 up up correct
DGRW.US WisdomTree U.S. Quality Dividend Growth Fund 20260624 0 94.7 95.39 94.41 94.67 696800 94.51 down down correct
DMXF.US iShares ESG Advanced MSCI EAFE Index ETF 20260624 0 82.88 83.58 82.56 82.805 16500 82.805 down up incorrect
DRIV.US Global X Funds 20260624 0 38.45 38.45 37.52 37.8871 49306 37.8114 down down correct
DVLU.US First Trust Dorsey Wright Momentum & Value ETF 20260624 0 39.6 39.68 39.48 39.56 3200 39.461 down down correct
DVOL.US First Trust Exchange 20260624 0 36.66 36.82 36.66 36.7 1300 36.601 up up correct
DVY.US iShares Trust 20260624 0 155.58 156.06 155.01 155.87 344500 155.87 up up correct
DWAS.US Invesco DWA SmallCap Momentum ETF 20260624 0 120.86 121.83 119.77 120.42 11000 120.42 down down correct
DWAW.US AdvisorShares Trust 20260624 0 50.19 50.285 49.94 50.163 2000 50.163 down down correct
DWSH.US AdvisorShares Dorsey Wright Short ETF 20260624 0 6.497 6.5 6.42 6.472 53500 6.472 down down correct
DWUS.US AdvisorShares Trust 20260624 0 61.63 61.63 61.138 61.138 400 61.138 down down correct
EBIZ.US Global X Funds 20260624 0 26.9501 27.825 26.9501 27.5958 3549 27.5128 up up correct
ECOW.US Pacer Emerging Markets Cash Cows 100 ETF 20260624 0 26.3 26.4 26.18 26.269 67300 26.269 down down correct
EEMA.US iShares MSCI Emerging Markets Asia ETF 20260624 0 115.41 115.94 114.02 115.24 2704600 115.24 down down correct
EFAS.US Global X MSCI SuperDividend EAFE ETF 20260624 0 21.24 21.34 21.219 21.305 11400 21.2161 up up correct
EMB.US iShares J.P. Morgan USD Emerging Markets Bond ETF 20260624 0 96.52 96.665 96.44 96.57 8401121 96.1697 up up correct
EMCB.US WisdomTree Emerging Markets Corporate Bond Fund 20260624 0 66.56 66.65 66.43 66.58 2700 66.29 up up correct
EMIF.US iShares Emerging Markets Infrastructure ETF 20260624 0 26.63 26.65 26.55 26.55 500 26.55 down up incorrect
EMXC.US iShares MSCI Emerging Markets ex China ETF 20260624 0 100.17 100.54 98.765 99.93 2557800 99.93 down down correct
EMXF.US iShares Trust 20260624 0 57.38 57.47 56.81 57.166 12600 57.166 down down correct
ENZL.US iShares MSCI New Zealand ETF 20260624 0 44.1 44.1 43.62 43.92 89500 43.92 down down correct
EQRR.US ProShares Equities for Rising Rates ETF 20260624 0 79.52 79.8 78.72 79.204 412500 79.204 down down correct
ESGD.US iShares ESG Aware MSCI EAFE ETF 20260624 0 101.16 101.56 100.88 101.21 650400 101.21 up up correct
ESGE.US iShares ESG Aware MSCI EM ETF 20260624 0 53.79 53.975 53.175 53.67 981200 53.67 down down correct
ESGU.US iShares ESG Aware MSCI USA ETF 20260624 0 160.89 162.1 160.115 160.62 1162600 160.62 down up incorrect
ESMV.US iShares ESG MSCI USA Min Vol Factor ETF 20260624 0 29.857 29.857 29.857 29.857 100 29.857
ESPO.US VanEck Vectors Video Gaming and eSports ETF 20260624 0 86.64 86.99 86.05 86.17 10200 86.17 down down correct
EUFN.US iShares MSCI Europe Financials ETF 20260624 0 38.39 38.5 38.09 38.22 4205000 38.22 down down correct
EWJV.US iShares Trust 20260624 0 44.14 44.263 43.88 44.01 417900 44.01 down down correct
EWZS.US iShares MSCI Brazil Small 20260624 0 12.71 12.75 12.62 12.72 71000 12.72 up up correct
FAAR.US First Trust Exchange 20260624 0 31.58 31.801 31.58 31.711 31900 31.567 up up correct
FAB.US First Trust Exchange 20260624 0 101.3 101.33 101.12 101.12 7600 100.773 down up incorrect
FAD.US First Trust Multi Cap Growth AlphaDEX Fund 20260624 0 193.53 195.28 192.19 193.35 33700 193.279 down down correct
FALN.US iShares Fallen Angels USD Bond ETF 20260624 0 27.2 27.21 27.1601 27.18 504557 27.0393 down down correct
FCA.US First Trust Exchange 20260624 0 28.86 29.06 28.65 28.65 2500 28.248 down down correct
FCAL.US First Trust Exchange 20260624 0 49.61 49.73 49.6008 49.6504 18008 49.3636 up up correct
FCEF.US First Trust CEF Income Opportunity ETF 20260624 0 23.52 23.6944 23.52 23.545 7675 23.41 up up correct
FCVT.US First Trust SSI Strategic Convertible Securities ETF 20260624 0 53.73 53.73 52.5 53.0013 3403 52.9081 down down correct
FDIV.US First Trust Strategic Income ETF 20260624 0 27.88 27.96 27.865 27.868 5998 27.7319 down down correct
FDNI.US First Trust Dow Jones International Internet ETF 20260624 0 24.62 25.19 24.62 25.19 83800 25.19 up up correct
FDT.US First Trust Exchange 20260624 0 95.31 95.31 94.37 95.07 113900 94.288 down down correct
FDTS.US First Trust Developed Markets ex 20260624 0 65.11 65.28 65.07 65.28 900 64.535 up up correct
FEM.US First Trust Emerging Markets AlphaDEX Fund 20260624 0 31.56 31.65 31.32 31.55 72600 31.36 down down correct
FEMB.US First Trust Emerging Markets Local Currency Bond ETF 20260624 0 29.31 29.3199 29.13 29.26 28422 28.9313 down up incorrect
FEMS.US First Trust Exchange 20260624 0 45.59 46.04 45.55 45.77 18800 45.325 up up correct
FEP.US First Trust Europe AlphaDEX Fund 20260624 0 57.07 57.58 56.77 57.1 182100 56.301 up up correct
FEUZ.US First Trust Exchange 20260624 0 66.84 66.95 66.54 66.775 5500 65.69 down down correct
FEX.US First Trust Large Cap Core AlphaDEX Fund 20260624 0 137.61 138.69 137.12 137.82 15500 137.553 up up correct
FGM.US First Trust Germany AlphaDEX Fund 20260624 0 63.68 63.7 63.32 63.42 6500 62.578 down down correct
FICS.US First Trust International Developed Cap Strength ETF 20260624 0 41.41 41.73 41.41 41.636 70000 41.19 up down incorrect
FID.US First Trust S&P International Dividend Aristocrats ETF 20260624 0 21.68 21.69 21.56 21.64 7500 21.255 down up incorrect
FINX.US Global X FinTech ETF 20260624 0 24.29 24.8 24.25 24.335 117235 24.293 up down incorrect
FIXD.US First Trust Exchange 20260624 0 43.78 43.895 43.51 43.86 388186 43.5283 up up correct
FJP.US First Trust Japan AlphaDEX Fund 20260624 0 76.9 77.39 76.59 76.97 11300 76.485 up up correct
FKU.US First Trust United Kingdom AlphaDEX Fund 20260624 0 53.23 53.27 53.03 53.27 6000 52.173 up up correct
FLN.US First Trust Latin America AlphaDEX Fund 20260624 0 24.54 25.13 24.54 24.66 4400 24.407 up up correct
FMB.US First Trust Managed Municipal ETF 20260624 0 51.45 51.4699 51.3862 51.46 164788 51.145 up up correct
FMHI.US First Trust Exchange 20260624 0 48.69 48.69 48.52 48.5653 50471 48.2106 down down correct
FNK.US First Trust Mid Cap Value AlphaDEX Fund 20260624 0 60.53 61.2 60.53 61.07 6100 60.902 up up correct
FNX.US First Trust Mid Cap Core AlphaDEX Fund 20260624 0 143.65 144.97 143.33 144.05 15400 143.784 up up correct
FNY.US First Trust Mid Cap Growth AlphaDEX Fund 20260624 0 107.24 108.8 106.93 107.4 11900 107.4 up up correct
FPA.US First Trust Asia Pacific Ex 20260624 0 53.42 53.42 52.39 53.1 6300 52.949 down down correct
FPXE.US First Trust IPOX Europe Equity Opportunities ETF 20260624 0 34.9 34.99 34.9 34.99 400 34.612 up up correct
FPXI.US First Trust International Equity Opportunities ETF 20260624 0 81.97 82.545 81.272 81.702 35000 81.36 down down correct
FSZ.US First Trust Switzerland AlphaDEX Fund 20260624 0 82.19 82.2 81.97 81.97 1300 81.162 down down correct
FTA.US First Trust Large Cap Value AlphaDEX Fund 20260624 0 96.42 97.13 96.42 96.88 22600 96.541 up up correct
FTAG.US First Trust Exchange 20260624 0 28.1 28.35 28.04 28.27 9200 28.09 up up correct
FTC.US First Trust Large Cap Growth AlphaDEX Fund 20260624 0 187.61 189.5 186.11 187.86 6300 187.818 up up correct
FTCS.US First Trust Capital Strength ETF 20260624 0 93.35 94.51 93.35 93.89 655400 93.626 up up correct
FTGC.US First Trust Global Tactical Commodity Strategy Fund 20260624 0 26.79 26.98 26.72 26.761 814200 26.592 down down correct
FTHI.US First Trust BuyWrite Income ETF 20260624 0 23.91 23.9299 23.7201 23.8 765999 23.4496 down down correct
FTRI.US First Trust Exchange 20260624 0 15.79 15.9 15.74 15.8 29800 15.705 up up correct
FTSL.US First Trust Senior Loan Fund 20260624 0 44.95 44.97 44.9228 44.9318 147814 44.478 down down correct
FTSM.US First Trust Enhanced Short Maturity ETF 20260624 0 59.9 59.91 59.88 59.89 775600 59.6872 down down correct
FTXG.US First Trust Nasdaq Food & Beverage ETF 20260624 0 22.27 22.43 22.27 22.369 2100 22.24 up up correct
FTXH.US First Trust Nasdaq Pharmaceuticals ETF 20260624 0 36.9 36.91 36.73 36.777 3100 36.685 down down correct
FTXL.US First Trust Nasdaq Semiconductor ETF 20260624 0 275 275.49 263.64 271.53 215300 271.494 down down correct
FTXN.US First Trust Nasdaq Oil & Gas ETF 20260624 0 33.75 33.93 33.47 33.72 1152300 33.603 down down correct
FTXO.US First Trust Nasdaq Bank ETF 20260624 0 41.41 41.72 41.41 41.595 148000 41.338 up up correct
FTXR.US First Trust Nasdaq Transportation ETF 20260624 0 44.41 44.83 44.34 44.623 151500 44.496 up down incorrect
FV.US First Trust Dorsey Wright Focus 5 ETF 20260624 0 72.51 72.75 71.985 72.48 81400 72.404 down down correct
FVC.US First Trust Dorsey Wright Dynamic Focus 5 ETF 20260624 0 41.79 41.79 41.441 41.774 1800 41.774 down down correct
FYC.US First Trust Small Cap Growth AlphaDEX Fund 20260624 0 121.03 122.19 120.3 120.98 35500 120.85 down down correct
FYT.US First Trust Small Cap Value AlphaDEX Fund 20260624 0 68.06 68.99 68.06 68.92 2800 68.622 up up correct
FYX.US First Trust Exchange 20260624 0 139.35 141.31 139.35 140.19 52900 139.753 up up correct
GLDI.US Credit Suisse X 20260624 0 142.5 142.61 138.4 139.158 53100 137.615 down down correct
GNMA.US iShares GNMA Bond ETF 20260624 0 44.14 44.4199 44.14 44.355 26812 44.197 up up correct
GNOM.US Global X Genomics & Biotechnology ETF 20260624 0 52.88 54.506 52.88 53.779 64300 53.7237 up up correct
GRID.US First Trust NASDAQ Clean Edge Smart Grid Infrastructure Index Fund 20260624 0 188.02 189.51 186.4 188.15 766300 187.394 up up correct
GXTG.US Global X Funds 20260624 0 26.39 26.6331 26.39 26.6331 10150 26.5479 up up correct
HERD.US Pacer Cash Cows Fund of Funds ETF 20260624 0 46.82 47.15 46.82 46.866 3000 46.866 up up correct
HERO.US Global X Funds 20260624 0 23.92 25.25 23.785 23.785 2800 23.6577 down down correct
HLAL.US Wahed FTSE USA Shariah ETF 20260624 0 70.09 70.36 69.25 69.609 45000 69.59 down down correct
HNDL.US Strategy Shares 20260624 0 22.77 22.785 22.66 22.709 17700 22.5762 down down correct
HYDR.US Global X Hydrogen ETF 20260624 0 54.23 54.23 51.2 51.99 78800 51.5887 down down correct
HYLS.US First Trust Tactical High Yield ETF 20260624 0 40.93 40.945 40.87 40.89 116401 40.4314 down down correct
HYXF.US iShares ESG Advanced High Yield Corporate Bond ETF 20260624 0 46.742 46.759 46.63 46.68 5400 46.4506 down down correct
HYZD.US WisdomTree Interest Rate Hedged High Yield Bond Fund 20260624 0 22.63 22.67 22.59 22.6 33400 22.49 down down correct
IBB.US iShares Biotechnology ETF 20260624 0 178.26 183.04 178.26 181.53 2591700 181.53 up up correct
IBBQ.US Invesco Nasdaq Biotechnology ETF 20260624 0 30.85 31.51 30.85 31.212 44700 31.212 up up correct
IBTA.US iShares Trust 20260624 0 30.82 31.99 30.72 31.98 110041 31.98 up up correct
IBTG.US iShares Trust 20260624 0 22.88 22.89 22.88 22.885 290000 22.8147 up down incorrect
IBTH.US iShares Trust 20260624 0 22.36 22.36 22.35 22.355 831400 22.2864 down down correct
IBTI.US iShares Trust 20260624 0 22.12 22.13 22.11 22.125 228300 22.0571 up up correct
IBTJ.US iShares Trust 20260624 0 21.62 21.64 21.62 21.635 206200 21.5682 up up correct
IBTK.US iShares iBonds Dec 2030 Term Treasury ETF 20260624 0 19.51 19.54 19.51 19.54 206700 19.4795 up up correct
IBTL.US iShares iBonds Dec 2031 Term Treasury ETF 20260624 0 20.16 20.19 20.154 20.19 219600 20.1282 up up correct
ICLN.US iShares Global Clean Energy ETF 20260624 0 20.6 20.86 20.23 20.48 2808900 20.48 down down correct
IEF.US iShares 7 20260624 0 94.565 94.78 94.555 94.73 5179932 94.4184 up up correct
IEI.US iShares 3 20260624 0 117.34 117.52 117.34 117.47 1666200 117.1074 up up correct
IEUS.US iShares MSCI Europe Small 20260624 0 69.05 69.05 68.75 68.96 3000 68.96 down down correct
IFGL.US iShares International Developed Real Estate ETF 20260624 0 21.99 22.11 21.97 22.07 5700 22.07 up up correct
IFV.US First Trust Dorsey Wright International Focus 5 ETF 20260624 0 26.81 26.9 26.582 26.718 44700 26.467 down down correct
IGF.US iShares Trust 20260624 0 66.39 66.63 66.24 66.6 734100 66.6 up up correct
IGIB.US iShares 5 20260624 0 53.16 53.24 53.13 53.18 1435900 52.9645 up up correct
IGOV.US iShares International Treasury Bond ETF 20260624 0 40.91 41.02 40.88 40.97 170700 40.97 up up correct
IGSB.US iShares 1 20260624 0 52.36 52.39 52.34 52.36 2252300 52.1591
IJT.US iShares S&P Small 20260624 0 171.27 174.29 171.18 172.74 196900 172.74 up up correct
IMCV.US iShares Morningstar Mid 20260624 0 90.48 91.36 90.48 91.06 12500 91.06 up up correct
INDY.US iShares India 50 ETF 20260624 0 43.62 43.76 43.56 43.7 206400 43.7 up up correct
IPKW.US Invesco International BuyBack Achievers ETF 20260624 0 55.99 55.998 55.66 55.812 20300 55.812 down down correct
ISHG.US iShares 1 20260624 0 73.75 74.01 73.7 73.82 433200 73.82 up up correct
ISTB.US iShares Core 1 20260624 0 48.21 48.23 48.19 48.22 432300 48.0488 up up correct
IUS.US Invesco RAFI Strategic US ETF 20260624 0 64.97 65.38 64.91 64.98 15700 64.98 up up correct
IUSB.US iShares Core Total USD Bond Market ETF 20260624 0 46.17 46.2599 46.16 46.23 3217162 46.0657 up up correct
IUSG.US iShares Core S&P U.S. Growth ETF 20260624 0 183.62 184.87 181.57 182.52 545200 182.52 down down correct
IUSV.US iShares Core S&P U.S. Value ETF 20260624 0 109.55 110.44 109.51 109.76 723600 109.76 up up correct
IXUS.US iShares Core MSCI Total International Stock ETF 20260624 0 94.14 94.46 93.66 94.14 1744100 94.14
JOET.US Virtus ETF Trust II 20260624 0 44.94 45.505 44.94 45.196 17600 45.196 up up correct
JSML.US Janus Henderson Small Cap Growth Alpha ETF 20260624 0 91.4 92.235 90.45 90.932 9500 90.8864 down down correct
KBWB.US Invesco Exchange 20260624 0 94.14 94.32 93.39 93.73 2182800 93.73 down down correct
KBWD.US Invesco KBW High Dividend Yield Financial ETF 20260624 0 12.08 12.15 12 12.04 412880 11.9103 down down correct
KBWP.US Invesco KBW Property & Casualty Insurance ETF 20260624 0 124.1 125.5 124.06 124.79 10600 124.79 up up correct
KBWR.US Invesco KBW Regional Banking ETF 20260624 0 64.8 64.8 64.276 64.276 2273 64.276 down down correct
KBWY.US Invesco KBW Premium Yield Equity REIT ETF 20260624 0 18.15 18.26 18.09 18.1665 175324 18.0526 up up correct
KRMA.US Global X Conscious Companies ETF 20260624 0 46.71 46.92 46.4914 46.543 1527 46.3723 down down correct
KROP.US Global X Funds 20260624 0 34.22 34.36 34.1808 34.1808 2923 34.0487 down down correct
LDEM.US iShares ESG MSCI EM Leaders ETF 20260624 0 59.399 59.723 59.399 59.723 300 59.723 up up correct
LDSF.US First Trust Exchange 20260624 0 18.89 18.98 18.89 18.97 9300 18.822 up up correct
LEGR.US First Trust Exchange 20260624 0 64.41 64.56 64.26 64.401 3800 63.78 down down correct
LMBS.US First Trust Low Duration Opportunities ETF 20260624 0 49.88 49.96 49.88 49.935 445974 49.595 up up correct
LRGE.US ClearBridge Large Cap Growth ESG ETF 20260624 0 83.01 83.337 82.732 82.732 5400 82.732 down down correct
LVHD.US Legg Mason Low Volatility High Dividend ETF 20260624 0 43.67 44.02 43.67 43.92 164000 43.92 up up correct
MBB.US iShares Trust 20260624 0 94.74 94.83 94.675 94.75 1635718 94.4119 up up correct
MCHI.US iShares MSCI China ETF 20260624 0 51.43 51.74 51.34 51.43 6039100 51.43
MDIV.US First Trust Multi 20260624 0 16.52 16.61 16.51 16.5445 64494 16.3191 up up correct
MILN.US Global X Millennials Consumer ETF 20260624 0 42.49 43.785 42.49 43.27 5399 43.2309 up up correct
NFTY.US First Trust Exchange 20260624 0 53.92 54.46 53.92 54.26 17000 54.26 up up correct
NXTG.US First Trust Exchange 20260624 0 154.47 155.11 152.93 153.96 5900 153.383 down down correct
ONEQ.US Fidelity Nasdaq Composite Index ETF 20260624 0 100.79 101.76 99.78 100.36 352900 100.36 down down correct
PDBC.US Invesco Optimum Yield Diversified Commodity Strategy No K 20260624 0 15.84 15.905 15.75 15.78 6584100 15.78 down up incorrect
PDP.US Invesco DWA Momentum ETF 20260624 0 148.66 150.76 148.02 148.88 15300 148.88 up up correct
PEY.US Invesco High Yield Equity Dividend Achievers ETF 20260624 0 22.75 23 22.75 22.95 216296 22.8593 up up correct
PEZ.US Invesco DWA Consumer Cyclicals Momentum ETF 20260624 0 103.62 103.62 103.62 103.62 100 103.62
PFF.US iShares Preferred and Income Securities ETF 20260624 0 30.87 30.93 30.58 30.68 4194600 30.5374 down down correct
PFI.US Invesco DWA Financial Momentum ETF 20260624 0 60.96 61.35 60.96 61.01 2300 61.01 up up correct
PFM.US Invesco Dividend Achievers ETF 20260624 0 54.93 55.15 54.72 54.86 25600 54.86 down down correct
PGJ.US Invesco Golden Dragon China ETF 20260624 0 22.92 22.92 22.54 22.54 21300 22.54 down down correct
PHO.US Invesco Water Resources ETF 20260624 0 66.81 68.46 66.81 67.91 81300 67.91 up down incorrect
PID.US Invesco International Dividend Achievers ETF 20260624 0 22.11 22.24 22.06 22.12 81400 22.12 up up correct
PIE.US Invesco DWA Emerging Markets Momentum ETF 20260624 0 32.18 32.58 32.02 32.24 163500 32.24 up up correct
PIO.US Invesco Global Water ETF 20260624 0 43.86 44.56 43.86 44.44 3900 44.44 up up correct
PIZ.US Invesco DWA Developed Markets Momentum ETF 20260624 0 55.61 55.85 54.79 55.4 53500 55.4 down down correct
PKW.US Invesco BuyBack Achievers ETF 20260624 0 139.37 141.12 139.02 140.28 32400 140.28 up up correct
PNQI.US Invesco NASDAQ Internet ETF 20260624 0 44.73 45.96 44.73 45.12 36600 45.12 up up correct
PPH.US VanEck Vectors ETF Trust 20260624 0 106.15 106.71 105.32 105.73 143600 105.1257 down down correct
PRFZ.US Invesco FTSE RAFI US 1500 Small 20260624 0 53.14 54.02 53.14 53.59 88700 53.59 up up correct
PRN.US Invesco DWA Industrials Momentum ETF 20260624 0 254.08 258 250.15 252.23 40900 252.23 down down correct
PSC.US Principal Exchange 20260624 0 67.78 68.94 67.78 68.1998 86165 68.1152 up up correct
PSCC.US Invesco S&P SmallCap Consumer Staples ETF 20260624 0 35.68 35.74 35.65 35.72 11700 35.72 up up correct
PSCD.US Invesco S&P SmallCap Consumer Discretionary ETF 20260624 0 116.99 116.99 116.85 116.85 300 116.85 down down correct
PSCE.US Invesco S&P SmallCap Energy ETF 20260624 0 55.27 55.27 54.37 54.81 18200 54.81 down down correct
PSCF.US Invesco S&P SmallCap Financials ETF 20260624 0 64.56 64.74 64.53 64.53 1600 64.53 down down correct
PSCH.US Invesco S&P SmallCap Health Care ETF 20260624 0 49.62 50.67 49.57 50.39 61700 50.39 up down incorrect
PSCI.US Invesco S&P SmallCap Industrials ETF 20260624 0 178.39 182.56 178.39 180.66 6800 180.66 up down incorrect
PSCM.US Invesco S&P SmallCap Materials ETF 20260624 0 103.56 105.34 103.56 104.67 900 104.67 up up correct
PSCT.US Invesco S&P SmallCap Information Technology ETF 20260624 0 85.1 85.85 83.38 84.32 20000 84.32 down down correct
PSCU.US Invesco S&P SmallCap Utilities & Communication Services ETF 20260624 0 63.27 64.19 63.27 63.77 11500 63.77 up down incorrect
PSET.US Principal Exchange 20260624 0 75.17 75.17 74.512 74.512 1000 74.3616 down down correct
PSL.US Invesco Exchange 20260624 0 110.7 111.3 110.7 111.27 1900 111.27 up up correct
PTF.US Invesco Exchange 20260624 0 129.81 129.81 124.24 126.65 98500 126.65 down down correct
PTH.US Invesco DWA Healthcare Momentum ETF 20260624 0 55.33 56.14 55.33 55.65 7600 55.65 up up correct
PUI.US Invesco DWA Utilities Momentum ETF 20260624 0 47.36 47.44 47.13 47.44 3600 47.44 up up correct
PXI.US Invesco DWA Energy Momentum ETF 20260624 0 54.29 54.44 54.07 54.44 1500 54.44 up up correct
PY.US Principal Exchange 20260624 0 53.88 54.18 53.77 53.775 11200 53.5126 down down correct
PYZ.US Invesco DWA Basic Materials Momentum ETF 20260624 0 126.29 126.3 125.34 125.34 3600 125.34 down down correct
QABA.US First Trust NASDAQ ABA Community Bank Index Fund 20260624 0 66.09 66.74 66.09 66.56 15200 66.21 up up correct
QAT.US iShares MSCI Qatar ETF 20260624 0 18.2 18.22 18.19 18.21 3300 18.21 up up correct
QCLN.US First Trust NASDAQ Clean Edge Green Energy Index Fund 20260624 0 61.54 61.86 59.56 60.52 152300 60.52 down down correct
QCLR.US Global X NASDAQ 100® Collar 95 20260624 0 28.34 28.34 28.34 28.34 100 28.277
QQEW.US First Trust NASDAQ 20260624 0 152.68 155.05 152.68 153.3 56100 153.3 up up correct
QQMG.US Invesco ESG NASDAQ 100 ETF 20260624 0 49.55 49.77 48.939 49.145 13000 49.145 down down correct
QQQ.US Invesco QQQ Trust Series 1 20260624 0 715.37 719.93 704.45 710.62 52480400 710.62 down down correct
QQQA.US ProShares Trust 20260624 0 81.94 82.035 79.3 81.093 42000 81.093 down down correct
QQQJ.US Invesco NASDAQ Next Gen 100 ETF 20260624 0 44.36 44.845 44.21 44.51 98400 44.51 up up correct
QQQM.US Invesco NASDAQ 100 ETF 20260624 0 294.52 296.359 290.02 292.63 4441500 292.63 down down correct
QQXT.US First Trust NASDAQ 20260624 0 97.6 97.89 97.24 97.24 5100 97.053 down down correct
QRMI.US Global X NASDAQ 100® Risk Managed Income ETF 20260624 0 15.46 15.46 15.38 15.398 4800 15.2461 down down correct
QTEC.US First Trust Exchange 20260624 0 319.2 321.45 313 317.57 474300 317.537 down down correct
QTR.US Global X NASDAQ 100 Tail Risk ETF 20260624 0 34.59 34.67 34.429 34.429 5000 34.3879 down down correct
QYLD.US Global X NASDAQ 100 Covered Call ETF 20260624 0 17.99 18.0751 17.79 17.91 7479144 17.7315 down down correct
QYLG.US Global X Funds 20260624 0 29.55 29.73 29.21 29.43 55100 29.1583 down down correct
RAYS.US Global X Solar ETF 20260624 0 2348 2387.5 2319 2363.25 7968 2363.25 up down incorrect
RDVY.US First Trust Rising Dividend Achievers ETF 20260624 0 78.56 79.476 78.56 78.94 1216900 78.793 up up correct
REIT.US ALPS Active REIT ETF 20260624 0 30.45 30.66 30.265 30.396 7500 30.396 down down correct
RFDI.US First Trust RiverFront Dynamic Developed International ETF 20260624 0 86.93 86.989 86.51 86.785 3700 85.715 down down correct
RFEM.US First Trust RiverFront Dynamic Emerging Markets ETF 20260624 0 92.64 93 92.16 92.664 2800 91.543 up up correct
RING.US iShares MSCI Global Gold Miners ETF 20260624 0 64.1 65.72 63.33 64.06 566800 64.06 down down correct
RNEM.US First Trust Exchange 20260624 0 55.38 55.38 55.15 55.32 900 54.972 down down correct
RNRG.US Global X Renewable Energy Producers ETF 20260624 0 36.14 36.18 36 36 1400 35.7854 down up incorrect
RNSC.US First Trust Small Cap US Equity Select ETF 20260624 0 31.43 31.4755 31.1918 31.1918 681 31.1816 down down correct
ROBT.US First Trust Exchange 20260624 0 53.64 54.18 53.47 53.633 39600 53.624 down down correct
RTH.US VanEck Vectors ETF Trust 20260624 0 254.86 259.6021 254.86 257.9903 11338 257.9903 up up correct
SARK.US Tuttle Capital Short Innovation ETF 20260624 0 28.37 28.52 27.91 28.397 93600 28.397 up up correct
SCZ.US iShares MSCI EAFE Small 20260624 0 81.85 82.41 81.75 82.07 1672600 82.07 up up correct
SDG.US iShares MSCI Global Impact ETF 20260624 0 88.31 88.31 88.051 88.051 2400 88.051 down down correct
SDVY.US First Trust Exchange 20260624 0 42.3 43.005 42.265 42.7 1367000 42.61 up up correct
SHV.US iShares Short Treasury Bond ETF 20260624 0 110.27 110.28 110.27 110.28 1957800 109.9612 up up correct
SHY.US iShares Trust 20260624 0 82.048 82.0899 82.04 82.07 3660404 81.8318 up up correct
SKOR.US FlexShares Credit 20260624 0 48.48 48.52 48.48 48.5 24300 48.3141 up down incorrect
SKYU.US ProShares Ultra Cloud Computing 20260624 0 34 34.115 33.281 33.281 1800 33.281 down up incorrect
SKYY.US First Trust Exchange 20260624 0 128.97 131.09 128.62 129.08 173500 129.08 up up correct
SLQD.US iShares Trust 20260624 0 50.3 50.33 50.29 50.32 199200 50.1363 up up correct
SLVO.US Credit Suisse X 20260624 0 64.91 65.3 61.01 62.46 260000 60.5376 down down correct
SMCP.US AlphaMark Actively Managed Small Cap ETF 20260624 0 25.05 25.11 24.85 24.86 7400 24.86 down down correct
SMH.US VanEck Vectors Semiconductor ETF 20260624 0 622.28 625.23 606.23 618.92 11901990 618.92 down down correct
SNSR.US Global X Internet of Things ETF 20260624 0 48.86 49.325 48.52 48.912 16533 48.8299 up up correct
SOCL.US Global X Funds 20260624 0 42.81 42.81 42.385 42.3914 3202 42.3041 down down correct
SOXQ.US Invesco PHLX Semiconductor ETF 20260624 0 106.63 107.04 103.2 105.84 4363800 105.84 down down correct
SOXX.US iShares Semiconductor ETF 20260624 0 606.19 609.69 586.66 601.5 9230700 601.5 down down correct
SPC.US CrossingBridge Pre 20260624 0 19.97 19.97 19.0386 19.0386 73670 19.0386 down down correct
SPRX.US Spear Alpha ETF 20260624 0 55.15 55.15 52.69 53.844 136400 53.844 down down correct
SQLV.US Legg Mason ETF Investment Trust 20260624 0 50.64 50.64 50.618 50.618 400 50.618 down down correct
SQQQ.US ProShares Trust 20260624 0 39.66 41.49 38.9 40.45 71325398 40.45 up up correct
SRET.US Global X SuperDividend REIT ETF 20260624 0 22.33 22.5 22.33 22.423 37100 22.2725 up up correct
SUSB.US iShares ESG 1 20260624 0 24.97 24.98 24.955 24.975 106700 24.8825 up down incorrect
SUSC.US iShares ESG USD Corporate Bond ETF 20260624 0 23.19 23.236 23.19 23.205 174300 23.1168 up up correct
SUSL.US iShares ESG MSCI USA Leaders ETF 20260624 0 129.57 130.17 129.04 129.29 7200 129.29 down down correct
TDIV.US First Trust NASDAQ Technology Dividend Index Fund 20260624 0 114.22 115.16 113.31 113.92 131100 113.497 down down correct
TLT.US iShares 20+ Year Treasury Bond ETF 20260624 0 87.15 87.47 87.12 87.38 41836980 87.0585 up up correct
TQQQ.US ProShares UltraPro QQQ 20260624 0 74.79 76.18 71.35 73.3 72009700 73.3 down down correct
TUR.US iShares Inc. 20260624 0 39.62 39.81 39.45 39.56 74100 39.56 down down correct
UAE.US iShares MSCI UAE ETF 20260624 0 19.68 19.93 19.636 19.82 296500 19.82 up up correct
UCRD.US VictoryShares ESG Corporate Bond ETF 20260624 0 21.575 21.575 21.575 21.575 100 21.4914
UCYB.US ProShares Ultra Nasdaq Cybersecurity 20260624 0 67.25 67.68 66.273 66.273 2000 66.273 down down correct
UFO.US Procure ETF Trust II 20260624 0 47.8 47.9 46.41 46.48 682800 46.4216 down down correct
USIG.US iShares Broad USD Investment Grade Corporate Bond ETF 20260624 0 51.34 51.44 51.34 51.37 1353100 51.168 up up correct
USMC.US Principal U.S. Mega 20260624 0 72.82 73.156 72.3 72.516 67200 72.38 down down correct
USOI.US Credit Suisse X 20260624 0 43.94 43.94 43.02 43.19 70700 41.2629 down down correct
USXF.US iShares ESG Advanced MSCI USA ETF 20260624 0 67.56 68.08 66.96 67.56 115600 67.56
VCIT.US Vanguard Intermediate 20260624 0 82.62 82.78 82.59 82.69 11288140 82.3578 up down incorrect
VCLT.US Vanguard Long 20260624 0 75.71 75.97 75.68 75.8 2742200 75.4553 up up correct
VCSH.US Vanguard Scottsdale Funds 20260624 0 78.89 79 78.89 78.98 6668200 78.6926 up up correct
VGIT.US Vanguard Intermediate 20260624 0 58.92 59.02 58.92 59 2284300 58.812 up up correct
VGLT.US Vanguard Scottsdale Funds 20260624 0 55.56 55.75 55.56 55.71 1474784 55.5 up up correct
VGSH.US Vanguard Short 20260624 0 58.16 58.19 58.15 58.18 3035800 58.0021 up up correct
VIGI.US Vanguard International Dividend Appreciation Index Fund ETF Shares 20260624 0 92.55 93.04 92.55 92.77 189600 92.77 up up correct
VMBS.US Vanguard Mortgage 20260624 0 46.86 46.94 46.85 46.92 1038800 46.7551 up up correct
VNQI.US Vanguard Global ex 20260624 0 44.58 44.75 44.53 44.63 263000 44.63 up up correct
VONE.US Vanguard Russell 1000 Index Fund ETF Shares 20260624 0 332.78 334.88 331.08 331.65 162900 331.65 down down correct
VONG.US Vanguard Scottsdale Funds 20260624 0 123.48 124.76 122.89 123.14 1270200 123.14 down down correct
VONV.US Vanguard Scottsdale Funds 20260624 0 105.69 106.28 105.24 105.71 1302700 105.71 up up correct
VPN.US Global X Funds 20260624 0 31.68 31.72 30.6701 31.04 1321458 30.9262 down up incorrect
VRIG.US Invesco Actively Managed Exchange 20260624 0 25.07 25.07 25.05 25.07 621067 24.978
VSDA.US VictoryShares Dividend Accelerator ETF 20260624 0 57.11 57.65 57.11 57.495 5804 57.318 up up correct
VSMV.US VictoryShares US Multi 20260624 0 59.09 59.18 58.8388 58.8388 3169 58.7805 down down correct
VTC.US Vanguard Scottsdale Funds 20260624 0 76.93 77.11 76.93 77.0225 42781 76.7056 up up correct
VTHR.US Vanguard Russell 3000 Index Fund ETF Shares 20260624 0 325.25 327.59 323.84 324.6 13200 324.6 down down correct
VTIP.US Vanguard Malvern Funds 20260624 0 50.1 50.13 50.08 50.12 1496200 49.4415 up up correct
VTWG.US Vanguard Russell 2000 Growth Index Fund ETF Shares 20260624 0 283.53 287.43 282.93 283.97 13300 283.97 up up correct
VTWO.US Vanguard Russell 2000 Index Fund ETF Shares 20260624 0 119.52 121.08 119.11 119.88 1763700 119.88 up down incorrect
VTWV.US Vanguard Russell 2000 Value Index Fund ETF Shares 20260624 0 191.7 193.84 191.7 192.6 17900 192.6 up up correct
VWOB.US Vanguard Emerging Markets Government Bond Index Fund ETF Shares 20260624 0 67.25 67.36 67.24 67.29 587500 66.9761 up down incorrect
VXUS.US Vanguard Total International Stock Index Fund ETF Shares 20260624 0 84.43 84.6 83.91 84.34 5153900 84.34 down down correct
VYMI.US Vanguard International High Dividend Yield Index Fund ETF Shares 20260624 0 97.722 97.94 97.374 97.65 1299000 97.65 down down correct
WBND.US Western Asset Total Return ETF 20260624 0 50.05 50.18 50.05 50.16 49684 50.16 up up correct
WCBR.US WisdomTree Trust 20260624 0 32.16 32.65 32.16 32.328 19700 32.328 up up correct
WOOD.US iShares Global Timber & Forestry ETF 20260624 0 66.01 67.15 66.01 67.11 4500 67.11 up up correct
XT.US iShares Exponential Technologies ETF 20260624 0 80.23 80.73 79.7 80.011 76200 80.011 down down correct
YLCO.US Global X YieldCo & Renewable Energy Income ETF 20260624 0 36.14 36.18 36 36 1384 35.7854 down down correct
YLDE.US ClearBridge Dividend Strategy ESG ETF 20260624 0 55.55 55.55 55.19 55.2796 7856 54.9653 down down correct

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