CollectAI

close-nasdaq_etfs

2026/06/25

TICKER DESC DATE TIME OPEN HIGH LOW CLOSE VOL Adj CLOSE Trend Predict Result
AADR.US AdvisorShares Dorsey Wright ADR ETF 20260625 0 80.7 81.93 80.7 81.41 1900 81.41 up up correct
AAXJ.US iShares MSCI All Country Asia ex Japan ETF 20260625 0 120.62 120.62 117.28 118.37 666800 118.37 down up incorrect
ACWI.US iShares Trust 20260625 0 155.89 156.01 153.95 154.7 3331000 154.7 down down correct
ACWX.US iShares MSCI ACWI ex U.S. ETF 20260625 0 75.82 76.16 75.12 75.56 1075000 75.56 down up incorrect
AGNG.US Global X Aging Population ETF 20260625 0 35.59 35.9 35.59 35.7 9700 35.5463 up down incorrect
AGZD.US WisdomTree Interest Rate Hedged U.S. Aggregate Bond Fund 20260625 0 22.64 22.64 22.55 22.55 23100 22.55 down down correct
AIA.US iShares Trust 20260625 0 143.43 143.69 139.05 140.46 896500 140.46 down down correct
AIQ.US Global X Artificial Intelligence & Technology ETF 20260625 0 65.84 65.86 62.96 64.18 4306100 64.1795 down down correct
AIRR.US First Trust Exchange 20260625 0 132.3 135.05 131.45 132.92 802400 132.92 up up correct
ALTY.US Global X Funds 20260625 0 12.37 12.37 12.32 12.322 3400 12.2434 down down correct
ANGL.US VanEck Vectors ETF Trust 20260625 0 29.21 29.24 29.21 29.24 1024000 29.069 up up correct
AQWA.US Global X Funds 20260625 0 19.39 19.645 19.39 19.521 3900 19.3941 up up correct
BBH.US VanEck Vectors Biotech ETF 20260625 0 198.17 199.32 196.51 196.51 8400 196.51 down down correct
BFIT.US Global X Health & Wellness ETF 20260625 0 31.98 32.56 31.84 32.24 74626 32.24 up up correct
BGRN.US iShares Trust 20260625 0 47.55 47.5799 47.51 47.5258 24318 47.3577 down up incorrect
BIB.US ProShares Ultra Nasdaq Biotechnology 20260625 0 94.18 97 92.95 94.16 21400 94.16 down down correct
BIS.US ProShares UltraShort Nasdaq Biotechnology 20260625 0 14.95 14.95 14.56 14.62 4200 14.62 down up incorrect
BKCH.US Global X Blockchain ETF 20260625 0 82.24 82.24 75.4 77.32 82000 77.32 down down correct
BLCN.US Siren ETF Trust 20260625 0 25.95 25.95 25.52 25.887 8300 25.887 down down correct
BND.US Vanguard Bond Index Funds 20260625 0 73.65 73.73 73.59 73.6 7638100 73.3549 down down correct
BNDW.US Vanguard Total World Bond ETF 20260625 0 68.7 68.74 68.65 68.65 113600 68.4562 down down correct
BNDX.US Vanguard Total International Bond Index Fund ETF Shares 20260625 0 48.54 48.57 48.49 48.49 3712300 48.3789 down down correct
BOTZ.US Global X Robotics & Artificial Intelligence ETF 20260625 0 36.88 36.94 36.3 36.61 970095 36.5917 down down correct
BSCQ.US Invesco BulletShares 2026 Corporate Bond ETF 20260625 0 19.52 19.52 19.51 19.515 755093 19.4509 down down correct
BSCR.US Invesco BulletShares 2027 Corporate Bond ETF 20260625 0 19.605 19.61 19.6 19.61 479695 19.5409 up up correct
BSCS.US Invesco BulletShares 2028 Corporate Bond ETF 20260625 0 20.35 20.36 20.34 20.35 659985 20.2746
BSCT.US Invesco BulletShares 2029 Corporate Bond ETF 20260625 0 18.56 18.58 18.56 18.58 645700 18.5099 up up correct
BSCU.US Invesco BulletShares 2030 Corporate Bond ETF 20260625 0 16.67 16.67 16.64 16.65 444200 16.586 down down correct
BSCV.US Invesco BulletShares 2031 Corporate Bond ETF 20260625 0 16.41 16.416 16.39 16.41 392000 16.3448
BSJQ.US Invesco BulletShares 2026 High Yield Corporate Bond ETF 20260625 0 22.96 22.96 22.925 22.935 409845 22.8349 down down correct
BSJR.US Invesco BulletShares 2027 High Yield Corporate Bond ETF 20260625 0 22.36 22.36 22.27 22.345 490900 22.2466 down down correct
BSJS.US Invesco BulletShares 2028 High Yield Corporate Bond ETF 20260625 0 21.74 21.78 21.73 21.76 145400 21.6515 up up correct
BSJT.US Invesco BulletShares 2029 High Yield Corporate Bond ETF 20260625 0 21.14 21.14 21.1 21.13 213100 21.0162 down down correct
BSMQ.US Invesco Exchange 20260625 0 23.55 23.575 23.53 23.545 24000 23.4878 down up incorrect
BSMR.US Invesco Exchange 20260625 0 23.62 23.63 23.61 23.62 33200 23.565
BSMS.US Invesco Exchange 20260625 0 23.43 23.45 23.42 23.425 37500 23.3692 down down correct
BSMT.US Invesco Exchange 20260625 0 23.04 23.045 23.02 23.03 24300 22.976 down down correct
BSMU.US Invesco BulletShares 2030 Municipal Bond ETF 20260625 0 21.91 21.92 21.88 21.897 142800 21.8443 down down correct
BSMV.US Invesco BulletShares 2031 Municipal Bond ETF 20260625 0 20.95 21.01 20.95 20.955 21700 20.9018 up up correct
BTEC.US Principal Healthcare Innovators Index ETF 20260625 0 9.1675 9.4 9.12 9.3275 162671 9.3275 up up correct
BUG.US Global X Funds 20260625 0 34.18 34.71 33.84 34.27 462800 34.27 up up correct
CARZ.US First Trust NASDAQ Global Auto Index Fund 20260625 0 113.97 115.03 113.97 114.82 1100 114.82 up up correct
CATH.US Global X S&P 500 Catholic Values ETF 20260625 0 88.33 88.33 87.22 87.44 35698 87.1574 down down correct
CDC.US Victory Portfolios II 20260625 0 74.64 75.01 74.4999 74.5918 9032 74.3919 down down correct
CDL.US Victory Portfolios II 20260625 0 77.36 78.37 77.36 77.8098 6425 77.6019 up up correct
CEFA.US Global X S&P Catholic Values Developed ex 20260625 0 39.795 39.81 39.63 39.7113 7354 39.2908 down down correct
CFA.US VictoryShares US 500 Volatility Wtd ETF 20260625 0 98.17 98.3405 98.17 98.2169 4798 98.1162 up down incorrect
CFO.US Victory Portfolios II 20260625 0 79.91 80.4001 79.601 79.601 3208 79.5201 down down correct
CIBR.US First Trust Exchange 20260625 0 84.01 84.69 82.68 83.66 1406200 83.66 down down correct
CIZ.US VictoryShares Developed Enhanced Volatility Wtd ETF 20260625 0 2.4 2.5 2.3 2.4 138882 2.4
CLOU.US Global X Funds 20260625 0 21.38 21.48 21.06 21.12 91000 21.12 down down correct
COMT.US iShares GSCI Commodity Dynamic Roll Strategy ETF 20260625 0 30.18 30.73 30.17 30.648 344000 30.648 up up correct
CSB.US VictoryShares US Small Cap High Div Volatility Wtd ETF 20260625 0 65.09 65.4 65.09 65.2962 3578 65.1202 up up correct
CTEC.US Global X Funds 20260625 0 63.01 63.795 63.01 63.505 1500 63.4276 up up correct
CXSE.US WisdomTree Trust 20260625 0 38.71 38.71 38.63 38.63 23500 38.63 down down correct
DALI.US First Trust Dorsey Wright DALI 1 ETF 20260625 0 29.65 29.87 29.65 29.721 12300 29.721 up up correct
DAPP.US VanEck Vectors ETF Trust 20260625 0 20.98 20.99 19.365 19.72 364700 19.72 down down correct
DAX.US Global X DAX Germany ETF 20260625 0 44.77 45.2399 44.6657 44.7894 20758 43.9222 up up correct
DDI.US DoubleDown Interactive Co. Ltd. American Depository Shares 20260625 0 11.2 11.39 10.96 11.28 416400 11.28 up up correct
DDIV.US First Trust Dorsey Wright Momentum & Dividend ETF 20260625 0 45.57 45.57 45.335 45.413 2600 45.413 down down correct
DEMZ.US Democratic Large Cap Core ETF 20260625 0 46.45 46.45 46.218 46.218 1900 46.218 down down correct
DGRE.US WisdomTree Emerging Markets Quality Dividend Growth Fund 20260625 0 40.91 40.91 40.005 40.175 5700 40.175 down up incorrect
DGRS.US WisdomTree Trust 20260625 0 58.74 59.58 58.41 59.26 24400 59.26 up up correct
DGRW.US WisdomTree U.S. Quality Dividend Growth Fund 20260625 0 94.76 95.29 94.29 94.62 805900 94.62 down down correct
DMXF.US iShares ESG Advanced MSCI EAFE Index ETF 20260625 0 84.13 84.13 83.541 83.585 19200 83.585 down down correct
DRIV.US Global X Funds 20260625 0 38.71 39.0299 37.63 38.0121 27394 37.9362 down down correct
DVLU.US First Trust Dorsey Wright Momentum & Value ETF 20260625 0 39.71 39.96 39.64 39.67 6800 39.67 down down correct
DVOL.US First Trust Exchange 20260625 0 36.75 36.84 36.73 36.74 7800 36.74 down down correct
DVY.US iShares Trust 20260625 0 156.19 158 156.19 156.99 440600 156.99 up up correct
DWAS.US Invesco DWA SmallCap Momentum ETF 20260625 0 122.6 124.2 122.42 123.24 32000 123.24 up up correct
DWAW.US AdvisorShares Trust 20260625 0 50.54 51.04 50.54 50.912 600 50.912 up up correct
DWSH.US AdvisorShares Dorsey Wright Short ETF 20260625 0 6.41 6.51 6.41 6.495 55400 6.495 up up correct
DWUS.US AdvisorShares Trust 20260625 0 61.7 62.34 61.7 62.34 5100 62.34 up up correct
EBIZ.US Global X Funds 20260625 0 27.1265 27.35 27.028 27.028 3773 26.9467 down up incorrect
ECOW.US Pacer Emerging Markets Cash Cows 100 ETF 20260625 0 26.45 26.45 26.245 26.387 16600 26.387 down down correct
EEMA.US iShares MSCI Emerging Markets Asia ETF 20260625 0 117.75 117.76 115.06 115.91 139600 115.91 down down correct
EFAS.US Global X MSCI SuperDividend EAFE ETF 20260625 0 21.4 21.43 21.28 21.29 18500 21.2011 down down correct
EMB.US iShares J.P. Morgan USD Emerging Markets Bond ETF 20260625 0 96.8 96.83 96.545 96.56 4464602 96.1598 down down correct
EMCB.US WisdomTree Emerging Markets Corporate Bond Fund 20260625 0 66.75 66.75 65.99 66 4400 66 down down correct
EMIF.US iShares Emerging Markets Infrastructure ETF 20260625 0 26.6 26.78 26.56 26.6 4900 26.6
EMXC.US iShares MSCI Emerging Markets ex China ETF 20260625 0 103.2 103.345 100.36 101.6 2426500 101.6 down down correct
EMXF.US iShares Trust 20260625 0 58.2 58.2 57.09 57.394 20300 57.394 down down correct
ENZL.US iShares MSCI New Zealand ETF 20260625 0 44.48 44.48 44.07 44.26 62600 44.26 down down correct
EQRR.US ProShares Equities for Rising Rates ETF 20260625 0 79.96 80.26 79.64 80.039 18100 80.039 up up correct
ESGD.US iShares ESG Aware MSCI EAFE ETF 20260625 0 102.39 102.66 101.7 102.14 326900 102.14 down down correct
ESGE.US iShares ESG Aware MSCI EM ETF 20260625 0 55.19 55.19 53.795 54.31 854800 54.31 down down correct
ESGU.US iShares ESG Aware MSCI USA ETF 20260625 0 161.75 161.91 159.9 160.62 323800 160.62 down down correct
ESMV.US iShares ESG MSCI USA Min Vol Factor ETF 20260625 0 29.955 29.955 29.955 29.955 100 29.955
ESPO.US VanEck Vectors Video Gaming and eSports ETF 20260625 0 86.3 86.3 85.13 85.25 9700 85.25 down up incorrect
EUFN.US iShares MSCI Europe Financials ETF 20260625 0 38.43 38.8 38.43 38.53 696500 38.53 up up correct
EWJV.US iShares Trust 20260625 0 44.21 44.305 43.86 43.97 82600 43.97 down down correct
EWZS.US iShares MSCI Brazil Small 20260625 0 12.86 13 12.73 12.82 108800 12.82 down down correct
FAAR.US First Trust Exchange 20260625 0 31.61 31.799 31.59 31.73 38700 31.73 up up correct
FAB.US First Trust Exchange 20260625 0 102.14 102.14 101.1 101.22 1500 101.22 down down correct
FAD.US First Trust Multi Cap Growth AlphaDEX Fund 20260625 0 196.89 197.31 195.46 195.88 9000 195.88 down down correct
FALN.US iShares Fallen Angels USD Bond ETF 20260625 0 27.22 27.23 27.18 27.22 812393 27.0791
FCA.US First Trust Exchange 20260625 0 28.48 28.73 28.4 28.73 17700 28.73 up up correct
FCAL.US First Trust Exchange 20260625 0 49.76 49.76 49.5364 49.5796 20407 49.4356 down down correct
FCEF.US First Trust CEF Income Opportunity ETF 20260625 0 23.75 23.76 23.7099 23.7099 4478 23.5739 down down correct
FCVT.US First Trust SSI Strategic Convertible Securities ETF 20260625 0 53.8 53.8 53 53.1716 15640 53.1232 down down correct
FDIV.US First Trust Strategic Income ETF 20260625 0 28.115 28.3199 27.965 27.9743 2382 27.8377 down down correct
FDNI.US First Trust Dow Jones International Internet ETF 20260625 0 24.95 24.95 23.99 24.65 18400 24.65 down down correct
FDT.US First Trust Exchange 20260625 0 96.47 96.47 94.34 94.84 82500 94.84 down up incorrect
FDTS.US First Trust Developed Markets ex 20260625 0 64.51 64.52 64.24 64.52 700 64.52 up up correct
FEM.US First Trust Emerging Markets AlphaDEX Fund 20260625 0 31.87 31.87 31.32 31.52 101900 31.52 down down correct
FEMB.US First Trust Emerging Markets Local Currency Bond ETF 20260625 0 29.11 29.3139 29.07 29.1 32169 28.9363 down down correct
FEMS.US First Trust Exchange 20260625 0 45.7 45.7 45 45.1 10500 45.1 down down correct
FEP.US First Trust Europe AlphaDEX Fund 20260625 0 57.02 57.16 56.7 56.91 20800 56.91 down down correct
FEUZ.US First Trust Exchange 20260625 0 67.02 67.02 66.08 66.357 2000 66.357 down up incorrect
FEX.US First Trust Large Cap Core AlphaDEX Fund 20260625 0 139.33 140.1 138.94 139.33 36800 139.33
FGM.US First Trust Germany AlphaDEX Fund 20260625 0 63.53 64.26 63.53 63.8 1200 63.8 up up correct
FICS.US First Trust International Developed Cap Strength ETF 20260625 0 41.53 41.672 41.28 41.462 45400 41.462 down down correct
FID.US First Trust S&P International Dividend Aristocrats ETF 20260625 0 21.48 21.51 21.42 21.44 6200 21.44 down down correct
FINX.US Global X FinTech ETF 20260625 0 24.39 24.4 23.865 23.9861 27111 23.9447 down down correct
FIXD.US First Trust Exchange 20260625 0 43.73 43.77 43.565 43.6958 439262 43.5291 down down correct
FJP.US First Trust Japan AlphaDEX Fund 20260625 0 77.63 77.63 76.43 76.43 7200 76.43 down down correct
FKU.US First Trust United Kingdom AlphaDEX Fund 20260625 0 52.79 52.94 52.79 52.88 2400 52.88 up down incorrect
FLN.US First Trust Latin America AlphaDEX Fund 20260625 0 24.36 24.85 24.36 24.72 3600 24.72 up up correct
FMB.US First Trust Managed Municipal ETF 20260625 0 51.36 51.36 51.28 51.3 145037 51.142 down down correct
FMHI.US First Trust Exchange 20260625 0 48.49 48.49 48.34 48.425 85185 48.2471 down down correct
FNK.US First Trust Mid Cap Value AlphaDEX Fund 20260625 0 60.94 61.76 60.94 61.22 19300 61.22 up up correct
FNX.US First Trust Mid Cap Core AlphaDEX Fund 20260625 0 143.91 146.27 143.91 145.21 49900 145.21 up down incorrect
FNY.US First Trust Mid Cap Growth AlphaDEX Fund 20260625 0 109.01 109.73 108.23 108.79 18400 108.79 down down correct
FPA.US First Trust Asia Pacific Ex 20260625 0 53.09 53.52 52.55 53.41 3700 53.41 up up correct
FPXE.US First Trust IPOX Europe Equity Opportunities ETF 20260625 0 34.75 34.75 34.59 34.59 700 34.59 down down correct
FPXI.US First Trust International Equity Opportunities ETF 20260625 0 84.75 84.86 83.62 84.146 84500 84.146 down down correct
FSZ.US First Trust Switzerland AlphaDEX Fund 20260625 0 82.11 82.27 82.01 82.01 400 82.01 down up incorrect
FTA.US First Trust Large Cap Value AlphaDEX Fund 20260625 0 96.7 97.9 96.7 97.02 17800 97.02 up up correct
FTAG.US First Trust Exchange 20260625 0 28.8 28.8 28.8 28.8 400 28.8
FTC.US First Trust Large Cap Growth AlphaDEX Fund 20260625 0 190.99 192.27 189.53 191.26 33100 191.26 up up correct
FTCS.US First Trust Capital Strength ETF 20260625 0 93.51 94.77 93.19 93.28 346500 93.28 down down correct
FTGC.US First Trust Global Tactical Commodity Strategy Fund 20260625 0 26.71 27.1 26.705 27.03 1211100 27.03 up up correct
FTHI.US First Trust BuyWrite Income ETF 20260625 0 23.66 23.74 23.5097 23.57 1124491 23.3921 down down correct
FTRI.US First Trust Exchange 20260625 0 15.83 15.95 15.78 15.86 49000 15.86 up up correct
FTSL.US First Trust Senior Loan Fund 20260625 0 44.71 44.73 44.6501 44.6965 136845 44.4728 down down correct
FTSM.US First Trust Enhanced Short Maturity ETF 20260625 0 59.9 59.91 59.89 59.895 812800 59.6921 down up incorrect
FTXG.US First Trust Nasdaq Food & Beverage ETF 20260625 0 22.19 22.43 22.19 22.331 19800 22.331 up up correct
FTXH.US First Trust Nasdaq Pharmaceuticals ETF 20260625 0 37.37 37.6 37.124 37.124 2500 37.124 down down correct
FTXL.US First Trust Nasdaq Semiconductor ETF 20260625 0 288.67 289.605 270.24 282.7 330600 282.7 down down correct
FTXN.US First Trust Nasdaq Oil & Gas ETF 20260625 0 33.38 34.07 33.37 33.951 1961900 33.951 up up correct
FTXO.US First Trust Nasdaq Bank ETF 20260625 0 41.39 42.21 41.39 41.81 219000 41.81 up down incorrect
FTXR.US First Trust Nasdaq Transportation ETF 20260625 0 44.71 45.79 44.71 45.391 111500 45.391 up up correct
FV.US First Trust Dorsey Wright Focus 5 ETF 20260625 0 73.48 74.276 73.48 73.979 39100 73.979 up down incorrect
FVC.US First Trust Dorsey Wright Dynamic Focus 5 ETF 20260625 0 42.25 42.74 42.25 42.679 800 42.679 up down incorrect
FYC.US First Trust Small Cap Growth AlphaDEX Fund 20260625 0 121.16 123.22 121.16 122.01 39000 122.01 up up correct
FYT.US First Trust Small Cap Value AlphaDEX Fund 20260625 0 69.27 69.63 68.54 68.77 10900 68.77 down down correct
FYX.US First Trust Exchange 20260625 0 140.03 142.04 140.03 140.86 14300 140.86 up up correct
GLDI.US Credit Suisse X 20260625 0 141.55 141.55 139.85 140.5 41600 138.9421 down down correct
GNMA.US iShares GNMA Bond ETF 20260625 0 44.35 44.52 44.34 44.4086 22367 44.2504 up up correct
GNOM.US Global X Genomics & Biotechnology ETF 20260625 0 54.4 55.74 54.34 54.955 117200 54.8985 up up correct
GRID.US First Trust NASDAQ Clean Edge Smart Grid Infrastructure Index Fund 20260625 0 190.75 191.43 188.44 190.25 520900 190.25 down down correct
GXTG.US Global X Funds 20260625 0 26.57 26.57 26.23 26.4057 15675 26.3212 down down correct
HERD.US Pacer Cash Cows Fund of Funds ETF 20260625 0 47.2 47.2 46.756 46.756 2600 46.756 down down correct
HERO.US Global X Funds 20260625 0 23.78 23.78 23.46 23.59 12100 23.4637 down down correct
HLAL.US Wahed FTSE USA Shariah ETF 20260625 0 70.55 70.55 69 69.75 64200 69.75 down down correct
HNDL.US Strategy Shares 20260625 0 22.73 22.85 22.73 22.783 40900 22.6497 up up correct
HYDR.US Global X Hydrogen ETF 20260625 0 53.01 53.21 50 50.61 72900 50.2193 down up incorrect
HYLS.US First Trust Tactical High Yield ETF 20260625 0 40.69 40.735 40.5075 40.67 234629 40.4413 down down correct
HYXF.US iShares ESG Advanced High Yield Corporate Bond ETF 20260625 0 46.98 46.98 46.66 46.7 5200 46.4705 down down correct
HYZD.US WisdomTree Interest Rate Hedged High Yield Bond Fund 20260625 0 22.62 22.62 22.42 22.47 28400 22.47 down down correct
IBB.US iShares Biotechnology ETF 20260625 0 182.17 186.81 182 183.67 1967900 183.67 up up correct
IBBQ.US Invesco Nasdaq Biotechnology ETF 20260625 0 31.3 32.06 31.3 31.486 69100 31.486 up up correct
IBTA.US iShares Trust 20260625 0 31.85 32.38 31.57 31.9 115232 31.9 up up correct
IBTG.US iShares Trust 20260625 0 22.89 22.89 22.88 22.88 344300 22.8097 down down correct
IBTH.US iShares Trust 20260625 0 22.37 22.37 22.36 22.365 390600 22.2964 down down correct
IBTI.US iShares Trust 20260625 0 22.13 22.15 22.13 22.13 531700 22.0621
IBTJ.US iShares Trust 20260625 0 21.65 21.67 21.64 21.645 331300 21.5782 down down correct
IBTK.US iShares iBonds Dec 2030 Term Treasury ETF 20260625 0 19.54 19.57 19.54 19.54 219700 19.4795
IBTL.US iShares iBonds Dec 2031 Term Treasury ETF 20260625 0 20.205 20.23 20.19 20.205 307400 20.1432
ICLN.US iShares Global Clean Energy ETF 20260625 0 20.83 20.87 20.02 20.29 6704200 20.29 down down correct
IEF.US iShares 7 20260625 0 94.86 95.015 94.78 94.79 5630588 94.4782 down up incorrect
IEI.US iShares 3 20260625 0 117.63 117.73 117.55 117.57 537600 117.2071 down down correct
IEUS.US iShares MSCI Europe Small 20260625 0 69.76 69.76 69.31 69.33 2300 69.33 down down correct
IFGL.US iShares International Developed Real Estate ETF 20260625 0 22.39 22.39 22.24 22.26 5900 22.26 down down correct
IFV.US First Trust Dorsey Wright International Focus 5 ETF 20260625 0 26.86 27.14 26.85 26.923 30700 26.923 up up correct
IGF.US iShares Trust 20260625 0 66.92 67.62 66.92 67.32 1848500 67.32 up up correct
IGIB.US iShares 5 20260625 0 53.27 53.32 53.23 53.25 2567000 53.0342 down down correct
IGOV.US iShares International Treasury Bond ETF 20260625 0 41.05 41.12 40.94 41 144200 41 down down correct
IGSB.US iShares 1 20260625 0 52.42 52.44 52.39 52.4 2362600 52.1989 down down correct
IJT.US iShares S&P Small 20260625 0 174.19 176.41 174.19 175.18 107400 175.18 up down incorrect
IMCV.US iShares Morningstar Mid 20260625 0 91.26 92.45 91.07 91.47 19700 91.47 up up correct
INDY.US iShares India 50 ETF 20260625 0 43.62 43.74 43.53 43.54 121000 43.54 down down correct
IPKW.US Invesco International BuyBack Achievers ETF 20260625 0 56.15 56.317 55.95 56.06 30100 56.06 down down correct
ISHG.US iShares 1 20260625 0 74.09 74.09 73.88 73.97 269200 73.97 down down correct
ISTB.US iShares Core 1 20260625 0 48.26 48.28 48.24 48.25 202800 48.0787 down down correct
IUS.US Invesco RAFI Strategic US ETF 20260625 0 65.24 65.41 64.89 64.89 21000 64.89 down down correct
IUSB.US iShares Core Total USD Bond Market ETF 20260625 0 46.28 46.3399 46.2501 46.26 3416815 46.0956 down up incorrect
IUSG.US iShares Core S&P U.S. Growth ETF 20260625 0 184.91 184.91 180.96 182.85 485600 182.85 down down correct
IUSV.US iShares Core S&P U.S. Value ETF 20260625 0 110.06 110.7 109.57 109.71 494700 109.71 down down correct
IXUS.US iShares Core MSCI Total International Stock ETF 20260625 0 95.61 95.61 94.4 94.85 3048300 94.85 down down correct
JOET.US Virtus ETF Trust II 20260625 0 45.86 45.969 45.515 45.568 20500 45.568 down down correct
JSML.US Janus Henderson Small Cap Growth Alpha ETF 20260625 0 92.56 93.1 91.17 91.67 35900 91.6241 down down correct
KBWB.US Invesco Exchange 20260625 0 94.29 96.15 94.29 94.69 2808600 94.69 up down incorrect
KBWD.US Invesco KBW High Dividend Yield Financial ETF 20260625 0 12.11 12.165 12.03 12.09 302646 11.9598 down down correct
KBWP.US Invesco KBW Property & Casualty Insurance ETF 20260625 0 124.31 125.86 122.96 122.96 16000 122.96 down down correct
KBWR.US Invesco KBW Regional Banking ETF 20260625 0 64.15 64.46 62.3 62.8283 2453 62.8283 down down correct
KBWY.US Invesco KBW Premium Yield Equity REIT ETF 20260625 0 18.15 18.295 18.0259 18.29 177822 18.1753 up up correct
KRMA.US Global X Conscious Companies ETF 20260625 0 46.78 46.78 46.3422 46.3422 1098 46.1723 down down correct
KROP.US Global X Funds 20260625 0 34.5 34.8087 34.5 34.8087 1295 34.6741 up up correct
LDEM.US iShares ESG MSCI EM Leaders ETF 20260625 0 60.62 60.62 59.85 59.97 23900 59.97 down down correct
LDSF.US First Trust Exchange 20260625 0 18.87 18.92 18.87 18.905 23000 18.831 up up correct
LEGR.US First Trust Exchange 20260625 0 63.695 64.19 63.695 63.959 1700 63.959 up up correct
LMBS.US First Trust Low Duration Opportunities ETF 20260625 0 49.84 49.92 49.76 49.8 360194 49.6299 down down correct
LRGE.US ClearBridge Large Cap Growth ESG ETF 20260625 0 82.82 82.82 81.976 81.976 6000 81.976 down up incorrect
LVHD.US Legg Mason Low Volatility High Dividend ETF 20260625 0 43.92 44.422 43.92 44.14 90900 44.14 up up correct
MBB.US iShares Trust 20260625 0 95 95.06 94.8902 94.92 1357939 94.5813 down down correct
MCHI.US iShares MSCI China ETF 20260625 0 51.09 51.21 50.56 50.78 3092000 50.78 down down correct
MDIV.US First Trust Multi 20260625 0 16.48 16.48 16.3301 16.4338 39096 16.367 down down correct
MILN.US Global X Millennials Consumer ETF 20260625 0 42.9104 43.245 42.6525 42.6525 5084 42.614 down down correct
NFTY.US First Trust Exchange 20260625 0 54.17 54.17 53.73 54.04 8200 54.04 down down correct
NXTG.US First Trust Exchange 20260625 0 154.6 154.73 152.18 153.71 16700 153.71 down down correct
ONEQ.US Fidelity Nasdaq Composite Index ETF 20260625 0 101.22 101.49 98.9 99.88 240700 99.88 down up incorrect
PDBC.US Invesco Optimum Yield Diversified Commodity Strategy No K 20260625 0 15.84 16.12 15.83 16.11 5544800 16.11 up up correct
PDP.US Invesco DWA Momentum ETF 20260625 0 152.66 152.66 150.4 151.74 21200 151.74 down down correct
PEY.US Invesco High Yield Equity Dividend Achievers ETF 20260625 0 23.01 23.27 22.995 23.06 219937 22.9689 up up correct
PEZ.US Invesco DWA Consumer Cyclicals Momentum ETF 20260625 0 103.22 103.22 103.22 103.22 100 103.22
PFF.US iShares Preferred and Income Securities ETF 20260625 0 30.7 30.75 30.42 30.44 4772900 30.2985 down down correct
PFI.US Invesco DWA Financial Momentum ETF 20260625 0 61.67 61.67 60.94 60.94 1000 60.94 down up incorrect
PFM.US Invesco Dividend Achievers ETF 20260625 0 55.23 55.5 54.97 55.04 18400 55.04 down down correct
PGJ.US Invesco Golden Dragon China ETF 20260625 0 22.33 22.33 21.9 21.91 14800 21.91 down down correct
PHO.US Invesco Water Resources ETF 20260625 0 68.35 69.87 68.35 69.15 126700 69.15 up up correct
PID.US Invesco International Dividend Achievers ETF 20260625 0 22.18 22.34 22.13 22.18 147900 22.18
PIE.US Invesco DWA Emerging Markets Momentum ETF 20260625 0 33.27 33.27 32.5 32.63 75900 32.63 down down correct
PIO.US Invesco Global Water ETF 20260625 0 44.99 45.5 44.89 44.96 7200 44.96 down down correct
PIZ.US Invesco DWA Developed Markets Momentum ETF 20260625 0 56.38 56.38 55.23 55.54 41000 55.54 down down correct
PKW.US Invesco BuyBack Achievers ETF 20260625 0 140.64 142.42 140.64 140.81 21400 140.81 up up correct
PNQI.US Invesco NASDAQ Internet ETF 20260625 0 44.86 44.86 43.9 43.92 36800 43.92 down down correct
PPH.US VanEck Vectors ETF Trust 20260625 0 105.94 107.72 105.94 106.81 381400 106.1995 up up correct
PRFZ.US Invesco FTSE RAFI US 1500 Small 20260625 0 54.08 54.48 53.86 54.12 114500 54.12 up up correct
PRN.US Invesco DWA Industrials Momentum ETF 20260625 0 258.18 261.01 255 257.78 85800 257.78 down down correct
PSC.US Principal Exchange 20260625 0 68.91 69.4799 68.38 68.803 77862 68.7176 down down correct
PSCC.US Invesco S&P SmallCap Consumer Staples ETF 20260625 0 35.83 36.04 35.52 35.56 9800 35.56 down down correct
PSCD.US Invesco S&P SmallCap Consumer Discretionary ETF 20260625 0 117.39 117.39 117.39 117.39 100 117.39
PSCE.US Invesco S&P SmallCap Energy ETF 20260625 0 54.86 56.17 54.85 55.98 43500 55.98 up up correct
PSCF.US Invesco S&P SmallCap Financials ETF 20260625 0 64.74 64.74 64.74 64.74 400 64.74
PSCH.US Invesco S&P SmallCap Health Care ETF 20260625 0 50.88 51.97 50.88 51.5 53600 51.5 up up correct
PSCI.US Invesco S&P SmallCap Industrials ETF 20260625 0 184.05 186.91 183.32 184.53 5100 184.53 up up correct
PSCM.US Invesco S&P SmallCap Materials ETF 20260625 0 105.59 105.63 105.59 105.63 500 105.63 up up correct
PSCT.US Invesco S&P SmallCap Information Technology ETF 20260625 0 86.68 87.13 84.25 86.32 44800 86.32 down down correct
PSCU.US Invesco S&P SmallCap Utilities & Communication Services ETF 20260625 0 63.77 63.85 63.77 63.85 300 63.85 up up correct
PSET.US Principal Exchange 20260625 0 74.66 74.66 74.37 74.394 1000 74.2438 down down correct
PSL.US Invesco Exchange 20260625 0 111 111 111 111 300 111
PTF.US Invesco Exchange 20260625 0 134.78 134.78 127.09 132.24 78100 132.24 down down correct
PTH.US Invesco DWA Healthcare Momentum ETF 20260625 0 56.42 57.52 56.42 56.71 12700 56.71 up down incorrect
PUI.US Invesco DWA Utilities Momentum ETF 20260625 0 48.04 48.04 47.79 47.96 3700 47.96 down up incorrect
PXI.US Invesco DWA Energy Momentum ETF 20260625 0 55.31 55.96 55.31 55.83 17500 55.83 up up correct
PY.US Principal Exchange 20260625 0 53.76 54.04 53.461 53.461 15400 53.2001 down down correct
PYZ.US Invesco DWA Basic Materials Momentum ETF 20260625 0 126.93 127.26 126.81 127.26 1700 127.26 up up correct
QABA.US First Trust NASDAQ ABA Community Bank Index Fund 20260625 0 66.4 66.72 66.4 66.71 3100 66.71 up up correct
QAT.US iShares MSCI Qatar ETF 20260625 0 18.03 18.11 18.03 18.05 23600 18.05 up up correct
QCLN.US First Trust NASDAQ Clean Edge Green Energy Index Fund 20260625 0 62.07 62.09 59.64 60.78 211500 60.78 down down correct
QCLR.US Global X NASDAQ 100® Collar 95 20260625 0 28.39 28.44 28.39 28.44 1000 28.3767 up up correct
QQEW.US First Trust NASDAQ 20260625 0 156.56 156.56 153.08 154.52 33200 154.52 down down correct
QQMG.US Invesco ESG NASDAQ 100 ETF 20260625 0 50.37 50.37 48.92 49.525 28900 49.525 down down correct
QQQ.US Invesco QQQ Trust Series 1 20260625 0 725.9 726.83 705.3 716.38 49668000 716.38 down down correct
QQQA.US ProShares Trust 20260625 0 85 85.04 80.38 82.676 49400 82.676 down down correct
QQQJ.US Invesco NASDAQ Next Gen 100 ETF 20260625 0 44.89 45.08 44.33 44.55 144400 44.55 down down correct
QQQM.US Invesco NASDAQ 100 ETF 20260625 0 298.835 299.24 290.46 294.88 4482700 294.88 down down correct
QQXT.US First Trust NASDAQ 20260625 0 97.65 97.66 96.78 96.78 2100 96.78 down down correct
QRMI.US Global X NASDAQ 100® Risk Managed Income ETF 20260625 0 15.4 15.47 15.4 15.431 4000 15.2788 up up correct
QTEC.US First Trust Exchange 20260625 0 329.02 329.02 316.02 322.84 319300 322.84 down down correct
QTR.US Global X NASDAQ 100 Tail Risk ETF 20260625 0 34.639 34.639 34.521 34.608 2200 34.5667 down down correct
QYLD.US Global X NASDAQ 100 Covered Call ETF 20260625 0 18.185 18.19 17.82 18.01 9306468 17.8305 down down correct
QYLG.US Global X Funds 20260625 0 29.87 29.9 29.34 29.569 48000 29.296 down down correct
RAYS.US Global X Solar ETF 20260625 0 2357.5 2367.5 2248 2279 6416 2279 down down correct
RDVY.US First Trust Rising Dividend Achievers ETF 20260625 0 80.02 80.28 79.31 79.75 1318500 79.75 down down correct
REIT.US ALPS Active REIT ETF 20260625 0 30.35 30.55 30.22 30.534 19800 30.534 up up correct
RFDI.US First Trust RiverFront Dynamic Developed International ETF 20260625 0 87.04 87.165 86.84 86.91 5300 86.91 down down correct
RFEM.US First Trust RiverFront Dynamic Emerging Markets ETF 20260625 0 91.57 91.582 91.51 91.582 1600 91.582 up up correct
RING.US iShares MSCI Global Gold Miners ETF 20260625 0 65.35 65.92 64.01 65.01 819500 65.01 down down correct
RNEM.US First Trust Exchange 20260625 0 55.14 55.14 55.046 55.046 600 55.046 down down correct
RNRG.US Global X Renewable Energy Producers ETF 20260625 0 36.06 36.06 36.06 36.06 200 35.845
RNSC.US First Trust Small Cap US Equity Select ETF 20260625 0 31.18 31.18 31.0981 31.0981 534 31.0981 down down correct
ROBT.US First Trust Exchange 20260625 0 54.1 54.125 53.41 53.669 32100 53.669 down down correct
RTH.US VanEck Vectors ETF Trust 20260625 0 257.19 257.19 253.7275 253.7275 4807 253.7275 down down correct
SARK.US Tuttle Capital Short Innovation ETF 20260625 0 28.06 28.77 28.04 28.45 160000 28.45 up up correct
SCZ.US iShares MSCI EAFE Small 20260625 0 82.92 83.03 82.36 82.45 1574900 82.45 down down correct
SDG.US iShares MSCI Global Impact ETF 20260625 0 88.61 88.61 88.21 88.236 1600 88.236 down down correct
SDVY.US First Trust Exchange 20260625 0 42.92 43.435 42.85 43.02 1482100 43.02 up up correct
SHV.US iShares Short Treasury Bond ETF 20260625 0 110.28 110.3 110.28 110.3 2952000 109.9811 up up correct
SHY.US iShares Trust 20260625 0 82.11 82.15 82.09 82.09 4011969 81.8517 down down correct
SKOR.US FlexShares Credit 20260625 0 48.56 48.585 48.545 48.555 27900 48.3689 down down correct
SKYU.US ProShares Ultra Cloud Computing 20260625 0 32.04 32.79 31.96 31.964 4300 31.964 down down correct
SKYY.US First Trust Exchange 20260625 0 128.84 128.91 125.84 126.52 196600 126.52 down down correct
SLQD.US iShares Trust 20260625 0 50.37 50.37 50.33 50.34 214800 50.1562 down down correct
SLVO.US Credit Suisse X 20260625 0 63.25 64.63 62.77 63.55 72700 61.594 up up correct
SMCP.US AlphaMark Actively Managed Small Cap ETF 20260625 0 24.98 25.18 24.89 24.91 3100 24.91 down down correct
SMH.US VanEck Vectors Semiconductor ETF 20260625 0 649.37 650.03 613.93 636.88 14909350 636.88 down up incorrect
SNSR.US Global X Internet of Things ETF 20260625 0 50.36 50.36 49.12 49.14 5587 49.0575 down down correct
SOCL.US Global X Funds 20260625 0 41.75 41.86 41.39 41.7117 6732 41.6258 down up incorrect
SOXQ.US Invesco PHLX Semiconductor ETF 20260625 0 111.95 111.95 105.25 109.8 4305400 109.8 down up incorrect
SOXX.US iShares Semiconductor ETF 20260625 0 637.33 638.47 598.83 625.2 12713200 625.2 down down correct
SPC.US CrossingBridge Pre 20260625 0 19.25 19.65 19.24 19.65 293194 19.65 up up correct
SPRX.US Spear Alpha ETF 20260625 0 56.47 56.47 52.49 54.728 83400 54.728 down down correct
SQLV.US Legg Mason ETF Investment Trust 20260625 0 50.89 50.89 50.46 50.571 1100 50.571 down down correct
SQQQ.US ProShares Trust 20260625 0 37.87 41.37 37.7101 39.47 75598977 39.47 up up correct
SRET.US Global X SuperDividend REIT ETF 20260625 0 22.47 22.565 22.375 22.471 39500 22.3202 up up correct
SUSB.US iShares ESG 1 20260625 0 24.98 25 24.98 24.985 412800 24.8925 up up correct
SUSC.US iShares ESG USD Corporate Bond ETF 20260625 0 23.24 23.258 23.2 23.23 202000 23.1417 down down correct
SUSL.US iShares ESG MSCI USA Leaders ETF 20260625 0 130.25 130.25 129.2 129.53 116700 129.53 down down correct
TDIV.US First Trust NASDAQ Technology Dividend Index Fund 20260625 0 115.64 115.64 112.8 113.8 241200 113.8 down down correct
TLT.US iShares 20+ Year Treasury Bond ETF 20260625 0 87.58 87.79 87.29 87.35 28392350 87.0286 down down correct
TQQQ.US ProShares UltraPro QQQ 20260625 0 77.96 78.24 71.6 74.95 105261200 74.95 down down correct
TUR.US iShares Inc. 20260625 0 39.3 39.34 38.99 39.25 218800 39.25 down down correct
UAE.US iShares MSCI UAE ETF 20260625 0 19.33 19.33 19.049 19.1 274200 19.1 down down correct
UCRD.US VictoryShares ESG Corporate Bond ETF 20260625 0 21.585 21.585 21.585 21.585 100 21.5013
UCYB.US ProShares Ultra Nasdaq Cybersecurity 20260625 0 67.45 67.45 66.171 66.188 1200 66.188 down down correct
UFO.US Procure ETF Trust II 20260625 0 46.739 46.739 45.25 45.56 1239000 45.5028 down down correct
USIG.US iShares Broad USD Investment Grade Corporate Bond ETF 20260625 0 51.44 51.49 51.38 51.41 1451100 51.2079 down down correct
USMC.US Principal U.S. Mega 20260625 0 73.55 73.55 72.8 72.828 38800 72.6914 down down correct
USOI.US Credit Suisse X 20260625 0 43.35 44.68 43.13 44.38 46500 42.3998 up up correct
USXF.US iShares ESG Advanced MSCI USA ETF 20260625 0 69.21 69.21 68.13 68.396 42600 68.396 down down correct
VCIT.US Vanguard Intermediate 20260625 0 82.78 82.88 82.735 82.79 12528390 82.4574 up up correct
VCLT.US Vanguard Long 20260625 0 75.83 76.02 75.67 75.8 6893800 75.4553 down down correct
VCSH.US Vanguard Scottsdale Funds 20260625 0 79.05 79.07 79 79.03 2841300 78.7424 down down correct
VGIT.US Vanguard Intermediate 20260625 0 59.08 59.14 59.03 59.05 1673100 58.8619 down down correct
VGLT.US Vanguard Scottsdale Funds 20260625 0 55.83 55.9525 55.66 55.68 1835622 55.4701 down down correct
VGSH.US Vanguard Short 20260625 0 58.2 58.23 58.19 58.2 2425100 58.022
VIGI.US Vanguard International Dividend Appreciation Index Fund ETF Shares 20260625 0 92.93 93.46 92.76 92.83 220200 92.83 down up incorrect
VMBS.US Vanguard Mortgage 20260625 0 47 47.05 46.95 46.96 1058400 46.795 down down correct
VNQI.US Vanguard Global ex 20260625 0 44.98 45.04 44.76 44.81 550900 44.81 down down correct
VONE.US Vanguard Russell 1000 Index Fund ETF Shares 20260625 0 334.74 334.74 330.61 332.03 130000 332.03 down down correct
VONG.US Vanguard Scottsdale Funds 20260625 0 123.27 123.39 121.09 121.64 1161900 121.64 down down correct
VONV.US Vanguard Scottsdale Funds 20260625 0 107.29 107.74 106.67 107.22 961000 107.22 down down correct
VPN.US Global X Funds 20260625 0 31.885 31.99 30.59 31.07 1278213 30.9561 down down correct
VRIG.US Invesco Actively Managed Exchange 20260625 0 25.07 25.07 25.06 25.06 470513 24.9681 down up incorrect
VSDA.US VictoryShares Dividend Accelerator ETF 20260625 0 57.7 58.4756 57.7 57.9292 4978 57.7509 up up correct
VSMV.US VictoryShares US Multi 20260625 0 59.49 59.49 58.8819 58.8819 3279 58.8235 down down correct
VTC.US Vanguard Scottsdale Funds 20260625 0 77.15 77.2 77.02 77.09 66528 76.7728 down down correct
VTHR.US Vanguard Russell 3000 Index Fund ETF Shares 20260625 0 327.6 327.6 324.05 324.36 13200 324.36 down up incorrect
VTIP.US Vanguard Malvern Funds 20260625 0 50.17 50.25 50.17 50.2 1408000 49.5204 up down incorrect
VTWG.US Vanguard Russell 2000 Growth Index Fund ETF Shares 20260625 0 288.17 288.41 283.87 285.88 34200 285.88 down up incorrect
VTWO.US Vanguard Russell 2000 Index Fund ETF Shares 20260625 0 121 121.82 119.89 120.74 2001800 120.74 down down correct
VTWV.US Vanguard Russell 2000 Value Index Fund ETF Shares 20260625 0 194.29 194.85 193.09 194.11 65100 194.11 down down correct
VWOB.US Vanguard Emerging Markets Government Bond Index Fund ETF Shares 20260625 0 67.44 67.47 67.28 67.29 559700 66.9761 down down correct
VXUS.US Vanguard Total International Stock Index Fund ETF Shares 20260625 0 85.62 85.73 84.57 85.08 4825000 85.08 down up incorrect
VYMI.US Vanguard International High Dividend Yield Index Fund ETF Shares 20260625 0 98.18 98.48 97.74 98.1 971300 98.1 down down correct
WBND.US Western Asset Total Return ETF 20260625 0 50.33 50.36 50.22 50.24 51353 50.24 down down correct
WCBR.US WisdomTree Trust 20260625 0 32.43 32.78 31.99 32.308 23300 32.308 down down correct
WOOD.US iShares Global Timber & Forestry ETF 20260625 0 67.49 68.22 67.49 67.76 33100 67.76 up up correct
XT.US iShares Exponential Technologies ETF 20260625 0 81.12 81.265 80.585 80.78 63600 80.78 down down correct
YLCO.US Global X YieldCo & Renewable Energy Income ETF 20260625 0 36 36 36 36 0 35.7854
YLDE.US ClearBridge Dividend Strategy ESG ETF 20260625 0 55.44 55.6314 55.315 55.3887 7232 55.0738 down down correct

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