CollectAI

close-nasdaq_etfs

2026/06/29

TICKER DESC DATE TIME OPEN HIGH LOW CLOSE VOL Adj CLOSE Trend Predict Result
AADR.US AdvisorShares Dorsey Wright ADR ETF 20260629 0 79.95 80.9 79.95 80.9 2000 80.9 up up correct
AAXJ.US iShares MSCI All Country Asia ex Japan ETF 20260629 0 116.53 117.5 114.69 117.47 329300 117.47 up up correct
ACWI.US iShares Trust 20260629 0 154.97 155.88 153.77 155.82 1214900 155.82 up up correct
ACWX.US iShares MSCI ACWI ex U.S. ETF 20260629 0 75.17 75.51 74.39 75.49 1459200 75.49 up up correct
AGNG.US Global X Aging Population ETF 20260629 0 36.34 36.39 36.25 36.365 7600 36.365 up down incorrect
AGZD.US WisdomTree Interest Rate Hedged U.S. Aggregate Bond Fund 20260629 0 22.61 22.61 22.56 22.57 5900 22.57 down down correct
AIA.US iShares Trust 20260629 0 137.57 139.06 135.17 138.98 221600 138.98 up up correct
AIQ.US Global X Artificial Intelligence & Technology ETF 20260629 0 63.42 64.285 61.93 64.22 2481300 64.22 up up correct
AIRR.US First Trust Exchange 20260629 0 130.37 131.83 129.085 131.58 415300 131.58 up up correct
ALTY.US Global X Funds 20260629 0 12.35 12.41 12.35 12.4 14100 12.3209 up up correct
ANGL.US VanEck Vectors ETF Trust 20260629 0 29.23 29.27 29.21 29.25 392400 29.0789 up up correct
AQWA.US Global X Funds 20260629 0 19.71 19.74 19.365 19.425 12500 19.425 down down correct
BBH.US VanEck Vectors Biotech ETF 20260629 0 201.59 203.78 201.59 203.74 4200 203.74 up up correct
BFIT.US Global X Health & Wellness ETF 20260629 0 32.7 33.2 32.62 32.76 105644 32.76 up up correct
BGRN.US iShares Trust 20260629 0 47.56 47.67 47.56 47.6308 17883 47.4624 up up correct
BIB.US ProShares Ultra Nasdaq Biotechnology 20260629 0 100.19 100.48 98.24 100.48 11000 100.48 up up correct
BIS.US ProShares UltraShort Nasdaq Biotechnology 20260629 0 13.81 13.93 13.61 13.61 4200 13.61 down down correct
BKCH.US Global X Blockchain ETF 20260629 0 80.53 80.66 74.88 77.58 106000 77.58 down down correct
BLCN.US Siren ETF Trust 20260629 0 25.2 25.365 24.643 25.125 17300 25.125 down down correct
BND.US Vanguard Bond Index Funds 20260629 0 73.69 73.73 73.64 73.71 7224800 73.465 up up correct
BNDW.US Vanguard Total World Bond ETF 20260629 0 68.68 68.75 68.67 68.72 98300 68.5255 up up correct
BNDX.US Vanguard Total International Bond Index Fund ETF Shares 20260629 0 48.51 48.53 48.5 48.52 3557700 48.4088 up up correct
BOTZ.US Global X Robotics & Artificial Intelligence ETF 20260629 0 36.38 36.89 36.21 36.86 1351900 36.86 up up correct
BSCQ.US Invesco BulletShares 2026 Corporate Bond ETF 20260629 0 19.52 19.53 19.52 19.53 902394 19.4658 up up correct
BSCR.US Invesco BulletShares 2027 Corporate Bond ETF 20260629 0 19.62 19.62 19.61 19.615 489000 19.5459 down down correct
BSCS.US Invesco BulletShares 2028 Corporate Bond ETF 20260629 0 20.37 20.37 20.35 20.37 480986 20.2945
BSCT.US Invesco BulletShares 2029 Corporate Bond ETF 20260629 0 18.59 18.6 18.58 18.595 359000 18.5249 up up correct
BSCU.US Invesco BulletShares 2030 Corporate Bond ETF 20260629 0 16.68 16.68 16.655 16.68 775300 16.6159
BSCV.US Invesco BulletShares 2031 Corporate Bond ETF 20260629 0 16.43 16.43 16.4 16.43 505300 16.3647
BSJQ.US Invesco BulletShares 2026 High Yield Corporate Bond ETF 20260629 0 22.94 22.96 22.94 22.945 297894 22.8448 up up correct
BSJR.US Invesco BulletShares 2027 High Yield Corporate Bond ETF 20260629 0 22.33 22.35 22.32 22.335 150500 22.2367 up down incorrect
BSJS.US Invesco BulletShares 2028 High Yield Corporate Bond ETF 20260629 0 21.76 21.77 21.72 21.75 354300 21.6416 down up incorrect
BSJT.US Invesco BulletShares 2029 High Yield Corporate Bond ETF 20260629 0 21.1 21.145 21.085 21.14 614200 21.0262 up up correct
BSMQ.US Invesco Exchange 20260629 0 23.55 23.56 23.54 23.55 26200 23.4927
BSMR.US Invesco Exchange 20260629 0 23.64 23.65 23.64 23.645 38700 23.5899 up up correct
BSMS.US Invesco Exchange 20260629 0 23.45 23.46 23.43 23.445 31400 23.3892 down down correct
BSMT.US Invesco Exchange 20260629 0 23.03 23.05 23.03 23.04 33000 22.9859 up up correct
BSMU.US Invesco BulletShares 2030 Municipal Bond ETF 20260629 0 21.93 21.95 21.915 21.925 48000 21.8722 down down correct
BSMV.US Invesco BulletShares 2031 Municipal Bond ETF 20260629 0 20.99 21.03 20.97 21.005 39300 20.9517 up up correct
BTEC.US Principal Healthcare Innovators Index ETF 20260629 0 9.4425 9.542 9.42 9.47 132050 9.47 up up correct
BUG.US Global X Funds 20260629 0 36.1 37.308 35.91 37.01 1155800 37.01 up up correct
CARZ.US First Trust NASDAQ Global Auto Index Fund 20260629 0 113.12 114.46 111.87 114.46 7300 114.46 up up correct
CATH.US Global X S&P 500 Catholic Values ETF 20260629 0 87.26 87.87 86.93 87.82 35400 87.82 up up correct
CDC.US Victory Portfolios II 20260629 0 75.28 75.28 74.8501 75.0975 14603 74.8962 down down correct
CDL.US Victory Portfolios II 20260629 0 78.125 78.355 78.08 78.3347 3902 78.1254 up up correct
CEFA.US Global X S&P Catholic Values Developed ex 20260629 0 39.29 39.5801 39.19 39.5801 515 39.5801 up up correct
CFA.US VictoryShares US 500 Volatility Wtd ETF 20260629 0 98.57 98.7001 98.53 98.7001 1980 98.5989 up up correct
CFO.US Victory Portfolios II 20260629 0 79.87 80 79.7752 79.9887 12188 79.9074 up up correct
CIBR.US First Trust Exchange 20260629 0 86.56 88.84 86.28 88.5 1459100 88.5 up up correct
CIZ.US VictoryShares Developed Enhanced Volatility Wtd ETF 20260629 0 2.4 2.8 2.3 2.55 7202649 2.55 up up correct
CLOU.US Global X Funds 20260629 0 22.47 22.8 22.37 22.48 298300 22.48 up up correct
COMT.US iShares GSCI Commodity Dynamic Roll Strategy ETF 20260629 0 30.26 30.35 30.16 30.241 393900 30.241 down down correct
CSB.US VictoryShares US Small Cap High Div Volatility Wtd ETF 20260629 0 66.23 66.23 65.29 65.6364 4649 65.4594 down down correct
CTEC.US Global X Funds 20260629 0 60.12 63.075 60.12 62.988 1900 62.988 up up correct
CXSE.US WisdomTree Trust 20260629 0 38.16 38.35 38.13 38.31 22500 38.31 up up correct
DALI.US First Trust Dorsey Wright DALI 1 ETF 20260629 0 29.34 29.52 29.1 29.435 54400 29.435 up down incorrect
DAPP.US VanEck Vectors ETF Trust 20260629 0 20.31 20.58 19.1 19.88 354700 19.88 down up incorrect
DAX.US Global X DAX Germany ETF 20260629 0 43.71 43.95 43.43 43.81 33800 43.81 up up correct
DDI.US DoubleDown Interactive Co. Ltd. American Depository Shares 20260629 0 11.58 11.582 11.425 11.455 43400 11.455 down down correct
DDIV.US First Trust Dorsey Wright Momentum & Dividend ETF 20260629 0 45.55 45.55 45.4 45.449 5100 45.449 down down correct
DEMZ.US Democratic Large Cap Core ETF 20260629 0 46.53 47.013 46.53 47.013 3400 47.013 up up correct
DGRE.US WisdomTree Emerging Markets Quality Dividend Growth Fund 20260629 0 39.88 40.25 39.15 40.095 45200 40.095 up up correct
DGRS.US WisdomTree Trust 20260629 0 59.63 59.63 58.82 59.06 24100 59.06 down down correct
DGRW.US WisdomTree U.S. Quality Dividend Growth Fund 20260629 0 95.29 95.46 94.6 95.4 619000 95.4 up up correct
DMXF.US iShares ESG Advanced MSCI EAFE Index ETF 20260629 0 83.31 84.06 82.95 83.929 27900 83.929 up up correct
DRIV.US Global X Funds 20260629 0 37.2 37.815 36.46 37.792 36800 37.792 up up correct
DVLU.US First Trust Dorsey Wright Momentum & Value ETF 20260629 0 39.6 39.74 39.59 39.67 5700 39.67 up up correct
DVOL.US First Trust Exchange 20260629 0 36.7 36.7 36.42 36.49 56200 36.49 down down correct
DVY.US iShares Trust 20260629 0 158.39 158.39 157.21 157.9 314700 157.9 down down correct
DWAS.US Invesco DWA SmallCap Momentum ETF 20260629 0 123.9 125.6 122.26 125.49 35200 125.49 up down incorrect
DWAW.US AdvisorShares Trust 20260629 0 50.46 50.811 50.29 50.811 1500 50.811 up up correct
DWSH.US AdvisorShares Dorsey Wright Short ETF 20260629 0 6.22 6.28 6.22 6.265 14500 6.265 up up correct
DWUS.US AdvisorShares Trust 20260629 0 60.97 62.465 60.97 62.465 1700 62.465 up up correct
EBIZ.US Global X Funds 20260629 0 27.79 27.79 27.665 27.74 3600 27.74 down down correct
ECOW.US Pacer Emerging Markets Cash Cows 100 ETF 20260629 0 26.66 26.749 26.595 26.698 36000 26.698 up up correct
EEMA.US iShares MSCI Emerging Markets Asia ETF 20260629 0 114.79 115.58 113.41 115.49 37800 115.49 up up correct
EFAS.US Global X MSCI SuperDividend EAFE ETF 20260629 0 21.3 21.36 21.284 21.32 5700 21.231 up up correct
EMB.US iShares J.P. Morgan USD Emerging Markets Bond ETF 20260629 0 96.79 96.85 96.612 96.82 6279214 96.4187 up up correct
EMCB.US WisdomTree Emerging Markets Corporate Bond Fund 20260629 0 66.27 66.41 66.15 66.28 4300 66.28 up up correct
EMIF.US iShares Emerging Markets Infrastructure ETF 20260629 0 26.54 26.58 26.46 26.58 2200 26.58 up up correct
EMXC.US iShares MSCI Emerging Markets ex China ETF 20260629 0 99.84 100.57 97.96 100.46 2242100 100.46 up up correct
EMXF.US iShares Trust 20260629 0 56.64 57.25 56.59 57.204 9000 57.204 up up correct
ENZL.US iShares MSCI New Zealand ETF 20260629 0 44.39 44.73 44.31 44.66 7100 44.66 up up correct
EQRR.US ProShares Equities for Rising Rates ETF 20260629 0 79.83 80.87 79.46 80.777 38500 80.777 up up correct
ESGD.US iShares ESG Aware MSCI EAFE ETF 20260629 0 101.9 102.53 101.28 102.48 180000 102.48 up up correct
ESGE.US iShares ESG Aware MSCI EM ETF 20260629 0 53.55 53.93 52.73 53.91 537500 53.91 up up correct
ESGU.US iShares ESG Aware MSCI USA ETF 20260629 0 161.31 162.64 160.53 162.54 298100 162.54 up down incorrect
ESMV.US iShares ESG MSCI USA Min Vol Factor ETF 20260629 0 30.24 30.284 30.24 30.284 1200 30.284 up up correct
ESPO.US VanEck Vectors Video Gaming and eSports ETF 20260629 0 88.76 89.66 88.6 89.4 21800 89.4 up up correct
EUFN.US iShares MSCI Europe Financials ETF 20260629 0 38.65 38.75 38.39 38.73 1182500 38.73 up up correct
EWJV.US iShares Trust 20260629 0 44.16 44.23 43.82 44.11 90800 44.11 down down correct
EWZS.US iShares MSCI Brazil Small 20260629 0 13.06 13.11 12.97 13.02 92700 13.02 down down correct
FAAR.US First Trust Exchange 20260629 0 31.55 31.67 31.51 31.625 1069500 31.625 up up correct
FAB.US First Trust Exchange 20260629 0 102.64 102.64 101.8 101.96 1400 101.96 down down correct
FAD.US First Trust Multi Cap Growth AlphaDEX Fund 20260629 0 195.68 197.28 192.59 197.28 12800 197.28 up up correct
FALN.US iShares Fallen Angels USD Bond ETF 20260629 0 27.2 27.246 27.18 27.2374 436208 27.0964 up up correct
FCA.US First Trust Exchange 20260629 0 27.69 27.69 27.09 27.32 70200 27.32 down down correct
FCAL.US First Trust Exchange 20260629 0 49.67 49.7 49.5604 49.66 37572 49.5158 down down correct
FCEF.US First Trust CEF Income Opportunity ETF 20260629 0 23.71 23.98 23.71 23.9051 7293 23.768 up up correct
FCVT.US First Trust SSI Strategic Convertible Securities ETF 20260629 0 52.53 53.25 52 53.16 10862 53.1116 up up correct
FDIV.US First Trust Strategic Income ETF 20260629 0 28.11 28.11 27.93 27.999 2900 27.999 down up incorrect
FDNI.US First Trust Dow Jones International Internet ETF 20260629 0 25.48 25.49 25.24 25.32 43800 25.32 down up incorrect
FDT.US First Trust Exchange 20260629 0 94.17 94.29 92.99 94.22 175200 94.22 up up correct
FDTS.US First Trust Developed Markets ex 20260629 0 65.2 65.37 65.2 65.37 1400 65.37 up up correct
FEM.US First Trust Emerging Markets AlphaDEX Fund 20260629 0 31.41 31.67 31.1 31.64 158500 31.64 up up correct
FEMB.US First Trust Emerging Markets Local Currency Bond ETF 20260629 0 29.23 29.3868 29.12 29.31 62239 29.1451 up up correct
FEMS.US First Trust Exchange 20260629 0 45.23 45.47 44.74 45.47 14600 45.47 up up correct
FEP.US First Trust Europe AlphaDEX Fund 20260629 0 56.74 56.9 56.45 56.84 38800 56.84 up up correct
FEUZ.US First Trust Exchange 20260629 0 65.89 66.14 65.56 65.961 2000 65.961 up up correct
FEX.US First Trust Large Cap Core AlphaDEX Fund 20260629 0 138.71 139.14 137.08 139.11 44300 139.11 up up correct
FGM.US First Trust Germany AlphaDEX Fund 20260629 0 61.38 62.76 61.38 62.76 2900 62.76 up up correct
FICS.US First Trust International Developed Cap Strength ETF 20260629 0 41.67 41.8 41.615 41.769 25600 41.769 up up correct
FID.US First Trust S&P International Dividend Aristocrats ETF 20260629 0 21.5 21.52 21.39 21.51 70900 21.51 up up correct
FINX.US Global X FinTech ETF 20260629 0 25.08 25.215 24.75 25.048 39900 25.048 down down correct
FIXD.US First Trust Exchange 20260629 0 43.8 43.815 43.74 43.81 483047 43.6429 up up correct
FJP.US First Trust Japan AlphaDEX Fund 20260629 0 76.33 76.68 75.87 76.46 16300 76.46 up up correct
FKU.US First Trust United Kingdom AlphaDEX Fund 20260629 0 53.09 53.09 52.76 52.78 1700 52.78 down down correct
FLN.US First Trust Latin America AlphaDEX Fund 20260629 0 24.76 24.92 24.74 24.86 6300 24.86 up up correct
FMB.US First Trust Managed Municipal ETF 20260629 0 51.35 51.4 51.31 51.4 247636 51.2417 up up correct
FMHI.US First Trust Exchange 20260629 0 48.47 48.5599 48.41 48.54 177756 48.3617 up down incorrect
FNK.US First Trust Mid Cap Value AlphaDEX Fund 20260629 0 61.75 61.75 61.22 61.58 12600 61.58 down down correct
FNX.US First Trust Mid Cap Core AlphaDEX Fund 20260629 0 146.12 146.12 144.26 145.73 10500 145.73 down down correct
FNY.US First Trust Mid Cap Growth AlphaDEX Fund 20260629 0 109.25 109.48 107.95 109.48 12800 109.48 up up correct
FPA.US First Trust Asia Pacific Ex 20260629 0 51.9 52.52 51.18 52.52 2100 52.52 up down incorrect
FPXE.US First Trust IPOX Europe Equity Opportunities ETF 20260629 0 34.23 34.64 34.23 34.57 6500 34.57 up up correct
FPXI.US First Trust International Equity Opportunities ETF 20260629 0 81.43 82.07 79.63 82.05 47400 82.05 up down incorrect
FSZ.US First Trust Switzerland AlphaDEX Fund 20260629 0 82.35 82.35 82.35 82.35 300 82.35
FTA.US First Trust Large Cap Value AlphaDEX Fund 20260629 0 98.09 98.09 97.32 97.54 194000 97.54 down down correct
FTAG.US First Trust Exchange 20260629 0 28.5 28.66 28.45 28.65 6100 28.65 up up correct
FTC.US First Trust Large Cap Growth AlphaDEX Fund 20260629 0 188.16 190.62 185.25 189.94 12500 189.94 up down incorrect
FTCS.US First Trust Capital Strength ETF 20260629 0 94.42 94.61 93.73 93.9 845200 93.9 down down correct
FTGC.US First Trust Global Tactical Commodity Strategy Fund 20260629 0 26.85 26.86 26.74 26.77 571500 26.77 down down correct
FTHI.US First Trust BuyWrite Income ETF 20260629 0 23.61 23.6905 23.48 23.68 776303 23.5012 up up correct
FTRI.US First Trust Exchange 20260629 0 15.92 15.92 15.79 15.89 18700 15.89 down down correct
FTSL.US First Trust Senior Loan Fund 20260629 0 44.7 44.72 44.68 44.705 241903 44.4812 up up correct
FTSM.US First Trust Enhanced Short Maturity ETF 20260629 0 59.93 59.95 59.93 59.935 506300 59.732 up up correct
FTXG.US First Trust Nasdaq Food & Beverage ETF 20260629 0 22.65 22.655 22.565 22.65 5200 22.65
FTXH.US First Trust Nasdaq Pharmaceuticals ETF 20260629 0 38.39 38.478 38.205 38.478 11500 38.478 up up correct
FTXL.US First Trust Nasdaq Semiconductor ETF 20260629 0 267.06 274.45 254.56 273.85 227000 273.85 up up correct
FTXN.US First Trust Nasdaq Oil & Gas ETF 20260629 0 33.92 34.15 33.64 33.69 781600 33.69 down up incorrect
FTXO.US First Trust Nasdaq Bank ETF 20260629 0 41.56 41.784 41.5 41.6 215600 41.6 up down incorrect
FTXR.US First Trust Nasdaq Transportation ETF 20260629 0 45.3 45.55 45.08 45.51 52000 45.51 up down incorrect
FV.US First Trust Dorsey Wright Focus 5 ETF 20260629 0 73.3 74.62 72.405 74.474 49900 74.474 up up correct
FVC.US First Trust Dorsey Wright Dynamic Focus 5 ETF 20260629 0 42.825 42.956 42.78 42.956 3000 42.956 up up correct
FYC.US First Trust Small Cap Growth AlphaDEX Fund 20260629 0 124.8 125.78 122.7 125.75 40800 125.75 up up correct
FYT.US First Trust Small Cap Value AlphaDEX Fund 20260629 0 70.25 70.25 69.32 69.72 7700 69.72 down down correct
FYX.US First Trust Exchange 20260629 0 142.99 143.37 141.76 143.32 21200 143.32 up up correct
GLDI.US Credit Suisse X 20260629 0 143.198 143.198 139.77 140.488 85800 138.9303 down down correct
GNMA.US iShares GNMA Bond ETF 20260629 0 44.7 44.7 44.36 44.445 25922 44.2866 down down correct
GNOM.US Global X Genomics & Biotechnology ETF 20260629 0 56.61 57.12 56 57.12 112500 57.12 up up correct
GRID.US First Trust NASDAQ Clean Edge Smart Grid Infrastructure Index Fund 20260629 0 186.26 188.51 184.87 188.36 343400 188.36 up up correct
GXTG.US Global X Funds 20260629 0 26.19 26.2812 25.72 26.2812 3789 26.2812 up up correct
HERD.US Pacer Cash Cows Fund of Funds ETF 20260629 0 47.32 47.54 47.242 47.322 3100 47.322 up up correct
HERO.US Global X Funds 20260629 0 24.29 24.7 24.29 24.65 5100 24.65 up up correct
HLAL.US Wahed FTSE USA Shariah ETF 20260629 0 69.78 70.53 69.085 70.5 75000 70.5 up up correct
HNDL.US Strategy Shares 20260629 0 22.89 22.93 22.79 22.908 92800 22.774 up up correct
HYDR.US Global X Hydrogen ETF 20260629 0 48.88 50.78 48.593 50.24 57900 50.24 up down incorrect
HYLS.US First Trust Tactical High Yield ETF 20260629 0 40.68 40.79 40.6225 40.69 172861 40.4612 up down incorrect
HYXF.US iShares ESG Advanced High Yield Corporate Bond ETF 20260629 0 46.75 46.75 46.68 46.725 4800 46.495 down down correct
HYZD.US WisdomTree Interest Rate Hedged High Yield Bond Fund 20260629 0 22.6 22.6 22.44 22.47 67100 22.47 down down correct
IBB.US iShares Biotechnology ETF 20260629 0 188.4 189.85 187.05 189.79 1767200 189.79 up up correct
IBBQ.US Invesco Nasdaq Biotechnology ETF 20260629 0 32.43 32.62 32.245 32.62 83300 32.62 up down incorrect
IBTA.US iShares Trust 20260629 0 34.49 35.37 33.035 34.39 165898 34.39 down down correct
IBTG.US iShares Trust 20260629 0 22.89 22.9 22.89 22.89 274800 22.82
IBTH.US iShares Trust 20260629 0 22.37 22.38 22.37 22.375 322000 22.306 up up correct
IBTI.US iShares Trust 20260629 0 22.15 22.15 22.14 22.15 261100 22.082
IBTJ.US iShares Trust 20260629 0 21.67 21.68 21.66 21.675 321700 21.6079 up up correct
IBTK.US iShares iBonds Dec 2030 Term Treasury ETF 20260629 0 19.56 19.58 19.56 19.57 173700 19.5089 up up correct
IBTL.US iShares iBonds Dec 2031 Term Treasury ETF 20260629 0 20.225 20.24 20.22 20.235 129300 20.1729 up up correct
ICLN.US iShares Global Clean Energy ETF 20260629 0 19.89 19.96 19.44 19.88 7937900 19.88 down up incorrect
IEF.US iShares 7 20260629 0 94.98 95.07 94.93 95.06 5901500 94.7474 up up correct
IEI.US iShares 3 20260629 0 117.75 117.8 117.68 117.78 1226700 117.416 up down incorrect
IEUS.US iShares MSCI Europe Small 20260629 0 68.85 69.14 68.78 69.04 3300 69.04 up up correct
IFGL.US iShares International Developed Real Estate ETF 20260629 0 22.42 22.5 22.36 22.44 49800 22.44 up up correct
IFV.US First Trust Dorsey Wright International Focus 5 ETF 20260629 0 26.63 26.71 26.271 26.594 11300 26.594 down down correct
IGF.US iShares Trust 20260629 0 67.54 67.57 67.02 67.37 493200 67.37 down down correct
IGIB.US iShares 5 20260629 0 53.33 53.38 53.29 53.38 6770300 53.1642 up up correct
IGOV.US iShares International Treasury Bond ETF 20260629 0 41.09 41.16 41.04 41.15 124900 41.15 up up correct
IGSB.US iShares 1 20260629 0 52.44 52.48 52.43 52.48 3198300 52.2787 up up correct
IJT.US iShares S&P Small 20260629 0 176.71 176.84 174.6 176.72 310800 176.72 up up correct
IMCV.US iShares Morningstar Mid 20260629 0 92.3 92.3 91.73 91.98 16000 91.98 down down correct
INDY.US iShares India 50 ETF 20260629 0 43.48 43.48 43.25 43.45 90400 43.45 down up incorrect
IPKW.US Invesco International BuyBack Achievers ETF 20260629 0 56.33 56.36 56.119 56.296 16500 56.296 down down correct
ISHG.US iShares 1 20260629 0 73.87 74.28 73.87 74.25 687900 74.25 up down incorrect
ISTB.US iShares Core 1 20260629 0 48.28 48.32 48.28 48.3 885200 48.1288 up up correct
IUS.US Invesco RAFI Strategic US ETF 20260629 0 65.7 65.81 65.42 65.58 22300 65.58 down down correct
IUSB.US iShares Core Total USD Bond Market ETF 20260629 0 46.3 46.34 46.2899 46.32 4257507 46.1554 up up correct
IUSG.US iShares Core S&P U.S. Growth ETF 20260629 0 183.42 185.79 182.2 185.62 475700 185.62 up up correct
IUSV.US iShares Core S&P U.S. Value ETF 20260629 0 110.19 110.34 109.76 110.21 651500 110.21 up up correct
IXUS.US iShares Core MSCI Total International Stock ETF 20260629 0 94.46 94.84 93.55 94.79 1846800 94.79 up down incorrect
JOET.US Virtus ETF Trust II 20260629 0 45.58 45.875 45.3549 45.87 17249 45.87 up up correct
JSML.US Janus Henderson Small Cap Growth Alpha ETF 20260629 0 91.45 98.01 89.62 91.83 29900 91.784 up up correct
KBWB.US Invesco Exchange 20260629 0 93.67 94.28 93.4 93.68 767400 93.68 up up correct
KBWD.US Invesco KBW High Dividend Yield Financial ETF 20260629 0 12.28 12.38 12.22 12.37 527199 12.2368 up up correct
KBWP.US Invesco KBW Property & Casualty Insurance ETF 20260629 0 126.87 127.35 126.05 127.14 15400 127.14 up up correct
KBWR.US Invesco KBW Regional Banking ETF 20260629 0 63.94 63.94 63.43 63.4874 841 63.4874 down down correct
KBWY.US Invesco KBW Premium Yield Equity REIT ETF 20260629 0 18.71 18.74 18.535 18.74 181103 18.6225 up up correct
KRMA.US Global X Conscious Companies ETF 20260629 0 46.9 46.9 46.571 46.7646 1714 46.7646 down down correct
KROP.US Global X Funds 20260629 0 34.4803 35.1723 34.44 35.1723 5560 35.1723 up up correct
LDEM.US iShares ESG MSCI EM Leaders ETF 20260629 0 59.4 59.77 59.295 59.77 2700 59.77 up up correct
LDSF.US First Trust Exchange 20260629 0 18.97 18.97 18.898 18.91 17500 18.836 down down correct
LEGR.US First Trust Exchange 20260629 0 63.87 63.98 63.09 63.919 3000 63.919 up up correct
LMBS.US First Trust Low Duration Opportunities ETF 20260629 0 49.85 49.855 49.76 49.805 1208739 49.6349 down down correct
LRGE.US ClearBridge Large Cap Growth ESG ETF 20260629 0 83.64 84.508 83.64 84.508 11000 84.508 up up correct
LVHD.US Legg Mason Low Volatility High Dividend ETF 20260629 0 44.67 44.67 44.29 44.51 59700 44.51 down up incorrect
MBB.US iShares Trust 20260629 0 94.9 95.035 94.9 94.97 1765187 94.6311 up down incorrect
MCHI.US iShares MSCI China ETF 20260629 0 50.63 50.93 50.63 50.79 1866300 50.79 up up correct
MDIV.US First Trust Multi 20260629 0 16.65 16.65 16.4932 16.58 75551 16.5126 down down correct
MILN.US Global X Millennials Consumer ETF 20260629 0 43.76 43.885 43.57 43.612 4200 43.612 down down correct
NFTY.US First Trust Exchange 20260629 0 53.83 54.06 53.51 53.81 21200 53.81 down down correct
NXTG.US First Trust Exchange 20260629 0 151.93 151.97 148.58 151.97 12100 151.97 up up correct
ONEQ.US Fidelity Nasdaq Composite Index ETF 20260629 0 100.44 101.7 99.61 101.67 300300 101.67 up up correct
PDBC.US Invesco Optimum Yield Diversified Commodity Strategy No K 20260629 0 15.9 15.91 15.81 15.84 2943700 15.84 down down correct
PDP.US Invesco DWA Momentum ETF 20260629 0 147.82 150.08 146.58 149.85 20800 149.85 up down incorrect
PEY.US Invesco High Yield Equity Dividend Achievers ETF 20260629 0 23.52 23.52 23.26 23.43 203918 23.3374 down down correct
PEZ.US Invesco DWA Consumer Cyclicals Momentum ETF 20260629 0 103.84 103.84 103.55 103.55 700 103.55 down down correct
PFF.US iShares Preferred and Income Securities ETF 20260629 0 30.4 30.63 30.38 30.61 3748000 30.4674 up up correct
PFI.US Invesco DWA Financial Momentum ETF 20260629 0 60.27 60.59 60.27 60.59 600 60.59 up up correct
PFM.US Invesco Dividend Achievers ETF 20260629 0 55.46 55.46 55.24 55.41 26300 55.41 down down correct
PGJ.US Invesco Golden Dragon China ETF 20260629 0 22.36 22.56 22.27 22.37 13600 22.37 up up correct
PHO.US Invesco Water Resources ETF 20260629 0 69.29 69.33 68.42 68.6 95500 68.6 down down correct
PID.US Invesco International Dividend Achievers ETF 20260629 0 22.45 22.45 22.21 22.29 81500 22.29 down down correct
PIE.US Invesco DWA Emerging Markets Momentum ETF 20260629 0 32.84 32.87 32.31 32.79 32100 32.79 down down correct
PIO.US Invesco Global Water ETF 20260629 0 45.06 45.13 44.73 44.92 6400 44.92 down down correct
PIZ.US Invesco DWA Developed Markets Momentum ETF 20260629 0 54.95 55.26 54.26 55.15 41200 55.15 up up correct
PKW.US Invesco BuyBack Achievers ETF 20260629 0 141.95 142.46 141.89 142.25 22000 142.25 up up correct
PNQI.US Invesco NASDAQ Internet ETF 20260629 0 45.7 46.26 45.67 45.73 36700 45.73 up up correct
PPH.US VanEck Vectors ETF Trust 20260629 0 110.02 110.55 109.52 110.45 876700 109.8187 up up correct
PRFZ.US Invesco FTSE RAFI US 1500 Small 20260629 0 54.99 55.25 54.4 55.24 93100 55.24 up down incorrect
PRN.US Invesco DWA Industrials Momentum ETF 20260629 0 250.88 255.45 246.18 255.45 50300 255.45 up down incorrect
PSC.US Principal Exchange 20260629 0 69.42 69.42 68.385 69.3811 98421 69.295 down down correct
PSCC.US Invesco S&P SmallCap Consumer Staples ETF 20260629 0 35.97 36.01 35.47 35.76 8500 35.76 down down correct
PSCD.US Invesco S&P SmallCap Consumer Discretionary ETF 20260629 0 119.82 119.82 118.1 118.1 500 118.1 down down correct
PSCE.US Invesco S&P SmallCap Energy ETF 20260629 0 55.83 56.26 55.02 55.08 20900 55.08 down down correct
PSCF.US Invesco S&P SmallCap Financials ETF 20260629 0 65.58 65.58 64.51 64.99 3000 64.99 down down correct
PSCH.US Invesco S&P SmallCap Health Care ETF 20260629 0 52.52 52.56 51.73 52.28 23400 52.28 down down correct
PSCI.US Invesco S&P SmallCap Industrials ETF 20260629 0 185.76 185.76 183 184.71 2900 184.71 down down correct
PSCM.US Invesco S&P SmallCap Materials ETF 20260629 0 102.78 103.13 101.98 102.61 1700 102.61 down down correct
PSCT.US Invesco S&P SmallCap Information Technology ETF 20260629 0 86.61 88.65 84.78 88.65 22500 88.65 up down incorrect
PSCU.US Invesco S&P SmallCap Utilities & Communication Services ETF 20260629 0 66.03 66.49 66.03 66.49 100 66.49 up up correct
PSET.US Principal Exchange 20260629 0 75.16 75.168 75.16 75.168 400 75.0163 up up correct
PSL.US Invesco Exchange 20260629 0 112.65 112.65 112.17 112.48 1300 112.48 down down correct
PTF.US Invesco Exchange 20260629 0 127.7 131.81 124 131.61 120700 131.61 up up correct
PTH.US Invesco DWA Healthcare Momentum ETF 20260629 0 58.45 59.59 57.85 59.58 32400 59.58 up up correct
PUI.US Invesco DWA Utilities Momentum ETF 20260629 0 48.27 48.27 47.82 47.92 3200 47.92 down down correct
PXI.US Invesco DWA Energy Momentum ETF 20260629 0 56.25 56.78 55.92 55.95 7200 55.95 down down correct
PY.US Principal Exchange 20260629 0 54 54.02 53.845 53.951 15400 53.6878 down up incorrect
PYZ.US Invesco DWA Basic Materials Momentum ETF 20260629 0 126.23 126.23 124.25 124.7 1500 124.7 down down correct
QABA.US First Trust NASDAQ ABA Community Bank Index Fund 20260629 0 67.28 67.28 66.66 67.12 10000 67.12 down down correct
QAT.US iShares MSCI Qatar ETF 20260629 0 18.08 18.085 17.99 18 11900 18 down down correct
QCLN.US First Trust NASDAQ Clean Edge Green Energy Index Fund 20260629 0 57.96 59.03 56.66 58.89 304100 58.89 up up correct
QCLR.US Global X NASDAQ 100® Collar 95 20260629 0 28.31 28.541 28.31 28.541 300 28.541 up up correct
QQEW.US First Trust NASDAQ 20260629 0 155.87 158.11 154.79 158.08 34100 158.08 up up correct
QQMG.US Invesco ESG NASDAQ 100 ETF 20260629 0 49.46 50.25 49.212 50.2 14900 50.2 up up correct
QQQ.US Invesco QQQ Trust Series 1 20260629 0 713.99 724.58 705.17 724.08 44939100 724.08 up up correct
QQQA.US ProShares Trust 20260629 0 80.7 82.75 77.75 82.66 72500 82.66 up up correct
QQQJ.US Invesco NASDAQ Next Gen 100 ETF 20260629 0 44.88 45.09 44.38 45.08 133000 45.08 up up correct
QQQM.US Invesco NASDAQ 100 ETF 20260629 0 294.01 298.3 290.35 298.05 3559900 298.05 up up correct
QQXT.US First Trust NASDAQ 20260629 0 98.79 98.79 98.05 98.19 94700 98.19 down up incorrect
QRMI.US Global X NASDAQ 100® Risk Managed Income ETF 20260629 0 15.4 15.51 15.4 15.495 11300 15.3421 up up correct
QTEC.US First Trust Exchange 20260629 0 319.26 326.96 313.16 326.47 537800 326.47 up up correct
QTR.US Global X NASDAQ 100 Tail Risk ETF 20260629 0 34.53 34.84 34.53 34.84 600 34.84 up up correct
QYLD.US Global X NASDAQ 100 Covered Call ETF 20260629 0 18.025 18.24 17.865 18.24 4708407 18.0582 up up correct
QYLG.US Global X Funds 20260629 0 29.6 29.98 29.31 29.926 41900 29.6497 up up correct
RAYS.US Global X Solar ETF 20260629 0 2278 2301 2204 2220 2800 2220 down down correct
RDVY.US First Trust Rising Dividend Achievers ETF 20260629 0 79.53 80.576 79.48 80.49 1112900 80.49 up up correct
REIT.US ALPS Active REIT ETF 20260629 0 31.11 31.24 30.62 30.884 18400 30.884 down down correct
RFDI.US First Trust RiverFront Dynamic Developed International ETF 20260629 0 86.45 86.82 86.45 86.807 11000 86.807 up down incorrect
RFEM.US First Trust RiverFront Dynamic Emerging Markets ETF 20260629 0 91.35 92.09 91.108 92.073 4400 92.073 up up correct
RING.US iShares MSCI Global Gold Miners ETF 20260629 0 65.34 65.34 63.85 64.81 214800 64.81 down down correct
RNEM.US First Trust Exchange 20260629 0 54.975 54.975 54.965 54.965 400 54.965 down down correct
RNRG.US Global X Renewable Energy Producers ETF 20260629 0 35.64 35.64 35.21 35.385 8000 35.385 down down correct
RNSC.US First Trust Small Cap US Equity Select ETF 20260629 0 31.385 31.4083 31.341 31.4083 459 31.4083 up up correct
ROBT.US First Trust Exchange 20260629 0 54.87 55.227 54.35 55.225 28000 55.225 up up correct
RTH.US VanEck Vectors ETF Trust 20260629 0 256.07 259.1551 255.8835 255.8835 3084 255.8835 down down correct
SARK.US Tuttle Capital Short Innovation ETF 20260629 0 27.6 27.97 26.97 26.99 239100 26.99 down down correct
SCZ.US iShares MSCI EAFE Small 20260629 0 82.51 82.82 82.02 82.4 2678000 82.4 down down correct
SDG.US iShares MSCI Global Impact ETF 20260629 0 88.37 89.169 88.33 89.169 17100 89.169 up up correct
SDVY.US First Trust Exchange 20260629 0 43.19 43.19 42.77 42.94 939000 42.94 down up incorrect
SHV.US iShares Short Treasury Bond ETF 20260629 0 110.33 110.34 110.33 110.34 2886000 110.021 up down incorrect
SHY.US iShares Trust 20260629 0 82.17 82.17 82.14 82.17 2234500 81.9318
SKOR.US FlexShares Credit 20260629 0 48.61 48.64 48.59 48.63 56300 48.4437 up up correct
SKYU.US ProShares Ultra Cloud Computing 20260629 0 34.44 35.38 34.44 35.197 3300 35.197 up up correct
SKYY.US First Trust Exchange 20260629 0 131.7 133.22 131.29 132.9 144400 132.9 up up correct
SLQD.US iShares Trust 20260629 0 50.38 50.42 50.38 50.41 151800 50.2259 up up correct
SLVO.US Credit Suisse X 20260629 0 65.49 65.49 63.32 64 92700 62.0302 down down correct
SMCP.US AlphaMark Actively Managed Small Cap ETF 20260629 0 24.67 24.9 24.67 24.9 2300 24.9 up up correct
SMH.US VanEck Vectors Semiconductor ETF 20260629 0 615.03 633.26 596.17 631.98 10473940 631.98 up up correct
SNSR.US Global X Internet of Things ETF 20260629 0 48.2 49.05 47.58 48.789 19700 48.789 up up correct
SOCL.US Global X Funds 20260629 0 43.29 44.01 43.29 43.86 16700 43.86 up up correct
SOXQ.US Invesco PHLX Semiconductor ETF 20260629 0 104.55 108.04 100.57 107.82 1706900 107.82 up up correct
SOXX.US iShares Semiconductor ETF 20260629 0 593.71 615.35 571.6 614.35 11036800 614.35 up up correct
SPC.US CrossingBridge Pre 20260629 0 19.75 19.75 19 19 529 19 down down correct
SPRX.US Spear Alpha ETF 20260629 0 53.81 56.05 51.22 56.05 139300 56.05 up up correct
SQLV.US Legg Mason ETF Investment Trust 20260629 0 52.06 52.0834 52.06 52.0834 652 52.0834 up up correct
SQQQ.US ProShares Trust 20260629 0 39.91 41.4299 38.08 38.16 72454789 38.16 down down correct
SRET.US Global X SuperDividend REIT ETF 20260629 0 22.71 22.76 22.529 22.734 19200 22.5814 up up correct
SUSB.US iShares ESG 1 20260629 0 25.01 25.02 24.995 25.015 135000 24.9219 up up correct
SUSC.US iShares ESG USD Corporate Bond ETF 20260629 0 23.25 23.27 23.23 23.27 186300 23.1815 up down incorrect
SUSL.US iShares ESG MSCI USA Leaders ETF 20260629 0 130.36 131.725 130.13 131.672 4900 131.672 up down incorrect
TDIV.US First Trust NASDAQ Technology Dividend Index Fund 20260629 0 113.29 114.19 111.23 113.85 393400 113.85 up up correct
TLT.US iShares 20+ Year Treasury Bond ETF 20260629 0 87.36 87.54 87.3 87.45 19457200 87.1282 up up correct
TQQQ.US ProShares UltraPro QQQ 20260629 0 74.12 77.38 71.45 77.19 79128400 77.19 up up correct
TUR.US iShares Inc. 20260629 0 38.86 39.08 38.85 39.02 39100 39.02 up up correct
UAE.US iShares MSCI UAE ETF 20260629 0 19.23 19.23 19.05 19.19 74000 19.19 down down correct
UCRD.US VictoryShares ESG Corporate Bond ETF 20260629 0 21.605 21.605 21.605 21.605 100 21.5212
UCYB.US ProShares Ultra Nasdaq Cybersecurity 20260629 0 70.78 74.11 70.78 74.036 3400 74.036 up down incorrect
UFO.US Procure ETF Trust II 20260629 0 47.655 49.25 47.655 49.19 879900 49.19 up down incorrect
USIG.US iShares Broad USD Investment Grade Corporate Bond ETF 20260629 0 51.46 51.52 51.44 51.51 1429600 51.3071 up down incorrect
USMC.US Principal U.S. Mega 20260629 0 73.29 73.87 72.94 73.832 33600 73.6936 up up correct
USOI.US Credit Suisse X 20260629 0 43.23 43.845 43.115 43.586 69200 41.6412 up up correct
USXF.US iShares ESG Advanced MSCI USA ETF 20260629 0 67.68 68.51 66.645 68.478 28500 68.478 up up correct
VCIT.US Vanguard Intermediate 20260629 0 82.9 82.99 82.84 82.96 9943259 82.6268 up up correct
VCLT.US Vanguard Long 20260629 0 75.85 76 75.79 75.94 2649800 75.5949 up up correct
VCSH.US Vanguard Scottsdale Funds 20260629 0 79.1 79.14 79.06 79.14 5716100 78.8516 up up correct
VGIT.US Vanguard Intermediate 20260629 0 59.13 59.17 59.11 59.17 2618500 58.9814 up up correct
VGLT.US Vanguard Scottsdale Funds 20260629 0 55.73 55.84 55.7 55.78 2032800 55.5697 up up correct
VGSH.US Vanguard Short 20260629 0 58.24 58.25 58.22 58.25 2500500 58.0718 up up correct
VIGI.US Vanguard International Dividend Appreciation Index Fund ETF Shares 20260629 0 93.43 93.61 93.05 93.59 202800 93.59 up up correct
VMBS.US Vanguard Mortgage 20260629 0 46.99 47.04 46.98 47.01 986800 46.8443 up up correct
VNQI.US Vanguard Global ex 20260629 0 45.22 45.26 45 45.22 233700 45.22
VONE.US Vanguard Russell 1000 Index Fund ETF Shares 20260629 0 333.7 336.23 331.97 336.07 99600 336.07 up up correct
VONG.US Vanguard Scottsdale Funds 20260629 0 123.6 125.62 122.52 125.53 2868200 125.53 up up correct
VONV.US Vanguard Scottsdale Funds 20260629 0 106.96 106.96 106.19 106.5 1029000 106.5 down down correct
VPN.US Global X Funds 20260629 0 27.91 27.995 27 27.23 12954 27.23 down down correct
VRIG.US Invesco Actively Managed Exchange 20260629 0 25.07 25.08 25.06 25.075 6023791 24.983 up up correct
VSDA.US VictoryShares Dividend Accelerator ETF 20260629 0 58.36 58.4689 58.1202 58.4689 6199 58.2889 up up correct
VSMV.US VictoryShares US Multi 20260629 0 59.52 59.52 59.2 59.4667 5145 59.4078 down down correct
VTC.US Vanguard Scottsdale Funds 20260629 0 77.14 77.2299 77.12 77.2 43127 76.8824 up up correct
VTHR.US Vanguard Russell 3000 Index Fund ETF Shares 20260629 0 327.35 328.74 324.81 328.65 17000 328.65 up up correct
VTIP.US Vanguard Malvern Funds 20260629 0 50.25 50.29 50.25 50.29 2141600 49.6092 up up correct
VTWG.US Vanguard Russell 2000 Growth Index Fund ETF Shares 20260629 0 284.33 285.34 281.2 284.78 41400 284.78 up down incorrect
VTWO.US Vanguard Russell 2000 Index Fund ETF Shares 20260629 0 120.5 120.89 119.08 120.86 2059700 120.86 up up correct
VTWV.US Vanguard Russell 2000 Value Index Fund ETF Shares 20260629 0 195.81 195.81 193.53 195.17 76700 195.17 down down correct
VWOB.US Vanguard Emerging Markets Government Bond Index Fund ETF Shares 20260629 0 67.37 67.5 67.34 67.48 1088200 67.1649 up up correct
VXUS.US Vanguard Total International Stock Index Fund ETF Shares 20260629 0 84.62 84.99 83.81 84.93 4964500 84.93 up up correct
VYMI.US Vanguard International High Dividend Yield Index Fund ETF Shares 20260629 0 97.98 98.305 97.62 98.24 782600 98.24 up up correct
WBND.US Western Asset Total Return ETF 20260629 0 50.32 50.37 50.27 50.29 109482 50.29 down down correct
WCBR.US WisdomTree Trust 20260629 0 34.3 35.53 34.06 35.198 42100 35.198 up up correct
WOOD.US iShares Global Timber & Forestry ETF 20260629 0 67.17 67.17 65.92 66.38 33700 66.38 down down correct
XT.US iShares Exponential Technologies ETF 20260629 0 80.8 81.83 80.415 81.78 73900 81.78 up up correct
YLCO.US Global X YieldCo & Renewable Energy Income ETF 20260629 0 35.64 35.64 35.21 35.385 7983 35.385 down down correct
YLDE.US ClearBridge Dividend Strategy ESG ETF 20260629 0 55.98 55.98 55.505 55.5558 8985 55.2399 down down correct

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