CollectAI

close-nasdaq_etfs

2025/02/28

TICKER DESC DATE TIME OPEN HIGH LOW CLOSE VOL Adj CLOSE Trend Predict Result
AADR.US AdvisorShares Dorsey Wright ADR ETF 20250228 0 74.01 74.88 72.61 74.81 4500 74.81 up up correct
AAXJ.US iShares MSCI All Country Asia ex Japan ETF 20250228 0 73.33 73.69 72.97 73.67 524500 73.67 up up correct
ACWI.US iShares Trust 20250228 0 119.45 120.9 118.9 120.83 3213100 120.83 up down incorrect
ACWX.US iShares MSCI ACWI ex U.S. ETF 20250228 0 55.08 55.32 54.77 55.32 2323100 55.32 up up correct
AGNG.US Global X Aging Population ETF 20250228 0 32.18 32.28 32.053 32.28 22000 32.28 up down incorrect
AGZD.US WisdomTree Interest Rate Hedged U.S. Aggregate Bond Fund 20250228 0 22.44 22.49 22.39 22.48 10700 22.48 up up correct
AIA.US iShares Trust 20250228 0 72.9 73.32 72.48 73.27 64800 73.27 up down incorrect
AIQ.US Global X Artificial Intelligence & Technology ETF 20250228 0 38.52 39.105 38.26 39.07 779000 39.07 up up correct
AIRR.US First Trust Exchange 20250228 0 71.85 72.81 71.56 72.81 597900 72.81 up up correct
ALTY.US Global X Funds 20250228 0 12.03 12.05 11.93 12.05 20090 11.975 up up correct
ANGL.US VanEck Vectors ETF Trust 20250228 0 29.04 29.08 29.01 29.07 1746427 28.9339 up down incorrect
AQWA.US Global X Funds 20250228 0 17.251 17.3 17.251 17.3 400 17.3 up up correct
ASET.US FlexShares Real Assets Allocation Index Fund 20250228 0 30.89 31.06 30.82 31.034 800 31.034 up up correct
BBH.US VanEck Vectors Biotech ETF 20250228 0 162.53 164.58 162.53 164.58 3900 164.58 up down incorrect
BGRN.US iShares Trust 20250228 0 47.36 47.49 47.32 47.48 14290 47.3137 up up correct
BIB.US ProShares Ultra Nasdaq Biotechnology 20250228 0 53.11 55 53.11 55 4500 55 up up correct
BIS.US ProShares UltraShort Nasdaq Biotechnology 20250228 0 17.18 17.18 16.62 16.62 20500 16.62 down down correct
BJK.US VanEck Vectors Gaming ETF 20250228 0 41.61 41.61 41.37 41.6 2400 41.6 down down correct
BKCH.US Global X Blockchain ETF 20250228 0 41.1 43.8 40.72 43.49 41500 43.49 up up correct
BLCN.US Siren ETF Trust 20250228 0 21.68 22.61 21.68 22.2 3900 22.2 up up correct
BND.US Vanguard Bond Index Funds 20250228 0 73.52 73.685 73.405 73.66 8363466 73.4405 up up correct
BNDW.US Vanguard Total World Bond ETF 20250228 0 69.23 69.37 69.18 69.37 44341 69.198 up up correct
BNDX.US Vanguard Total International Bond Index Fund ETF Shares 20250228 0 49.46 49.51 49.4112 49.5 3225563 49.405 up up correct
BOTZ.US Global X Robotics & Artificial Intelligence ETF 20250228 0 31.65 32.085 31.5 32.07 637500 32.07 up down incorrect
BSCP.US Invesco BulletShares 2025 Corporate Bond ETF 20250228 0 20.68 20.68 20.67 20.68 913600 20.68
BSCQ.US Invesco BulletShares 2026 Corporate Bond ETF 20250228 0 19.5 19.5 19.48 19.5 498900 19.5
BSCR.US Invesco BulletShares 2027 Corporate Bond ETF 20250228 0 19.56 19.58 19.54 19.58 915400 19.58 up up correct
BSCS.US Invesco BulletShares 2028 Corporate Bond ETF 20250228 0 20.33 20.35 20.31 20.34 578600 20.34 up up correct
BSCT.US Invesco BulletShares 2029 Corporate Bond ETF 20250228 0 18.52 18.54 18.5 18.535 403800 18.535 up up correct
BSCU.US Invesco BulletShares 2030 Corporate Bond ETF 20250228 0 16.59 16.61 16.565 16.61 710000 16.61 up up correct
BSCV.US Invesco BulletShares 2031 Corporate Bond ETF 20250228 0 16.37 16.37 16.295 16.36 300400 16.36 down up incorrect
BSJP.US Invesco BulletShares 2025 High Yield Corporate Bond ETF 20250228 0 23.09 23.1 23.08 23.1 243400 23.1 up up correct
BSJQ.US Invesco BulletShares 2026 High Yield Corporate Bond ETF 20250228 0 23.39 23.41 23.38 23.4 200100 23.4 up up correct
BSJR.US Invesco BulletShares 2027 High Yield Corporate Bond ETF 20250228 0 22.6 22.65 22.59 22.64 104600 22.64 up up correct
BSJS.US Invesco BulletShares 2028 High Yield Corporate Bond ETF 20250228 0 22.01 22.06 21.95 22.01 57500 22.01
BSJT.US Invesco BulletShares 2029 High Yield Corporate Bond ETF 20250228 0 21.61 21.61 21.509 21.61 26300 21.61
BSMP.US Invesco Exchange 20250228 0 24.58 24.63 24.56 24.595 28800 24.595 up up correct
BSMQ.US Invesco Exchange 20250228 0 23.73 23.749 23.685 23.73 11400 23.73
BSMR.US Invesco Exchange 20250228 0 23.77 23.77 23.73 23.77 18300 23.77
BSMS.US Invesco Exchange 20250228 0 23.53 23.56 23.504 23.56 19000 23.56 up up correct
BSMT.US Invesco Exchange 20250228 0 23.19 23.2 23.16 23.2 13800 23.2 up up correct
BSMU.US Invesco BulletShares 2030 Municipal Bond ETF 20250228 0 22 22.029 21.94 21.97 174100 21.97 down down correct
BSMV.US Invesco BulletShares 2031 Municipal Bond ETF 20250228 0 21.13 21.14 21.11 21.127 16200 21.127 down down correct
BUG.US Global X Funds 20250228 0 33.5 33.89 33.26 33.87 225000 33.87 up up correct
CARZ.US First Trust NASDAQ Global Auto Index Fund 20250228 0 56.49 57.24 56.09 57.07 6300 57.07 up down incorrect
CATH.US Global X S&P 500 Catholic Values ETF 20250228 0 70.54 71.64 70.36 71.64 23400 71.64 up up correct
CDC.US Victory Portfolios II 20250228 0 65.66 66.3184 65.4957 66.3184 10005 66.1086 up up correct
CDL.US Victory Portfolios II 20250228 0 68.49 69.24 68.3995 69.24 8379 69.0197 up up correct
CEFA.US Global X S&P Catholic Values Developed ex 20250228 0 31.66 31.775 31.66 31.74 532 31.74 up up correct
CFA.US VictoryShares US 500 Volatility Wtd ETF 20250228 0 86.57 87.53 86.2676 87.53 8687 87.4031 up up correct
CFO.US Victory Portfolios II 20250228 0 70.11 70.93 69.83 70.93 9525 70.8275 up up correct
CIBR.US First Trust Exchange 20250228 0 65.22 66.18 64.94 66.11 737500 66.11 up up correct
CID.US VictoryShares International High Div Volatility Wtd ETF 20250228 0 28300 28300 28300 28300 101 28300
CIL.US Victory Portfolios II 20250228 0 44.76 44.76 44.62 44.72 768 44.6307 down down correct
CLOU.US Global X Funds 20250228 0 23.19 23.54 23.05 23.52 211300 23.52 up up correct
CNCR.US Loncar Cancer Immunotherapy ETF 20250228 0 11.21 11.385 11.101 11.385 1900 11.385 up down incorrect
COMT.US iShares GSCI Commodity Dynamic Roll Strategy ETF 20250228 0 25.72 25.76 25.64 25.72 127545 25.72
CSA.US Victory Portfolios II 20250228 0 73.22 73.36 73.22 73.36 520 73.2521 up up correct
CSB.US VictoryShares US Small Cap High Div Volatility Wtd ETF 20250228 0 58.91 59.53 58.82 59.53 20754 59.2748 up up correct
CSF.US VictoryShares US Discovery Enhanced Volatility Wtd ETF 20250228 0 54 54.53 54 54.53 164 54.4292 up up correct
CTEC.US Global X Funds 20250228 0 6.44 6.44 6.29 6.33 18900 6.33 down down correct
CXSE.US WisdomTree Trust 20250228 0 33.35 33.52 33.24 33.43 33400 33.43 up up correct
DALI.US First Trust Dorsey Wright DALI 1 ETF 20250228 0 25.64 25.79 25.45 25.79 2000 25.79 up up correct
DAPP.US VanEck Vectors ETF Trust 20250228 0 11.17 11.89 11.06 11.85 1325800 11.85 up down incorrect
DAX.US Global X DAX Germany ETF 20250228 0 37.95 38.08 37.465 37.98 60100 37.98 up up correct
DDI.US DoubleDown Interactive Co. Ltd. American Depository Shares 20250228 0 9.93 10.055 9.78 9.96 29901 9.96 up up correct
DDIV.US First Trust Dorsey Wright Momentum & Dividend ETF 20250228 0 39.21 39.75 39.14 39.75 46000 39.75 up down incorrect
DEMZ.US Democratic Large Cap Core ETF 20250228 0 35.76 36.23 35.76 36.23 3900 36.23 up down incorrect
DGRE.US WisdomTree Emerging Markets Quality Dividend Growth Fund 20250228 0 24 24.094 23.85 24 16600 24
DGRS.US WisdomTree Trust 20250228 0 49.28 49.64 48.99 49.51 41500 49.51 up up correct
DGRW.US WisdomTree U.S. Quality Dividend Growth Fund 20250228 0 82.24 83.32 81.85 83.27 591700 83.27 up up correct
DMXF.US iShares ESG Advanced MSCI EAFE Index ETF 20250228 0 67.88 68.45 67.473 68.29 78200 68.29 up up correct
DRIV.US Global X Funds 20250228 0 22.512 22.768 22.31 22.69 81000 22.69 up down incorrect
DVLU.US First Trust Dorsey Wright Momentum & Value ETF 20250228 0 30.13 30.33 30.09 30.33 700 30.33 up up correct
DVOL.US First Trust Exchange 20250228 0 35.71 36.31 35.71 36.31 900 36.31 up up correct
DVY.US iShares Trust 20250228 0 136.81 138.18 136.27 138.1 398400 137.023 up up correct
DWAS.US Invesco DWA SmallCap Momentum ETF 20250228 0 83.17 85.19 83.11 85.19 35000 85.19 up up correct
DWAW.US AdvisorShares Trust 20250228 0 39.81 40.13 39.81 40.13 300 40.13 up down incorrect
DWSH.US AdvisorShares Dorsey Wright Short ETF 20250228 0 7.29 7.35 7.26 7.26 149600 7.26 down down correct
DWUS.US AdvisorShares Trust 20250228 0 49.1 49.83 49.1 49.83 600 49.83 up up correct
DXJS.US WisdomTree Trust 20250228 0 33.9 33.98 33.76 33.83 57100 33.83 down down correct
EBIZ.US Global X Funds 20250228 0 29.1 29.515 29.03 29.46 24900 29.46 up up correct
ECOW.US Pacer Emerging Markets Cash Cows 100 ETF 20250228 0 19.94 19.944 19.79 19.889 11400 19.889 down down correct
EDOC.US Global X Telemedicine & Digital Health ETF 20250228 0 10.36 10.505 10.3 10.49 15800 10.49 up down incorrect
EEMA.US iShares MSCI Emerging Markets Asia ETF 20250228 0 72.96 73.3 72.53 73.18 43700 73.18 up up correct
EFAS.US Global X MSCI SuperDividend EAFE ETF 20250228 0 15.08 15.15 15.03 15.03 1706 14.9625 down down correct
EMB.US iShares J.P. Morgan USD Emerging Markets Bond ETF 20250228 0 91.67 92.04 91.545 92.03 8204301 91.6444 up up correct
EMCB.US WisdomTree Emerging Markets Corporate Bond Fund 20250228 0 66.29 66.34 65.27 66.31 7800 66.31 up up correct
EMIF.US iShares Emerging Markets Infrastructure ETF 20250228 0 20.68 20.82 20.67 20.82 9800 20.82 up up correct
EMXC.US iShares MSCI Emerging Markets ex China ETF 20250228 0 54.46 54.65 54.13 54.58 3778900 54.58 up up correct
EMXF.US iShares Trust 20250228 0 37.87 37.915 37.77 37.915 1300 37.915 up up correct
ENZL.US iShares MSCI New Zealand ETF 20250228 0 42.3 42.48 42.15 42.37 6600 42.37 up up correct
EQRR.US ProShares Equities for Rising Rates ETF 20250228 0 59.45 60.16 59.45 60.16 500 60.16 up up correct
ESGD.US iShares ESG Aware MSCI EAFE ETF 20250228 0 81.29 81.56 80.75 81.46 833200 81.46 up up correct
ESGE.US iShares ESG Aware MSCI EM ETF 20250228 0 34.6 34.74 34.39 34.69 709900 34.69 up down incorrect
ESGU.US iShares ESG Aware MSCI USA ETF 20250228 0 127.94 130.02 127.43 129.89 1188644 129.5457 up up correct
ESMV.US iShares ESG MSCI USA Min Vol Factor ETF 20250228 0 28.84 29.148 28.72 29.148 1400 29.0575 up up correct
ESPO.US VanEck Vectors Video Gaming and eSports ETF 20250228 0 89.98 90.89 89.61 90.41 69100 90.41 up up correct
EUFN.US iShares MSCI Europe Financials ETF 20250228 0 27.37 27.52 27.17 27.44 705000 27.44 up up correct
EWJV.US iShares Trust 20250228 0 32.77 32.9 32.649 32.9 91400 32.9 up down incorrect
EWZS.US iShares MSCI Brazil Small 20250228 0 10.15 10.2 9.86 9.96 233100 9.96 down down correct
FAAR.US First Trust Exchange 20250228 0 28.27 28.39 28.23 28.3 8600 28.3 up up correct
FAB.US First Trust Exchange 20250228 0 81.6 82.31 81.28 82.31 2695 82.31 up up correct
FAD.US First Trust Multi Cap Growth AlphaDEX Fund 20250228 0 136.21 138.84 136.2 138.61 3200 138.61 up up correct
FALN.US iShares Fallen Angels USD Bond ETF 20250228 0 27.07 27.14 27.05 27.14 746915 27.0028 up up correct
FBZ.US First Trust Brazil AlphaDEX Fund 20250228 0 9.47 9.47 9.41 9.41 300 9.41 down up incorrect
FCA.US First Trust Exchange 20250228 0 20.8 20.92 20.76 20.92 900 20.92 up up correct
FCAL.US First Trust Exchange 20250228 0 49.74 49.779 49.54 49.56 38100 49.56 down down correct
FCEF.US First Trust CEF Income Opportunity ETF 20250228 0 22.01 22.06 22.01 22.06 2040 21.9218 up up correct
FCVT.US First Trust SSI Strategic Convertible Securities ETF 20250228 0 36.31 36.55 36.31 36.55 64900 36.55 up up correct
FDIV.US First Trust Strategic Income ETF 20250228 0 27.154 27.233 27.04 27.233 2200 27.233 up up correct
FDNI.US First Trust Dow Jones International Internet ETF 20250228 0 31.35 31.81 31.27 31.8 42800 31.8 up up correct
FDT.US First Trust Exchange 20250228 0 57.22 57.64 56.9 57.64 19400 57.64 up up correct
FDTS.US First Trust Developed Markets ex 20250228 0 41.12 41.12 41.1 41.1 900 41.1 down down correct
FEM.US First Trust Emerging Markets AlphaDEX Fund 20250228 0 22.35 22.38 22.11 22.33 39800 22.33 down down correct
FEMB.US First Trust Emerging Markets Local Currency Bond ETF 20250228 0 26.82 26.82 26.55 26.67 10500 26.67 down down correct
FEMS.US First Trust Exchange 20250228 0 37.11 37.26 36.81 37.06 22600 37.06 down down correct
FEP.US First Trust Europe AlphaDEX Fund 20250228 0 39.69 39.84 39.28 39.66 21000 39.66 down down correct
FEUZ.US First Trust Exchange 20250228 0 44.919 44.98 44.57 44.69 1000 44.69 down up incorrect
FEX.US First Trust Large Cap Core AlphaDEX Fund 20250228 0 105.71 107.06 105.47 107.06 17600 107.06 up up correct
FGM.US First Trust Germany AlphaDEX Fund 20250228 0 43.65 43.97 43.65 43.97 1800 43.97 up down incorrect
FICS.US First Trust International Developed Cap Strength ETF 20250228 0 36.33 36.36 36.03 36.344 18800 36.344 up up correct
FID.US First Trust S&P International Dividend Aristocrats ETF 20250228 0 16.7 16.71 16.62 16.7 18500 16.7
FINX.US Global X FinTech ETF 20250228 0 30.18 30.73 30.051 30.68 86500 30.68 up up correct
FIXD.US First Trust Exchange 20250228 0 43.9 44.015 43.835 44 312400 44 up up correct
FJP.US First Trust Japan AlphaDEX Fund 20250228 0 53.55 53.88 53.27 53.86 8400 53.86 up up correct
FKU.US First Trust United Kingdom AlphaDEX Fund 20250228 0 40.7 40.7 40.33 40.66 4000 40.66 down down correct
FLN.US First Trust Latin America AlphaDEX Fund 20250228 0 16.47 16.5 16.44 16.5 600 16.5 up up correct
FMB.US First Trust Managed Municipal ETF 20250228 0 51.45 51.47 51.395 51.47 165600 51.47 up up correct
FMHI.US First Trust Exchange 20250228 0 48.83 48.859 48.742 48.8 182800 48.8 down down correct
FNK.US First Trust Mid Cap Value AlphaDEX Fund 20250228 0 52.55 52.77 52.11 52.6 7300 52.6 up down incorrect
FNX.US First Trust Mid Cap Core AlphaDEX Fund 20250228 0 113.82 115.03 113.5 115.03 25100 115.03 up up correct
FNY.US First Trust Mid Cap Growth AlphaDEX Fund 20250228 0 78.85 80.13 78.64 80.11 14600 80.11 up down incorrect
FPA.US First Trust Asia Pacific Ex 20250228 0 28.74 29.08 28.37 28.47 2200 28.47 down down correct
FPXE.US First Trust IPOX Europe Equity Opportunities ETF 20250228 0 27.04 27.06 27.04 27.06 200 27.06 up up correct
FPXI.US First Trust International Equity Opportunities ETF 20250228 0 49.04 49.69 49.04 49.68 5300 49.68 up up correct
FSZ.US First Trust Switzerland AlphaDEX Fund 20250228 0 67.22 67.32 67.01 67.32 1400 67.32 up up correct
FTA.US First Trust Large Cap Value AlphaDEX Fund 20250228 0 77.62 78.46 77.35 78.46 22900 78.46 up down incorrect
FTAG.US First Trust Exchange 20250228 0 23.93 24.06 23.91 24.04 4100 24.04 up up correct
FTC.US First Trust Large Cap Growth AlphaDEX Fund 20250228 0 138.48 141.2 138.37 141.2 9500 141.2 up down incorrect
FTCS.US First Trust Capital Strength ETF 20250228 0 90.75 91.45 90.11 91.34 309700 91.34 up down incorrect
FTGC.US First Trust Global Tactical Commodity Strategy Fund 20250228 0 24.85 24.855 24.755 24.82 337700 24.82 down down correct
FTHI.US First Trust BuyWrite Income ETF 20250228 0 22.9 23.14 22.75 23.13 376400 23.13 up up correct
FTRI.US First Trust Exchange 20250228 0 12.38 12.48 12.35 12.48 17200 12.48 up up correct
FTSL.US First Trust Senior Loan Fund 20250228 0 46 46.03 45.95 45.96 199000 45.96 down down correct
FTSM.US First Trust Enhanced Short Maturity ETF 20250228 0 59.85 59.86 59.82 59.84 889334 59.84 down down correct
FTXG.US First Trust Nasdaq Food & Beverage ETF 20250228 0 23.3 23.44 23.16 23.35 6200 23.35 up up correct
FTXH.US First Trust Nasdaq Pharmaceuticals ETF 20250228 0 27.88 28.24 27.86 28.24 1900 28.24 up up correct
FTXL.US First Trust Nasdaq Semiconductor ETF 20250228 0 82.19 84.03 82.085 83.89 26300 83.89 up up correct
FTXN.US First Trust Nasdaq Oil & Gas ETF 20250228 0 29.31 29.82 29.296 29.82 31000 29.82 up up correct
FTXO.US First Trust Nasdaq Bank ETF 20250228 0 32.78 33.2 32.66 33.2 31500 33.2 up down incorrect
FTXR.US First Trust Nasdaq Transportation ETF 20250228 0 32.63 32.63 32.26 32.63 18800 32.63
FV.US First Trust Dorsey Wright Focus 5 ETF 20250228 0 58.53 59.374 58.345 59.3 86100 59.3 up up correct
FVC.US First Trust Dorsey Wright Dynamic Focus 5 ETF 20250228 0 36.5 36.671 36.37 36.66 6100 36.66 up up correct
FYC.US First Trust Small Cap Growth AlphaDEX Fund 20250228 0 72.8 74.23 72.8 74.23 15500 74.23 up up correct
FYT.US First Trust Small Cap Value AlphaDEX Fund 20250228 0 52.07 52.43 51.76 52.19 5800 52.19 up up correct
FYX.US First Trust Exchange 20250228 0 95.04 96.4 94.98 96.4 13900 96.4 up up correct
GLDI.US Credit Suisse X 20250228 0 154.28 154.28 153.071 153.819 5800 153.819 down up incorrect
GNMA.US iShares GNMA Bond ETF 20250228 0 43.84 44.07 43.84 44.04 39829 43.8886 up down incorrect
GNOM.US Global X Genomics & Biotechnology ETF 20250228 0 9.11 9.23 9.04 9.23 74800 9.23 up up correct
GRID.US First Trust NASDAQ Clean Edge Smart Grid Infrastructure Index Fund 20250228 0 117.04 117.43 115.78 117.36 176100 117.36 up up correct
GXTG.US Global X Funds 20250228 0 23.82 24 23.75 24 16200 24 up up correct
HERD.US Pacer Cash Cows Fund of Funds ETF 20250228 0 38.17 38.34 37.94 38.34 9700 38.2311 up up correct
HERO.US Global X Funds 20250228 0 26.22 26.435 26.01 26.19 23000 26.19 down down correct
HLAL.US Wahed FTSE USA Shariah ETF 20250228 0 51.49 52.16 51.18 52.15 38900 52.15 up up correct
HNDL.US Strategy Shares 20250228 0 21.43 21.79 21.43 21.73 64800 21.6034 up up correct
HYDR.US Global X Hydrogen ETF 20250228 0 19.99 20.09 19.76 20.09 17600 20.09 up up correct
HYLS.US First Trust Tactical High Yield ETF 20250228 0 41.63 41.66 41.57 41.66 152900 41.66 up up correct
HYXF.US iShares ESG Advanced High Yield Corporate Bond ETF 20250228 0 47.05 47.05 46.851 47.01 7300 46.7606 down down correct
HYZD.US WisdomTree Interest Rate Hedged High Yield Bond Fund 20250228 0 22.38 22.39 22.25 22.29 45700 22.29 down down correct
IBB.US iShares Biotechnology ETF 20250228 0 135.092 137.09 134.93 137.03 1354141 136.9082 up down incorrect
IBBQ.US Invesco Nasdaq Biotechnology ETF 20250228 0 22.27 22.59 22.253 22.59 5300 22.59 up up correct
IBTA.US iShares Trust 20250228 0 33.23 34.625 32.399 33.39 904100 33.39 up up correct
IBTF.US iShares Trust 20250228 0 23.37 23.38 23.37 23.38 687600 23.3032 up up correct
IBTG.US iShares Trust 20250228 0 22.91 22.92 22.895 22.92 708100 22.8488 up up correct
IBTH.US iShares Trust 20250228 0 22.36 22.4 22.36 22.395 369100 22.3264 up up correct
IBTI.US iShares Trust 20250228 0 22.17 22.2 22.15 22.19 183500 22.1233 up up correct
IBTJ.US iShares Trust 20250228 0 21.66 21.715 21.65 21.71 133100 21.6444 up down incorrect
IBTK.US iShares iBonds Dec 2030 Term Treasury ETF 20250228 0 19.58 19.615 19.5468 19.6015 104669 19.543 up up correct
IBTL.US iShares iBonds Dec 2031 Term Treasury ETF 20250228 0 20.25 20.295 20.225 20.281 40500 20.217 up up correct
ICLN.US iShares Global Clean Energy ETF 20250228 0 11.2 11.21 11.02 11.11 2244800 11.11 down down correct
IEF.US iShares 7 20250228 0 95.09 95.36 94.9 95.32 11831520 95.0446 up up correct
IEI.US iShares 3 20250228 0 117.58 117.81 117.45 117.79 3152385 117.486 up down incorrect
IEUS.US iShares MSCI Europe Small 20250228 0 56.65 56.83 56.14 56.57 21000 56.57 down down correct
IFGL.US iShares International Developed Real Estate ETF 20250228 0 19.65 19.77 19.5501 19.66 10481 19.5616 up up correct
IFV.US First Trust Dorsey Wright International Focus 5 ETF 20250228 0 19.734 19.74 19.59 19.72 14300 19.72 down up incorrect
IGF.US iShares Trust 20250228 0 52.82 53.48 52.82 53.47 1496600 53.47 up up correct
IGIB.US iShares 5 20250228 0 52.62 52.705 52.53 52.7 2767769 52.5019 up up correct
IGOV.US iShares International Treasury Bond ETF 20250228 0 38.99 38.99 38.79 38.86 380600 38.86 down down correct
IGSB.US iShares 1 20250228 0 52.29 52.35 52.26 52.35 5219222 52.163 up up correct
IHYF.US Invesco High Yield Bond Factor ETF 20250228 0 22.63 22.78 22.6 22.762 67700 22.762 up up correct
IJT.US iShares S&P Small 20250228 0 130.92 132.44 130.26 132.44 161810 132.1762 up up correct
IMCV.US iShares Morningstar Mid 20250228 0 75.69 76.45 75.44 76.45 9400 76.003 up up correct
INDY.US iShares India 50 ETF 20250228 0 47.27 47.57 47.15 47.57 62100 47.57 up up correct
INFR.US Legg Mason Global Infrastructure ETF 20250228 0 22.78 22.968 22.78 22.968 100 22.968 up down incorrect
IPKW.US Invesco International BuyBack Achievers ETF 20250228 0 44.88 45.19 44.76 45.1 132200 45.1 up up correct
ISHG.US iShares 1 20250228 0 68.3502 68.3502 68.1418 68.2132 1820 68.2132 down down correct
ISTB.US iShares Core 1 20250228 0 48.28 48.33 48.26 48.33 368949 48.1732 up down incorrect
IUS.US Invesco RAFI Strategic US ETF 20250228 0 50.68 51.29 50.48 51.24 107300 51.24 up up correct
IUSB.US iShares Core Total USD Bond Market ETF 20250228 0 46.17 46.25 46.095 46.25 4792645 46.0947 up up correct
IUSG.US iShares Core S&P U.S. Growth ETF 20250228 0 135.95 138.75 135.33 138.55 443430 138.3621 up up correct
IUSV.US iShares Core S&P U.S. Value ETF 20250228 0 94.51 95.59 94.04 95.49 581726 95.1113 up up correct
IXUS.US iShares Core MSCI Total International Stock ETF 20250228 0 69.4 69.69 69.03 69.67 18198600 69.67 up down incorrect
JKI.US iShares Morningstar Mid 20250228 0 75.69 76.45 75.44 76.45 9356 76.45 up up correct
JOET.US Virtus ETF Trust II 20250228 0 38.27 38.77 38.114 38.77 19200 38.77 up up correct
JSML.US Janus Henderson Small Cap Growth Alpha ETF 20250228 0 63.56 63.56 62.48 63.36 13600 63.36 down down correct
KBWB.US Invesco Exchange 20250228 0 68.45 69.66 68.19 69.6 2648912 69.6 up up correct
KBWD.US Invesco KBW High Dividend Yield Financial ETF 20250228 0 15.34 15.56 15.34 15.53 645500 15.53 up up correct
KBWP.US Invesco KBW Property & Casualty Insurance ETF 20250228 0 118.59 119.97 118.32 119.97 13900 119.97 up up correct
KBWR.US Invesco KBW Regional Banking ETF 20250228 0 61 61 60.61 60.94 4700 60.94 down down correct
KBWY.US Invesco KBW Premium Yield Equity REIT ETF 20250228 0 17.41 17.65 17.4 17.65 150400 17.65 up up correct
KRMA.US Global X Conscious Companies ETF 20250228 0 38.92 39.51 38.9 39.51 2300 39.51 up up correct
KROP.US Global X Funds 20250228 0 10.05 10.16 9.99 9.99 1100 9.99 down down correct
LDEM.US iShares ESG MSCI EM Leaders ETF 20250228 0 48.04 48.04 47.69 47.86 1100 47.86 down down correct
LDSF.US First Trust Exchange 20250228 0 18.95 18.95 18.9 18.94 55900 18.94 down down correct
LEGR.US First Trust Exchange 20250228 0 48.94 49.23 48.94 49.23 1300 49.23 up up correct
LMBS.US First Trust Low Duration Opportunities ETF 20250228 0 49.09 49.14 49.061 49.14 424900 49.14 up up correct
LRGE.US ClearBridge Large Cap Growth ESG ETF 20250228 0 74.09 75.17 73.8 75.17 23700 75.17 up up correct
LVHD.US Legg Mason Low Volatility High Dividend ETF 20250228 0 40.58 40.88 40.4 40.88 30300 40.88 up up correct
MBB.US iShares Trust 20250228 0 93.98 94.11 93.45 94.08 3786014 93.7596 up up correct
MCHI.US iShares MSCI China ETF 20250228 0 53.4 53.75 53.18 53.58 4069700 53.58 up up correct
MDCP.US VictoryShares THB Mid Cap ESG ETF 20250228 0 27.58 27.79 27.382 27.79 1800 27.7729 up up correct
MDIV.US First Trust Multi 20250228 0 16.57 16.64 16.53 16.59 102800 16.59 up up correct
MILN.US Global X Millennials Consumer ETF 20250228 0 46.29 47.1 46.29 47.1 3700 47.1 up up correct
NFTY.US First Trust Exchange 20250228 0 51.85 52.05 51.62 52.02 22400 52.02 up up correct
NXTG.US First Trust Exchange 20250228 0 86.7 87.34 86.46 87.34 14500 87.34 up up correct
ONEQ.US Fidelity Nasdaq Composite Index ETF 20250228 0 72.84 74.26 72.2302 74.26 588447 74.26 up up correct
PDBC.US Invesco Optimum Yield Diversified Commodity Strategy No K 20250228 0 13.38 13.38 13.31 13.36 5579600 13.36 down down correct
PDP.US Invesco DWA Momentum ETF 20250228 0 105.27 107.46 105.27 107.46 21600 107.46 up up correct
PEY.US Invesco High Yield Equity Dividend Achievers ETF 20250228 0 21.87 22.08 21.82 22.05 222700 22.05 up down incorrect
PEZ.US Invesco DWA Consumer Cyclicals Momentum ETF 20250228 0 96.54 97.86 96.54 97.86 2300 97.86 up down incorrect
PFF.US iShares Preferred and Income Securities ETF 20250228 0 31.78 31.86 31.705 31.85 2723763 31.677 up up correct
PFI.US Invesco DWA Financial Momentum ETF 20250228 0 57.85 58.34 57.85 58.34 2600 58.34 up up correct
PFM.US Invesco Dividend Achievers ETF 20250228 0 47.24 47.8 47.05 47.79 23800 47.79 up up correct
PGJ.US Invesco Golden Dragon China ETF 20250228 0 29.26 29.76 29.17 29.67 36100 29.67 up up correct
PHO.US Invesco Water Resources ETF 20250228 0 66.8 67.23 66.45 67.23 60700 67.23 up up correct
PID.US Invesco International Dividend Achievers ETF 20250228 0 18.96 19.03 18.87 19.03 73200 19.03 up up correct
PIE.US Invesco DWA Emerging Markets Momentum ETF 20250228 0 18.55 18.59 18.44 18.56 10700 18.56 up up correct
PIO.US Invesco Global Water ETF 20250228 0 40.68 40.95 40.38 40.95 8400 40.95 up up correct
PIZ.US Invesco DWA Developed Markets Momentum ETF 20250228 0 38.7 38.89 38.48 38.89 10800 38.89 up up correct
PKW.US Invesco BuyBack Achievers ETF 20250228 0 116.27 117.67 115.78 117.67 8300 117.67 up up correct
PNQI.US Invesco NASDAQ Internet ETF 20250228 0 47.35 48.17 47.27 48.12 48100 48.12 up up correct
PPH.US VanEck Vectors ETF Trust 20250228 0 92.61 93.72 92.32 93.65 163400 93.65 up up correct
PRFZ.US Invesco FTSE RAFI US 1500 Small 20250228 0 40.29 40.74 40.13 40.74 160000 40.74 up up correct
PSC.US Principal Exchange 20250228 0 50.54 51.13 50.33 51.13 51900 51.13 up up correct
PSCC.US Invesco S&P SmallCap Consumer Staples ETF 20250228 0 36.37 36.6 36.21 36.55 5300 36.55 up up correct
PSCD.US Invesco S&P SmallCap Consumer Discretionary ETF 20250228 0 103.16 103.4 102.32 103.4 1300 103.4 up up correct
PSCE.US Invesco S&P SmallCap Energy ETF 20250228 0 43.12 43.13 42.45 43.13 6400 43.13 up up correct
PSCF.US Invesco S&P SmallCap Financials ETF 20250228 0 55.78 55.97 55.78 55.97 700 55.97 up down incorrect
PSCH.US Invesco S&P SmallCap Health Care ETF 20250228 0 43.45 44.23 43.29 44.23 20900 44.23 up up correct
PSCI.US Invesco S&P SmallCap Industrials ETF 20250228 0 129.47 130.47 128.68 130.47 8900 130.47 up down incorrect
PSCM.US Invesco S&P SmallCap Materials ETF 20250228 0 71.56 72.18 71.52 72.18 419 72.18 up up correct
PSCT.US Invesco S&P SmallCap Information Technology ETF 20250228 0 43.02 43.63 42.85 43.58 19500 43.58 up up correct
PSCU.US Invesco S&P SmallCap Utilities & Communication Services ETF 20250228 0 57.23 57.78 57.23 57.78 1200 57.78 up up correct
PSET.US Principal Exchange 20250228 0 69.73 70.35 69.27 70.35 2500 70.35 up up correct
PSL.US Invesco Exchange 20250228 0 110.18 111.26 109.98 111.26 3100 111.26 up up correct
PTF.US Invesco Exchange 20250228 0 63.59 65.74 62.52 65.74 69600 65.74 up down incorrect
PTH.US Invesco DWA Healthcare Momentum ETF 20250228 0 40.48 41.56 40.36 41.55 16700 41.55 up up correct
PUI.US Invesco DWA Utilities Momentum ETF 20250228 0 40.59 41 40.57 41 2800 41 up down incorrect
PXI.US Invesco DWA Energy Momentum ETF 20250228 0 43.45 44.26 43.31 44.26 3300 44.26 up up correct
PY.US Principal Exchange 20250228 0 50.526 50.962 50.265 50.962 3600 50.962 up up correct
PYZ.US Invesco DWA Basic Materials Momentum ETF 20250228 0 88.04 89.56 88.04 89.56 3000 89.56 up up correct
QABA.US First Trust NASDAQ ABA Community Bank Index Fund 20250228 0 55.91 56.5 55.83 56.44 9800 56.44 up up correct
QAT.US iShares MSCI Qatar ETF 20250228 0 17.91 18 17.9 18 24500 18 up up correct
QCLN.US First Trust NASDAQ Clean Edge Green Energy Index Fund 20250228 0 30.34 30.53 29.88 30.38 93400 30.38 up up correct
QCLR.US Global X NASDAQ 100® Collar 95 20250228 0 28.87 28.87 28.87 28.87 200 28.87
QQEW.US First Trust NASDAQ 20250228 0 128.04 129.27 127.12 129.08 74300 129.08 up up correct
QQJG.US Invesco ESG NASDAQ Next Gen 100 ETF 20250228 0 23.56 23.56 23.56 23.56 300 23.56
QQMG.US Invesco ESG NASDAQ 100 ETF 20250228 0 33.86 34.47 33.671 34.47 12600 34.47 up up correct
QQQ.US Invesco QQQ Trust Series 1 20250228 0 500.13 508.78 496.93 508.17 47654000 508.17 up up correct
QQQA.US ProShares Trust 20250228 0 45.63 46.63 45.45 46.63 3200 46.63 up down incorrect
QQQJ.US Invesco NASDAQ Next Gen 100 ETF 20250228 0 30.5 30.91 30.43 30.89 131100 30.89 up up correct
QQQM.US Invesco NASDAQ 100 ETF 20250228 0 205.91 209.44 204.58 209.26 3421992 209.26 up up correct
QQXT.US First Trust NASDAQ 20250228 0 97.38 98.1 97.24 98.1 1500 98.1 up up correct
QRMI.US Global X NASDAQ 100® Risk Managed Income ETF 20250228 0 16.96 17.06 16.95 17.06 3600 17.06 up up correct
QTEC.US First Trust Exchange 20250228 0 187.68 190.75 186.69 190.41 207800 190.41 up down incorrect
QTR.US Global X NASDAQ 100 Tail Risk ETF 20250228 0 31.072 31.072 31.072 31.072 100 31.072
QYLD.US Global X NASDAQ 100 Covered Call ETF 20250228 0 17.655 17.94 17.55 17.94 8880100 17.94 up up correct
QYLG.US Global X Funds 20250228 0 27.25 27.78 27.11 27.71 68800 27.71 up up correct
RAYS.US Global X Solar ETF 20250228 0 8.97 8.97 8.779 8.86 39500 8.86 down down correct
RDVY.US First Trust Rising Dividend Achievers ETF 20250228 0 60.92 61.47 60.41 61.47 867600 61.47 up up correct
REIT.US ALPS Active REIT ETF 20250228 0 28.36 28.36 28.015 28.3 26600 28.3 down down correct
RFDI.US First Trust RiverFront Dynamic Developed International ETF 20250228 0 65.51 65.714 65.13 65.654 3600 65.654 up up correct
RFEM.US First Trust RiverFront Dynamic Emerging Markets ETF 20250228 0 64.25 64.438 64 64.438 2300 64.438 up up correct
RFEU.US First Trust RiverFront Dynamic Europe ETF 20250228 0 62.59 63.32 62.58 63.32 600 63.32 up up correct
RING.US iShares MSCI Global Gold Miners ETF 20250228 0 32.2 32.94 31.95 32.94 138500 32.94 up up correct
RNDV.US First Trust US Equity Dividend Select ETF 20250228 0 33.445 33.6963 33.28 33.6963 2239 33.6963 up up correct
RNEM.US First Trust Exchange 20250228 0 49.51 49.55 49.23 49.464 6900 49.464 down down correct
RNMC.US First Trust Mid Cap US Equity Select ETF 20250228 0 35.69 35.96 35.56 35.96 3005 35.96 up down incorrect
RNRG.US Global X Renewable Energy Producers ETF 20250228 0 8.51 8.53 8.43 8.52 47200 8.52 up up correct
RNSC.US First Trust Small Cap US Equity Select ETF 20250228 0 28.34 28.62 28.2 28.62 1333 28.62 up up correct
ROBT.US First Trust Exchange 20250228 0 43.62 44.2 43.41 44.04 55700 44.04 up down incorrect
RTH.US VanEck Vectors ETF Trust 20250228 0 234.25 236.45 233.58 236.45 4200 236.45 up up correct
SARK.US Tuttle Capital Short Innovation ETF 20250228 0 44.33 45 40.9363 41.11 564194 41.11 down down correct
SCZ.US iShares MSCI EAFE Small 20250228 0 62.86 63.1 62.53 62.88 1270400 62.88 up up correct
SDG.US iShares MSCI Global Impact ETF 20250228 0 74.26 74.34 73.668 74.2 24400 74.2 down down correct
SDVY.US First Trust Exchange 20250228 0 35.19 35.48 34.94 35.48 1559300 35.48 up up correct
SHV.US iShares Short Treasury Bond ETF 20250228 0 110.45 110.46 110.45 110.45 5511228 110.0922
SHY.US iShares Trust 20250228 0 82.525 82.62 82.5048 82.62 4383102 82.3669 up up correct
SKOR.US FlexShares Credit 20250228 0 48.43 48.47 48.37 48.46 38140 48.274 up up correct
SKYU.US ProShares Ultra Cloud Computing 20250228 0 33 34.36 32.65 34.36 8600 34.36 up up correct
SKYY.US First Trust Exchange 20250228 0 116.09 117.71 114.78 117.7 384700 117.7 up up correct
SLQD.US iShares Trust 20250228 0 50.2 50.24 50.18 50.24 210639 50.0727 up up correct
SLVO.US Credit Suisse X 20250228 0 77.64 77.64 76.04 77.16 9300 77.16 down up incorrect
SMH.US VanEck Vectors Semiconductor ETF 20250228 0 228.37 233.78 225.63 232.77 8654700 232.77 up up correct
SNSR.US Global X Internet of Things ETF 20250228 0 35.55 36.06 35.36 35.94 24400 35.94 up up correct
SOCL.US Global X Funds 20250228 0 45.92 46.56 45.7 46.56 5900 46.56 up up correct
SOXQ.US Invesco PHLX Semiconductor ETF 20250228 0 36.92 37.788 36.51 37.56 575100 37.56 up up correct
SOXX.US iShares Semiconductor ETF 20250228 0 205.37 210.05 203.12 208.52 3722100 208.2538 up up correct
SPC.US CrossingBridge Pre 20250228 0 20.87 20.885 20.86 20.87 3300 20.87
SPRX.US Spear Alpha ETF 20250228 0 22.9 23.77 22.79 23.73 74900 23.73 up up correct
SQLV.US Legg Mason ETF Investment Trust 20250228 0 40.0996 40.3016 40.02 40.3016 1652 40.1768 up up correct
SQQQ.US ProShares Trust 20250228 0 33.03 33.66 31.3 31.4 99400300 31.4 down down correct
SRET.US Global X SuperDividend REIT ETF 20250228 0 21.25 21.33 21.193 21.3 19384 21.155 up up correct
SUSB.US iShares ESG 1 20250228 0 24.97 24.9781 24.94 24.97 654303 24.8772
SUSC.US iShares ESG USD Corporate Bond ETF 20250228 0 23.16 23.22 23.13 23.22 203744 23.135 up down incorrect
SUSL.US iShares ESG MSCI USA Leaders ETF 20250228 0 100.61 102.2 100.235 102.09 50200 101.811 up up correct
TDIV.US First Trust NASDAQ Technology Dividend Index Fund 20250228 0 78.41 79.29 77.75 79.29 91500 79.29 up up correct
TLT.US iShares 20+ Year Treasury Bond ETF 20250228 0 91.85 92.475 91.4701 92.43 49388602 92.14 up up correct
TQQQ.US ProShares UltraPro QQQ 20250228 0 71.46 75.17 70.075 74.92 93178969 74.92 up up correct
TUR.US iShares Inc. 20250228 0 34.29 34.32 34.1 34.28 71500 34.28 down down correct
UAE.US iShares MSCI UAE ETF 20250228 0 17.34 17.49 17.25 17.45 392600 17.45 up up correct
UCRD.US VictoryShares ESG Corporate Bond ETF 20250228 0 21.4 21.405 21.4 21.405 100 21.3317 up up correct
UCYB.US ProShares Ultra Nasdaq Cybersecurity 20250228 0 49.1 50.97 49.1 50.97 2900 50.97 up down incorrect
UFO.US Procure ETF Trust II 20250228 0 22.81 23.58 22.77 23.53 123500 23.53 up up correct
USIG.US iShares Broad USD Investment Grade Corporate Bond ETF 20250228 0 51.31 51.44 51.2204 51.43 823685 51.234 up up correct
USMC.US Principal U.S. Mega 20250228 0 59.7 60.93 59.52 60.86 272500 60.86 up up correct
USOI.US Credit Suisse X 20250228 0 61.17 61.6343 60.518 61.57 34036 61.1678 up up correct
USXF.US iShares ESG Advanced MSCI USA ETF 20250228 0 49.05 50.05 48.892 49.97 120400 49.8626 up down incorrect
VCIT.US Vanguard Intermediate 20250228 0 81.88 82.07 81.79 82.04 16285510 81.753 up up correct
VCLT.US Vanguard Long 20250228 0 77.11 77.42 76.82 77.31 4426638 77.007 up up correct
VCSH.US Vanguard Scottsdale Funds 20250228 0 78.86 78.9 78.79 78.88 7306377 78.621 up up correct
VGIT.US Vanguard Intermediate 20250228 0 59.15 59.275 59.07 59.25 5322258 59.077 up down incorrect
VGLT.US Vanguard Scottsdale Funds 20250228 0 58.01 58.37 57.79 58.32 4068099 58.131 up up correct
VGSH.US Vanguard Short 20250228 0 58.57 58.63 58.54 58.63 4871897 58.443 up up correct
VIGI.US Vanguard International Dividend Appreciation Index Fund ETF Shares 20250228 0 83.17 83.66 82.88 83.59 239800 83.59 up up correct
VMBS.US Vanguard Mortgage 20250228 0 46.39 46.51 46.28 46.49 1209502 46.3312 up up correct
VNQI.US Vanguard Global ex 20250228 0 40.29 40.39 40.1 40.32 284400 40.32 up down incorrect
VONE.US Vanguard Russell 1000 Index Fund ETF Shares 20250228 0 266.14 270.33 264.94 270.28 471700 270.28 up up correct
VONG.US Vanguard Scottsdale Funds 20250228 0 99.6 101.6 98.9 101.48 1093000 101.48 up up correct
VONV.US Vanguard Scottsdale Funds 20250228 0 84.37 85.38 83.99 85.35 478500 85.35 up up correct
VPN.US Global X Funds 20250228 0 17.46 17.69 17.35 17.66 164091 17.66 up up correct
VRIG.US Invesco Actively Managed Exchange 20250228 0 25.11 25.12 25.1 25.12 215600 25.12 up up correct
VSDA.US VictoryShares Dividend Accelerator ETF 20250228 0 52.36 52.78 52.115 52.78 32893 52.6719 up up correct
VSMV.US VictoryShares US Multi 20250228 0 49.12 49.53 48.96 49.53 4010 49.459 up up correct
VTC.US Vanguard Scottsdale Funds 20250228 0 77.1 77.39 77.08 77.39 61003 77.1152 up up correct
VTHR.US Vanguard Russell 3000 Index Fund ETF Shares 20250228 0 258.45 262.78 258.08 262.78 41700 262.78 up up correct
VTIP.US Vanguard Malvern Funds 20250228 0 49.35 49.46 49.35 49.45 1802800 49.45 up down incorrect
VTWG.US Vanguard Russell 2000 Growth Index Fund ETF Shares 20250228 0 198.14 202 198.05 202 36300 202 up up correct
VTWO.US Vanguard Russell 2000 Index Fund ETF Shares 20250228 0 85.55 86.82 85.34 86.81 1681400 86.81 up up correct
VTWV.US Vanguard Russell 2000 Value Index Fund ETF Shares 20250228 0 140.76 142.02 140.09 142.02 34200 142.02 up up correct
VWOB.US Vanguard Emerging Markets Government Bond Index Fund ETF Shares 20250228 0 64.93 65.16 64.837 65.14 498959 64.794 up down incorrect
VXUS.US Vanguard Total International Stock Index Fund ETF Shares 20250228 0 61.78 62.08 61.5 62.05 3690800 62.05 up up correct
VYMI.US Vanguard International High Dividend Yield Index Fund ETF Shares 20250228 0 72.16 72.397 71.8 72.37 414200 72.37 up up correct
WBND.US Western Asset Total Return ETF 20250228 0 20.06 20.1313 20.06 20.1313 852 20.0813 up up correct
WCBR.US WisdomTree Trust 20250228 0 29.04 29.59 28.86 29.59 24300 29.59 up up correct
WINC.US Legg Mason ETF Investment Trust 20250228 0 24.215 24.24 24.215 24.239 1800 24.143 up up correct
WNDY.US Global X Wind Energy ETF 20250228 0 10.68 10.68 10.59 10.627 1400 10.627 down up incorrect
WOOD.US iShares Global Timber & Forestry ETF 20250228 0 77.83 77.95 77.16 77.45 23300 77.45 down down correct
XT.US iShares Exponential Technologies ETF 20250228 0 60.66 61.21 60.35 61.2 152200 61.2 up up correct
YLCO.US Global X YieldCo & Renewable Energy Income ETF 20250228 0 8.51 8.53 8.4303 8.52 47205 8.52 up up correct
YLDE.US ClearBridge Dividend Strategy ESG ETF 20250228 0 52.02 52.4201 51.91 52.4201 2899 52.3411 up up correct

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