CollectAI

close-nasdaq_etfs

2025/07/10

TICKER DESC DATE TIME OPEN HIGH LOW CLOSE VOL Adj CLOSE Trend Predict Result
AADR.US AdvisorShares Dorsey Wright ADR ETF 20250710 0 78.3 79.03 78.29 78.29 7300 78.29 down down correct
AAXJ.US iShares MSCI All Country Asia ex Japan ETF 20250710 0 82.83 82.9 82.48 82.87 232000 82.87 up up correct
ACWI.US iShares Trust 20250710 0 129.43 130.01 129.26 129.85 1262000 129.85 up up correct
ACWX.US iShares MSCI ACWI ex U.S. ETF 20250710 0 61.15 61.27 60.97 61.24 441200 61.24 up up correct
AGNG.US Global X Aging Population ETF 20250710 0 32.21 32.49 32.185 32.37 2500 32.37 up up correct
AGZD.US WisdomTree Interest Rate Hedged U.S. Aggregate Bond Fund 20250710 0 22.34 22.34 22.31 22.32 11706 22.2454 down down correct
AIA.US iShares Trust 20250710 0 81 81.21 80.66 81.21 22400 81.21 up up correct
AIQ.US Global X Artificial Intelligence & Technology ETF 20250710 0 43.86 43.955 43.38 43.65 1220800 43.65 down down correct
AIRR.US First Trust Exchange 20250710 0 84.18 85.65 84.18 85.12 1337600 85.12 up up correct
ALTY.US Global X Funds 20250710 0 11.61 11.64 11.6 11.63 33070 11.557 up up correct
ANGL.US VanEck Vectors ETF Trust 20250710 0 29.08 29.09 29.04 29.05 392781 28.8939 down down correct
AQWA.US Global X Funds 20250710 0 19.3 19.324 19.24 19.24 1600 19.24 down down correct
ASET.US FlexShares Real Assets Allocation Index Fund 20250710 0 32.68 32.68 32.63 32.63 200 32.63 down down correct
BBH.US VanEck Vectors Biotech ETF 20250710 0 159.06 161.49 159.06 161.14 7600 161.14 up up correct
BGRN.US iShares Trust 20250710 0 47.38 47.43 47.32 47.42 12568 47.2528 up up correct
BIB.US ProShares Ultra Nasdaq Biotechnology 20250710 0 50.95 51.51 49.98 51.33 14600 51.33 up up correct
BIS.US ProShares UltraShort Nasdaq Biotechnology 20250710 0 16.14 16.19 15.71 15.73 6600 15.73 down down correct
BJK.US VanEck Vectors Gaming ETF 20250710 0 44.89 45.22 44.77 45 2000 45 up down incorrect
BKCH.US Global X Blockchain ETF 20250710 0 57.69 59.848 57.385 59.24 35200 59.24 up down incorrect
BLCN.US Siren ETF Trust 20250710 0 24 24.84 23.82 24.45 5500 24.45 up down incorrect
BND.US Vanguard Bond Index Funds 20250710 0 73.08 73.11 72.97 73.1 6651307 72.8585 up down incorrect
BNDW.US Vanguard Total World Bond ETF 20250710 0 68.91 68.91 68.81 68.9 89827 68.7134 down up incorrect
BNDX.US Vanguard Total International Bond Index Fund ETF Shares 20250710 0 49.22 49.24 49.1728 49.23 3399231 49.1233 up down incorrect
BOTZ.US Global X Robotics & Artificial Intelligence ETF 20250710 0 32.7 32.7 32.31 32.54 617500 32.54 down up incorrect
BSCP.US Invesco BulletShares 2025 Corporate Bond ETF 20250710 0 20.71 20.72 20.71 20.71 458516 20.5637
BSCQ.US Invesco BulletShares 2026 Corporate Bond ETF 20250710 0 19.54 19.54 19.53 19.53 596267 19.394 down down correct
BSCR.US Invesco BulletShares 2027 Corporate Bond ETF 20250710 0 19.65 19.65 19.64 19.64 588445 19.4933 down down correct
BSCS.US Invesco BulletShares 2028 Corporate Bond ETF 20250710 0 20.46 20.47 20.44 20.46 477203 20.3027
BSCT.US Invesco BulletShares 2029 Corporate Bond ETF 20250710 0 18.67 18.68 18.65 18.67 608600 18.5189
BSCU.US Invesco BulletShares 2030 Corporate Bond ETF 20250710 0 16.75 16.75 16.711 16.74 1333600 16.6052 down down correct
BSCV.US Invesco BulletShares 2031 Corporate Bond ETF 20250710 0 16.47 16.47 16.44 16.47 312900 16.3389
BSJP.US Invesco BulletShares 2025 High Yield Corporate Bond ETF 20250710 0 23.11 23.11 23.08 23.09 729384 22.9242 down down correct
BSJQ.US Invesco BulletShares 2026 High Yield Corporate Bond ETF 20250710 0 23.35 23.3763 23.34 23.34 314505 23.1028 down down correct
BSJR.US Invesco BulletShares 2027 High Yield Corporate Bond ETF 20250710 0 22.68 22.72 22.66 22.67 199100 22.4418 down down correct
BSJS.US Invesco BulletShares 2028 High Yield Corporate Bond ETF 20250710 0 22.09 22.09 21.98 22.02 81700 21.7799 down down correct
BSJT.US Invesco BulletShares 2029 High Yield Corporate Bond ETF 20250710 0 21.53 21.539 21.4 21.465 85700 21.2133 down down correct
BSMP.US Invesco Exchange 20250710 0 24.5 24.51 24.49 24.505 72200 24.4052 up up correct
BSMQ.US Invesco Exchange 20250710 0 23.61 23.614 23.59 23.61 62000 23.4958
BSMR.US Invesco Exchange 20250710 0 23.57 23.57 23.55 23.57 57500 23.4563
BSMS.US Invesco Exchange 20250710 0 23.18 23.19 23.15 23.19 40800 23.0746 up up correct
BSMT.US Invesco Exchange 20250710 0 22.77 22.8 22.77 22.79 33000 22.6774 up up correct
BSMU.US Invesco BulletShares 2030 Municipal Bond ETF 20250710 0 21.61 21.62 21.6 21.62 18800 21.5114 up up correct
BSMV.US Invesco BulletShares 2031 Municipal Bond ETF 20250710 0 20.73 20.76 20.711 20.715 26500 20.6138 down down correct
BUG.US Global X Funds 20250710 0 37.31 37.48 35.78 35.85 673900 35.85 down down correct
CARZ.US First Trust NASDAQ Global Auto Index Fund 20250710 0 63.57 63.84 63.06 63.15 6500 63.15 down down correct
CATH.US Global X S&P 500 Catholic Values ETF 20250710 0 76.15 76.385 75.94 76.29 50200 76.29 up up correct
CDC.US Victory Portfolios II 20250710 0 64.5 65.3609 64.5 65.13 34794 65.0224 up up correct
CDL.US Victory Portfolios II 20250710 0 67.48 68.2 67.43 68.09 5529 67.9789 up up correct
CEFA.US Global X S&P Catholic Values Developed ex 20250710 0 34.5616 34.5616 34.5616 34.5616 156 34.5616
CFA.US VictoryShares US 500 Volatility Wtd ETF 20250710 0 88.76 89.355 88.76 89.1 1575 89.0541 up down incorrect
CFO.US Victory Portfolios II 20250710 0 72.3059 72.52 72.3059 72.39 7081 72.3529 up down incorrect
CIBR.US First Trust Exchange 20250710 0 76.1 76.199 73.69 73.71 2259200 73.71 down up incorrect
CID.US VictoryShares International High Div Volatility Wtd ETF 20250710 0 15800 16000 15800 16000 1000 16000 up down incorrect
CIL.US Victory Portfolios II 20250710 0 50.48 50.5556 50.48 50.5556 204 50.5389 up down incorrect
CLOU.US Global X Funds 20250710 0 23.55 23.57 23.02 23.05 104600 23.05 down up incorrect
COMT.US iShares GSCI Commodity Dynamic Roll Strategy ETF 20250710 0 26.18 26.293 26.145 26.2 139459 26.2 up up correct
CSB.US VictoryShares US Small Cap High Div Volatility Wtd ETF 20250710 0 57.35 58.2819 57.3382 57.97 19390 57.8722 up up correct
CTEC.US Global X Funds 20250710 0 7.96 7.97 7.9 7.97 3600 7.97 up down incorrect
CXSE.US WisdomTree Trust 20250710 0 34.76 34.84 34.66 34.8 5100 34.8 up up correct
DALI.US First Trust Dorsey Wright DALI 1 ETF 20250710 0 26.815 26.815 26.768 26.768 400 26.768 down down correct
DAPP.US VanEck Vectors ETF Trust 20250710 0 17.56 18.04 17.405 17.92 341100 17.92 up up correct
DAX.US Global X DAX Germany ETF 20250710 0 45.89 45.9 45.49 45.6 153800 45.6 down down correct
DDI.US DoubleDown Interactive Co. Ltd. American Depository Shares 20250710 0 9.91 10.1418 9.81 10.08 60646 10.08 up up correct
DDIV.US First Trust Dorsey Wright Momentum & Dividend ETF 20250710 0 38.2 38.3 38.17 38.26 3100 38.26 up up correct
DEMZ.US Democratic Large Cap Core ETF 20250710 0 39.22 39.373 39.145 39.259 1500 39.259 up up correct
DGRE.US WisdomTree Emerging Markets Quality Dividend Growth Fund 20250710 0 27.48 27.76 27.48 27.57 10300 27.57 up up correct
DGRS.US WisdomTree Trust 20250710 0 48.74 49.6989 48.74 49.4 125397 49.3646 up up correct
DGRW.US WisdomTree U.S. Quality Dividend Growth Fund 20250710 0 85.28 85.795 85.12 85.57 614112 85.5204 up up correct
DMXF.US iShares ESG Advanced MSCI EAFE Index ETF 20250710 0 74.51 74.69 74.22 74.58 16900 74.58 up up correct
DRIV.US Global X Funds 20250710 0 24.06 24.43 24.04 24.33 64200 24.33 up up correct
DVLU.US First Trust Dorsey Wright Momentum & Value ETF 20250710 0 30.11 30.11 30.05 30.05 1600 30.05 down down correct
DVOL.US First Trust Exchange 20250710 0 34.64 34.69 34.56 34.6 9100 34.6 down down correct
DVY.US iShares Trust 20250710 0 135.8 137.53 135.57 137.14 290700 137.14 up up correct
DWAS.US Invesco DWA SmallCap Momentum ETF 20250710 0 85.28 85.31 84.45 84.94 21400 84.94 down down correct
DWAW.US AdvisorShares Trust 20250710 0 41.19 41.345 41.19 41.345 1700 41.345 up up correct
DWSH.US AdvisorShares Dorsey Wright Short ETF 20250710 0 6.92 6.92 6.77 6.83 30300 6.83 down down correct
DWUS.US AdvisorShares Trust 20250710 0 50.29 50.485 50.29 50.485 800 50.485 up up correct
DXJS.US WisdomTree Trust 20250710 0 36.17 36.5 34.71 36.37 16792 36.37 up up correct
EBIZ.US Global X Funds 20250710 0 30.8 31 30.8 30.96 4700 30.96 up up correct
ECOW.US Pacer Emerging Markets Cash Cows 100 ETF 20250710 0 21.93 22.08 21.93 22 53700 22 up up correct
EDOC.US Global X Telemedicine & Digital Health ETF 20250710 0 10.64 10.72 10.609 10.65 15874 10.65 up up correct
EEMA.US iShares MSCI Emerging Markets Asia ETF 20250710 0 82.79 83.06 82.57 83.06 64300 83.06 up up correct
EFAS.US Global X MSCI SuperDividend EAFE ETF 20250710 0 18.19 18.19 18.04 18.1 25653 18.0292 down down correct
EMB.US iShares J.P. Morgan USD Emerging Markets Bond ETF 20250710 0 92.27 92.305 92.03 92.24 5247597 91.8317 down down correct
EMCB.US WisdomTree Emerging Markets Corporate Bond Fund 20250710 0 66.22 66.69 66.07 66.1 21308 65.7914 down down correct
EMIF.US iShares Emerging Markets Infrastructure ETF 20250710 0 23.59 23.71 23.59 23.71 500 23.71 up up correct
EMXC.US iShares MSCI Emerging Markets ex China ETF 20250710 0 63.64 63.64 63.32 63.56 729500 63.56 down down correct
EMXF.US iShares Trust 20250710 0 43.1 43.26 43.08 43.21 2500 43.21 up up correct
ENZL.US iShares MSCI New Zealand ETF 20250710 0 45.92 46.01 45.65 46.01 2300 46.01 up up correct
EQRR.US ProShares Equities for Rising Rates ETF 20250710 0 60.93 61.24 60.93 61.02 300 61.02 up up correct
ESGD.US iShares ESG Aware MSCI EAFE ETF 20250710 0 89.3 89.48 89.013 89.42 191000 89.42 up up correct
ESGE.US iShares ESG Aware MSCI EM ETF 20250710 0 39.35 39.397 39.21 39.37 461400 39.37 up up correct
ESGU.US iShares ESG Aware MSCI USA ETF 20250710 0 136.4 136.845 135.99 136.57 363600 136.57 up up correct
ESMV.US iShares ESG MSCI USA Min Vol Factor ETF 20250710 0 28.91 28.93 28.856 28.856 3500 28.856 down down correct
ESPO.US VanEck Vectors Video Gaming and eSports ETF 20250710 0 105.66 105.68 104.53 105.22 24600 105.22 down down correct
EUFN.US iShares MSCI Europe Financials ETF 20250710 0 32.34 32.34 32.18 32.24 515600 32.24 down down correct
EWJV.US iShares Trust 20250710 0 34.27 34.405 34.16 34.36 26700 34.36 up up correct
EWZS.US iShares MSCI Brazil Small 20250710 0 12.65 12.74 12.56 12.71 918800 12.71 up up correct
FAAR.US First Trust Exchange 20250710 0 28.25 28.29 28.081 28.11 5300 28.11 down down correct
FAB.US First Trust Exchange 20250710 0 83.98 85.2597 83.98 84.82 1741 84.82 up up correct
FAD.US First Trust Multi Cap Growth AlphaDEX Fund 20250710 0 147.22 148.41 147.22 147.7 9200 147.7 up up correct
FALN.US iShares Fallen Angels USD Bond ETF 20250710 0 27.02 27.036 26.9833 27 229380 26.8585 down down correct
FBZ.US First Trust Brazil AlphaDEX Fund 20250710 0 11.49 11.6 11.49 11.6 1319 11.6 up up correct
FCA.US First Trust Exchange 20250710 0 24.27 24.42 24.27 24.4 2000 24.4 up up correct
FCAL.US First Trust Exchange 20250710 0 47.92 48.025 47.92 47.93 6913 47.664 up up correct
FCEF.US First Trust CEF Income Opportunity ETF 20250710 0 22.65 22.67 22.5685 22.63 12033 22.3602 down down correct
FCVT.US First Trust SSI Strategic Convertible Securities ETF 20250710 0 39.015 39.411 39.015 39.27 10493 39.1465 up up correct
FDIV.US First Trust Strategic Income ETF 20250710 0 26.81 27.07 26.8 26.87 84900 26.87 up up correct
FDNI.US First Trust Dow Jones International Internet ETF 20250710 0 32.64 32.95 32.64 32.91 3100 32.91 up up correct
FDT.US First Trust Exchange 20250710 0 69.56 69.73 69.25 69.48 22500 69.48 down down correct
FDTS.US First Trust Developed Markets ex 20250710 0 51.58 51.58 51.58 51.58 100 51.58
FEM.US First Trust Emerging Markets AlphaDEX Fund 20250710 0 24.62 24.66 24.54 24.65 30200 24.65 up up correct
FEMB.US First Trust Emerging Markets Local Currency Bond ETF 20250710 0 28.87 28.9103 28.42 28.84 77850 28.557 down down correct
FEMS.US First Trust Exchange 20250710 0 40.96 41.32 40.73 40.83 31400 40.83 down down correct
FEP.US First Trust Europe AlphaDEX Fund 20250710 0 48.57 48.61 48.32 48.44 29400 48.44 down down correct
FEUZ.US First Trust Exchange 20250710 0 56.67 56.67 56.26 56.47 5800 56.47 down down correct
FEX.US First Trust Large Cap Core AlphaDEX Fund 20250710 0 111.61 112.09 111.34 111.78 8300 111.78 up up correct
FGM.US First Trust Germany AlphaDEX Fund 20250710 0 57.36 57.44 57.24 57.34 7500 57.34 down down correct
FICS.US First Trust International Developed Cap Strength ETF 20250710 0 39.49 39.685 39.415 39.619 13500 39.619 up up correct
FID.US First Trust S&P International Dividend Aristocrats ETF 20250710 0 19.3 19.33 19.21 19.32 9000 19.32 up up correct
FINX.US Global X FinTech ETF 20250710 0 34.75 34.76 34.369 34.67 21000 34.67 down down correct
FIXD.US First Trust Exchange 20250710 0 43.65 43.695 43.6019 43.67 490140 43.3416 up up correct
FJP.US First Trust Japan AlphaDEX Fund 20250710 0 58.87 59.14 58.35 58.79 7700 58.79 down up incorrect
FKU.US First Trust United Kingdom AlphaDEX Fund 20250710 0 46.55 46.8 46.51 46.8 800 46.8 up down incorrect
FLN.US First Trust Latin America AlphaDEX Fund 20250710 0 18.9 19.45 18.9 19.4 8100 19.4 up down incorrect
FMB.US First Trust Managed Municipal ETF 20250710 0 49.91 49.95 49.858 49.9 171111 49.6108 down up incorrect
FMHI.US First Trust Exchange 20250710 0 46.83 46.83 46.64 46.71 44673 46.3744 down up incorrect
FNK.US First Trust Mid Cap Value AlphaDEX Fund 20250710 0 54 54.59 54 54.31 2900 54.31 up down incorrect
FNX.US First Trust Mid Cap Core AlphaDEX Fund 20250710 0 118.16 119.31 118.16 118.7 21900 118.7 up down incorrect
FNY.US First Trust Mid Cap Growth AlphaDEX Fund 20250710 0 83.24 83.81 83 83.44 22500 83.44 up down incorrect
FPA.US First Trust Asia Pacific Ex 20250710 0 36.46 36.46 35.82 36.17 3200 36.17 down up incorrect
FPXE.US First Trust IPOX Europe Equity Opportunities ETF 20250710 0 31.58 31.58 31.58 31.58 100 31.58
FPXI.US First Trust International Equity Opportunities ETF 20250710 0 55.73 55.81 55.43 55.5 4600 55.5 down down correct
FSZ.US First Trust Switzerland AlphaDEX Fund 20250710 0 78.05 78.41 78.01 78.41 500 78.41 up up correct
FTA.US First Trust Large Cap Value AlphaDEX Fund 20250710 0 80.42 81.45 80.34 81.05 32000 81.05 up up correct
FTAG.US First Trust Exchange 20250710 0 26.86 26.86 26.86 26.86 100 26.86
FTC.US First Trust Large Cap Growth AlphaDEX Fund 20250710 0 150.72 151.67 150.49 151.4 43100 151.4 up up correct
FTCS.US First Trust Capital Strength ETF 20250710 0 91.55 92.06 91.37 91.63 231600 91.63 up up correct
FTGC.US First Trust Global Tactical Commodity Strategy Fund 20250710 0 25.1 25.14 25.025 25.13 1167600 25.13 up up correct
FTHI.US First Trust BuyWrite Income ETF 20250710 0 22.97 22.975 22.885 22.96 264880 22.6217 down down correct
FTRI.US First Trust Exchange 20250710 0 14.55 14.58 14.49 14.53 13200 14.53 down up incorrect
FTSL.US First Trust Senior Loan Fund 20250710 0 46.05 46.119 46.02 46.05 152180 45.5549
FTSM.US First Trust Enhanced Short Maturity ETF 20250710 0 59.9 59.9 59.89 59.89 435330 59.6725 down up incorrect
FTXG.US First Trust Nasdaq Food & Beverage ETF 20250710 0 22.15 22.42 22.01 22.33 29700 22.33 up down incorrect
FTXH.US First Trust Nasdaq Pharmaceuticals ETF 20250710 0 26.71 26.838 26.71 26.81 2600 26.81 up down incorrect
FTXL.US First Trust Nasdaq Semiconductor ETF 20250710 0 99.73 100.127 98.98 99.52 73100 99.52 down up incorrect
FTXN.US First Trust Nasdaq Oil & Gas ETF 20250710 0 28.06 28.4 27.891 28.4 21000 28.4 up down incorrect
FTXO.US First Trust Nasdaq Bank ETF 20250710 0 34.31 34.73 34.29 34.58 28400 34.58 up down incorrect
FTXR.US First Trust Nasdaq Transportation ETF 20250710 0 33.644 33.67 33.53 33.53 388 33.53 down up incorrect
FV.US First Trust Dorsey Wright Focus 5 ETF 20250710 0 59.84 60.22 59.811 60.04 76800 60.04 up down incorrect
FVC.US First Trust Dorsey Wright Dynamic Focus 5 ETF 20250710 0 35.57 35.63 35.57 35.63 39600 35.63 up down incorrect
FYC.US First Trust Small Cap Growth AlphaDEX Fund 20250710 0 80.84 81.34 80.4 80.81 33500 80.81 down down correct
FYT.US First Trust Small Cap Value AlphaDEX Fund 20250710 0 52.83 54.02 52.83 53.58 4400 53.58 up up correct
FYX.US First Trust Exchange 20250710 0 100.58 101.76 100.15 101.23 14200 101.23 up up correct
GLDI.US Credit Suisse X 20250710 0 160.4 160.72 159.5801 160.49 5364 156.3262 up up correct
GNMA.US iShares GNMA Bond ETF 20250710 0 43.38 43.71 43.38 43.6 189301 43.4427 up up correct
GNOM.US Global X Genomics & Biotechnology ETF 20250710 0 9.04 9.06 8.92 9.02 83900 9.02 down down correct
GRID.US First Trust NASDAQ Clean Edge Smart Grid Infrastructure Index Fund 20250710 0 139.39 139.51 137.8 139.1 177800 139.1 down down correct
GXTG.US Global X Funds 20250710 0 25.835 25.91 25.835 25.8631 750 25.8631 up up correct
HERD.US Pacer Cash Cows Fund of Funds ETF 20250710 0 40.56 41.131 40.56 41.01 3600 41.01 up up correct
HERO.US Global X Funds 20250710 0 31.52 31.52 31.28 31.31 37200 31.31 down down correct
HLAL.US Wahed FTSE USA Shariah ETF 20250710 0 54.16 54.39 54.05 54.31 117100 54.31 up up correct
HNDL.US Strategy Shares 20250710 0 21.7 21.7 21.62 21.66 43800 21.4083 down down correct
HYDR.US Global X Hydrogen ETF 20250710 0 25.38 25.38 24.72 25.09 22400 25.09 down down correct
HYLS.US First Trust Tactical High Yield ETF 20250710 0 41.84 41.84 41.745 41.82 122544 41.3521 down down correct
HYXF.US iShares ESG Advanced High Yield Corporate Bond ETF 20250710 0 47.15 47.16 47.07 47.07 9600 46.8227 down down correct
HYZD.US WisdomTree Interest Rate Hedged High Yield Bond Fund 20250710 0 22.4 22.48 22.35 22.39 26994 22.2756 down down correct
IBB.US iShares Biotechnology ETF 20250710 0 132.45 134.16 131.75 133.65 1513700 133.65 up up correct
IBBQ.US Invesco Nasdaq Biotechnology ETF 20250710 0 22.22 22.37 22.11 22.37 11800 22.37 up up correct
IBTA.US iShares Trust 20250710 0 37.09 38.2 36.355 37.31 319400 37.31 up up correct
IBTF.US iShares Trust 20250710 0 23.3 23.31 23.3 23.3 499700 23.2168
IBTG.US iShares Trust 20250710 0 22.84 22.85 22.84 22.85 349500 22.7719 up up correct
IBTH.US iShares Trust 20250710 0 22.38 22.385 22.37 22.38 181200 22.3054
IBTI.US iShares Trust 20250710 0 22.24 22.24 22.21 22.22 103100 22.1456 down down correct
IBTJ.US iShares Trust 20250710 0 21.77 21.77 21.741 21.765 165300 21.6926 down down correct
IBTK.US iShares iBonds Dec 2030 Term Treasury ETF 20250710 0 19.67 19.67 19.6363 19.655 35073 19.5899 down down correct
IBTL.US iShares iBonds Dec 2031 Term Treasury ETF 20250710 0 20.29 20.3 20.27 20.29 113900 20.2216
ICLN.US iShares Global Clean Energy ETF 20250710 0 13.52 13.58 13.5 13.55 1510400 13.55 up up correct
IEF.US iShares 7 20250710 0 94.74 94.78 94.57 94.76 4452221 94.4517 up up correct
IEI.US iShares 3 20250710 0 118.16 118.19 118.0365 118.18 659926 117.8298 up up correct
IEUS.US iShares MSCI Europe Small 20250710 0 67.71 67.98 67.5 67.85 7000 67.85 up up correct
IFGL.US iShares International Developed Real Estate ETF 20250710 0 22.28 22.41 22.28 22.4 15300 22.4 up up correct
IFV.US First Trust Dorsey Wright International Focus 5 ETF 20250710 0 22.98 23.281 22.98 23.14 850600 23.14 up up correct
IGF.US iShares Trust 20250710 0 58.41 58.84 58.27 58.84 473200 58.84 up up correct
IGIB.US iShares 5 20250710 0 52.93 52.93 52.8117 52.91 2285619 52.703 down down correct
IGOV.US iShares International Treasury Bond ETF 20250710 0 42.61 42.61 42.42 42.6 3115700 42.6 down down correct
IGSB.US iShares 1 20250710 0 52.49 52.51 52.45 52.48 7118632 52.2869 down down correct
IHYF.US Invesco High Yield Bond Factor ETF 20250710 0 22.56 22.64 22.56 22.58 7300 22.3353 up up correct
IJT.US iShares S&P Small 20250710 0 136.3 138.27 135.82 137.32 91600 137.32 up up correct
IMCV.US iShares Morningstar Mid 20250710 0 77.39 78.27 77.31 77.9 10900 77.9 up up correct
INDY.US iShares India 50 ETF 20250710 0 53.98 53.98 53.86 53.94 41500 53.94 down down correct
INFR.US Legg Mason Global Infrastructure ETF 20250710 0 26.59 26.616 26.59 26.616 200 26.616 up up correct
IPKW.US Invesco International BuyBack Achievers ETF 20250710 0 49.21 49.327 49.07 49.28 24700 49.28 up up correct
ISHG.US iShares 1 20250710 0 75.94 76.06 75.7942 76.06 75024 76.06 up up correct
ISTB.US iShares Core 1 20250710 0 48.41 48.41 48.38 48.4 244630 48.2304 down down correct
IUS.US Invesco RAFI Strategic US ETF 20250710 0 52.18 52.52 52.05 52.42 53900 52.42 up up correct
IUSB.US iShares Core Total USD Bond Market ETF 20250710 0 45.9 45.9258 45.84 45.9 2854382 45.7346
IUSG.US iShares Core S&P U.S. Growth ETF 20250710 0 151.87 151.98 150.83 151.72 309400 151.72 down down correct
IUSV.US iShares Core S&P U.S. Value ETF 20250710 0 95.92 96.66 95.74 96.45 357000 96.45 up up correct
IXUS.US iShares Core MSCI Total International Stock ETF 20250710 0 77.71 77.85 77.45 77.82 934400 77.82 up up correct
JKI.US iShares Morningstar Mid 20250710 0 77.39 78.2726 77.3106 77.9 10860 77.9 up up correct
JOET.US Virtus ETF Trust II 20250710 0 41.04 41.14 40.9 41.02 24100 41.02 down down correct
JSML.US Janus Henderson Small Cap Growth Alpha ETF 20250710 0 68.3707 69.18 68.3707 68.75 25112 68.75 up up correct
KBWB.US Invesco Exchange 20250710 0 73.215 74.12 73.205 73.92 1306644 73.92 up up correct
KBWD.US Invesco KBW High Dividend Yield Financial ETF 20250710 0 14.26 14.35 14.19 14.32 270087 14.0221 up up correct
KBWP.US Invesco KBW Property & Casualty Insurance ETF 20250710 0 118.51 118.75 117.99 118.74 14800 118.74 up up correct
KBWR.US Invesco KBW Regional Banking ETF 20250710 0 62.23 62.23 61.81 61.81 500 61.81 down down correct
KBWY.US Invesco KBW Premium Yield Equity REIT ETF 20250710 0 15.97 16.2906 15.93 16.19 327353 15.9312 up up correct
KRMA.US Global X Conscious Companies ETF 20250710 0 41.051 41.2 41.051 41.087 1400 41.087 up up correct
KROP.US Global X Funds 20250710 0 10.81 11.059 10.81 10.945 2200 10.945 up up correct
LDEM.US iShares ESG MSCI EM Leaders ETF 20250710 0 54.22 54.22 54.19 54.19 500 54.19 down down correct
LDSF.US First Trust Exchange 20250710 0 18.93 18.98 18.93 18.97 30100 18.8268 up up correct
LEGR.US First Trust Exchange 20250710 0 53.91 54.07 53.91 53.95 4000 53.95 up up correct
LMBS.US First Trust Low Duration Opportunities ETF 20250710 0 49.25 49.25 49.1833 49.23 504703 48.892 down down correct
LRGE.US ClearBridge Large Cap Growth ESG ETF 20250710 0 79.67 79.67 79.145 79.38 8700 79.38 down down correct
LVHD.US Legg Mason Low Volatility High Dividend ETF 20250710 0 40.1 40.6293 40.1 40.52 42511 40.1923 up up correct
MBB.US iShares Trust 20250710 0 93.27 93.27 93.08 93.24 2137790 92.9075 down down correct
MCHI.US iShares MSCI China ETF 20250710 0 54.9 55.05 54.64 55.01 715700 55.01 up up correct
MDIV.US First Trust Multi 20250710 0 15.98 16.09 15.98 16.0583 30018 15.9047 up up correct
MILN.US Global X Millennials Consumer ETF 20250710 0 49.08 49.304 48.972 49.17 3300 49.17 up up correct
NFTY.US First Trust Exchange 20250710 0 59.49 59.78 59.48 59.62 29200 59.62 up up correct
NXTG.US First Trust Exchange 20250710 0 97.44 97.55 97.02 97.55 2300 97.55 up up correct
ONEQ.US Fidelity Nasdaq Composite Index ETF 20250710 0 81.2 81.3 80.632 81.21 170965 81.21 up up correct
PDBC.US Invesco Optimum Yield Diversified Commodity Strategy No K 20250710 0 13.23 13.26 13.2 13.25 7986900 13.25 up up correct
PDP.US Invesco DWA Momentum ETF 20250710 0 109.47 109.54 108.51 108.91 16700 108.91 down down correct
PEY.US Invesco High Yield Equity Dividend Achievers ETF 20250710 0 21.28 21.6301 21.2799 21.52 134604 21.3485 up up correct
PEZ.US Invesco DWA Consumer Cyclicals Momentum ETF 20250710 0 99.74 100.0486 99.52 99.52 754 99.52 down down correct
PFF.US iShares Preferred and Income Securities ETF 20250710 0 31.2 31.38 31.165 31.36 5649370 31.1973 up up correct
PFI.US Invesco DWA Financial Momentum ETF 20250710 0 56.07 56.16 55.97 56.16 1800 56.16 up up correct
PFM.US Invesco Dividend Achievers ETF 20250710 0 48.72 48.96 48.72 48.8 11000 48.8 up up correct
PGJ.US Invesco Golden Dragon China ETF 20250710 0 28.99 28.99 28.75 28.94 26500 28.94 down down correct
PHO.US Invesco Water Resources ETF 20250710 0 71.37 72 71.3 71.56 27100 71.56 up up correct
PID.US Invesco International Dividend Achievers ETF 20250710 0 20.68 20.84 20.64 20.79 187100 20.79 up up correct
PIE.US Invesco DWA Emerging Markets Momentum ETF 20250710 0 20.8829 20.885 20.69 20.81 32241 20.81 down down correct
PIO.US Invesco Global Water ETF 20250710 0 44.69 44.92 44.68 44.74 5400 44.74 up up correct
PIZ.US Invesco DWA Developed Markets Momentum ETF 20250710 0 46.17 46.25 45.84 46.25 51000 46.25 up up correct
PKW.US Invesco BuyBack Achievers ETF 20250710 0 126.07 127.1 125.87 126.86 19200 126.86 up up correct
PNQI.US Invesco NASDAQ Internet ETF 20250710 0 52.04 52.1299 51.58 51.94 29852 51.94 down down correct
PPH.US VanEck Vectors ETF Trust 20250710 0 88.73 90.1 88.73 89.36 399018 89.36 up up correct
PRFZ.US Invesco FTSE RAFI US 1500 Small 20250710 0 42.07 42.55 42.03 42.32 157200 42.32 up up correct
PRN.US Invesco DWA Industrials Momentum ETF 20250710 0 156.85 156.94 155.07 156.09 9900 156.09 down down correct
PSC.US Principal Exchange 20250710 0 54.01 54.4703 53.87 54.13 58355 54.13 up up correct
PSCC.US Invesco S&P SmallCap Consumer Staples ETF 20250710 0 34.22 34.91 34.22 34.61 3800 34.61 up up correct
PSCD.US Invesco S&P SmallCap Consumer Discretionary ETF 20250710 0 106.83 106.83 106.83 106.83 100 106.83
PSCE.US Invesco S&P SmallCap Energy ETF 20250710 0 40.57 41.39 40.21 41.35 15400 41.35 up up correct
PSCF.US Invesco S&P SmallCap Financials ETF 20250710 0 56.25 56.25 56.12 56.12 300 56.12 down down correct
PSCH.US Invesco S&P SmallCap Health Care ETF 20250710 0 40.79 41.23 40.63 41.02 34900 41.02 up up correct
PSCI.US Invesco S&P SmallCap Industrials ETF 20250710 0 138.32 140.48 138.32 139.45 2300 139.45 up up correct
PSCM.US Invesco S&P SmallCap Materials ETF 20250710 0 75.8385 75.8385 75.76 75.76 204 75.76 down down correct
PSCT.US Invesco S&P SmallCap Information Technology ETF 20250710 0 47.95 48.21 47.84 47.86 9200 47.86 down down correct
PSCU.US Invesco S&P SmallCap Utilities & Communication Services ETF 20250710 0 57.6 57.6 57.6 57.6 100 57.6
PSET.US Principal Exchange 20250710 0 74.24 74.35 74.1 74.1 1517 74.1 down up incorrect
PSL.US Invesco Exchange 20250710 0 109.59 110.09 109.59 109.9 2000 109.9 up down incorrect
PTF.US Invesco Exchange 20250710 0 68.27 68.27 66.5 66.97 18100 66.97 down up incorrect
PTH.US Invesco DWA Healthcare Momentum ETF 20250710 0 38.59 38.67 38.12 38.54 4800 38.54 down up incorrect
PUI.US Invesco DWA Utilities Momentum ETF 20250710 0 41.23 41.61 41.23 41.61 2100 41.61 up down incorrect
PXI.US Invesco DWA Energy Momentum ETF 20250710 0 43.11 43.9 43.11 43.9 500 43.9 up down incorrect
PY.US Principal Exchange 20250710 0 50.5778 50.73 50.5645 50.5816 6209 50.5816 up down incorrect
PYZ.US Invesco DWA Basic Materials Momentum ETF 20250710 0 98.05 98.46 98.05 98.46 600 98.46 up down incorrect
QABA.US First Trust NASDAQ ABA Community Bank Index Fund 20250710 0 57.29 57.98 57.29 57.78 176100 57.78 up up correct
QAT.US iShares MSCI Qatar ETF 20250710 0 18.74 18.77 18.73 18.75 12200 18.75 up up correct
QCLN.US First Trust NASDAQ Clean Edge Green Energy Index Fund 20250710 0 35 35.46 34.98 35.19 75500 35.19 up up correct
QCLR.US Global X NASDAQ 100® Collar 95 20250710 0 30.68 30.68 30.655 30.655 500 30.655 down down correct
QQEW.US First Trust NASDAQ 20250710 0 138.14 138.14 137.35 137.64 76700 137.64 down down correct
QQJG.US Invesco ESG NASDAQ Next Gen 100 ETF 20250710 0 25.24 25.28 25.13 25.13 1000 25.13 down down correct
QQMG.US Invesco ESG NASDAQ 100 ETF 20250710 0 38.17 38.23 38.03 38.07 17300 38.07 down down correct
QQQ.US Invesco QQQ Trust Series 1 20250710 0 556.89 557.3 552.75 555.45 34710900 555.45 down down correct
QQQA.US ProShares Trust 20250710 0 44.98 44.98 44.694 44.72 2900 44.72 down down correct
QQQJ.US Invesco NASDAQ Next Gen 100 ETF 20250710 0 32.72 32.86 32.55 32.71 50200 32.71 down down correct
QQQM.US Invesco NASDAQ 100 ETF 20250710 0 229.21 229.38 227.54 228.63 2255969 228.63 down down correct
QQXT.US First Trust NASDAQ 20250710 0 99.27 99.86 99.26 99.52 57200 99.52 up down incorrect
QRMI.US Global X NASDAQ 100® Risk Managed Income ETF 20250710 0 16.02 16.057 16.02 16.02 4700 15.7002
QTEC.US First Trust Exchange 20250710 0 217.41 217.41 214.33 214.9 91600 214.9 down up incorrect
QTR.US Global X NASDAQ 100 Tail Risk ETF 20250710 0 32.99 33.035 32.99 33.035 500 33.035 up down incorrect
QYLD.US Global X NASDAQ 100 Covered Call ETF 20250710 0 16.78 16.79 16.77 16.77 2095496 16.4393 down up incorrect
QYLG.US Global X Funds 20250710 0 28.06 28.07 27.93 27.97 29700 27.7031 down up incorrect
RAYS.US Global X Solar ETF 20250710 0 9.66 9.72 9.66 9.69 3700 9.69 up down incorrect
RDVY.US First Trust Rising Dividend Achievers ETF 20250710 0 63.53 63.955 63.411 63.76 1068300 63.76 up down incorrect
REIT.US ALPS Active REIT ETF 20250710 0 26.15 26.43 26.15 26.32 31800 26.32 up down incorrect
RFDI.US First Trust RiverFront Dynamic Developed International ETF 20250710 0 73.35 73.406 73.35 73.35 2500 73.35
RFEM.US First Trust RiverFront Dynamic Emerging Markets ETF 20250710 0 71.753 71.753 71.74 71.74 400 71.74 down up incorrect
RFEU.US First Trust RiverFront Dynamic Europe ETF 20250710 0 70.228 70.228 70.228 70.228 100 70.228
RING.US iShares MSCI Global Gold Miners ETF 20250710 0 43.63 43.79 43.05 43.79 119900 43.79 up down incorrect
RNDV.US First Trust US Equity Dividend Select ETF 20250710 0 34.75 34.76 34.53 34.53 1695 34.53 down down correct
RNEM.US First Trust Exchange 20250710 0 55.35 55.64 55.35 55.64 2900 55.64 up up correct
RNMC.US First Trust Mid Cap US Equity Select ETF 20250710 0 36.6 36.96 36.6 36.755 3964 36.755 up up correct
RNRG.US Global X Renewable Energy Producers ETF 20250710 0 9.97 9.97 9.91 9.97 3000 9.97
RNSC.US First Trust Small Cap US Equity Select ETF 20250710 0 30.23 30.381 30.175 30.3298 1893 30.3298 up up correct
ROBT.US First Trust Exchange 20250710 0 49.22 49.29 48.703 48.93 73300 48.93 down down correct
RTH.US VanEck Vectors ETF Trust 20250710 0 240.29 240.47 239.23 239.23 2834 239.23 down down correct
SARK.US Tuttle Capital Short Innovation ETF 20250710 0 34.31 34.78 34.09 34.1 155421 34.1 down down correct
SCZ.US iShares MSCI EAFE Small 20250710 0 72.97 73.32 72.83 73.28 1579600 73.28 up up correct
SDG.US iShares MSCI Global Impact ETF 20250710 0 77.36 77.76 77.32 77.76 1600 77.76 up up correct
SDVY.US First Trust Exchange 20250710 0 36.25 36.665 36.207 36.44 1428700 36.44 up up correct
SHV.US iShares Short Treasury Bond ETF 20250710 0 110.17 110.18 110.17 110.17 2139284 109.7861
SHY.US iShares Trust 20250710 0 82.47 82.47 82.43 82.47 2249412 82.2003
SKOR.US FlexShares Credit 20250710 0 48.51 48.5267 48.46 48.52 43085 48.3224 up up correct
SKYU.US ProShares Ultra Cloud Computing 20250710 0 33.42 33.71 33.3 33.46 2100 33.46 up up correct
SKYY.US First Trust Exchange 20250710 0 123.83 123.83 120.82 121.35 269900 121.35 down down correct
SLQD.US iShares Trust 20250710 0 50.37 50.38 50.33 50.36 132821 50.1847 down down correct
SLVO.US Credit Suisse X 20250710 0 81.24 82.46 81.15 81.84 14580 79.3024 up up correct
SMH.US VanEck Vectors Semiconductor ETF 20250710 0 287.89 288.19 284.56 287.52 5635200 287.52 down down correct
SNSR.US Global X Internet of Things ETF 20250710 0 38.59 38.907 38.451 38.63 10100 38.63 up up correct
SOCL.US Global X Funds 20250710 0 53.23 53.48 53.19 53.19 6200 53.19 down down correct
SOXQ.US Invesco PHLX Semiconductor ETF 20250710 0 45.01 45.07 44.52 44.95 311000 44.95 down down correct
SOXX.US iShares Semiconductor ETF 20250710 0 246.42 247.52 244.27 246.55 4868500 246.55 up up correct
SPC.US CrossingBridge Pre 20250710 0 21.46 21.46 21.44 21.44 2900 21.44 down down correct
SPRX.US Spear Alpha ETF 20250710 0 30.45 30.45 29.49 29.8 37500 29.8 down down correct
SQLV.US Legg Mason ETF Investment Trust 20250710 0 41.911 41.911 41.74 41.74 600 41.74 down down correct
SQQQ.US ProShares Trust 20250710 0 19.08 19.5 19.03 19.21 63721900 19.21 up up correct
SRET.US Global X SuperDividend REIT ETF 20250710 0 21 21.29 21 21.21 96590 21.0673 up up correct
SUSB.US iShares ESG 1 20250710 0 25.05 25.06 25.03 25.04 115325 24.9474 down down correct
SUSC.US iShares ESG USD Corporate Bond ETF 20250710 0 23.06 23.09 23.0235 23.07 121684 22.9852 up up correct
SUSL.US iShares ESG MSCI USA Leaders ETF 20250710 0 109.225 109.77 109.225 109.66 20200 109.66 up up correct
TDIV.US First Trust NASDAQ Technology Dividend Index Fund 20250710 0 92.6 92.6 91.76 92.07 106300 92.07 down down correct
TLT.US iShares 20+ Year Treasury Bond ETF 20250710 0 86.83 87.06 86.485 86.99 24525551 86.6589 up up correct
TQQQ.US ProShares UltraPro QQQ 20250710 0 85.03 85.22 83.14 84.36 55158887 84.36 down down correct
TUR.US iShares Inc. 20250710 0 33.13 33.31 33.13 33.25 70500 33.25 up up correct
UAE.US iShares MSCI UAE ETF 20250710 0 19.03 19.11 19 19.08 81100 19.08 up up correct
UCRD.US VictoryShares ESG Corporate Bond ETF 20250710 0 21.325 21.325 21.325 21.325 100 21.263
UCYB.US ProShares Ultra Nasdaq Cybersecurity 20250710 0 62.28 62.43 59.1 59.15 20600 59.15 down down correct
UFO.US Procure ETF Trust II 20250710 0 29.94 30.26 29.8 30.14 47000 30.14 up up correct
USIG.US iShares Broad USD Investment Grade Corporate Bond ETF 20250710 0 51.08 51.13 51 51.1 1125035 50.901 up up correct
USMC.US Principal U.S. Mega 20250710 0 62.63 62.78 62.46 62.7 40519 62.7 up up correct
USOI.US Credit Suisse X 20250710 0 55.9 55.9 54.88 55.21 103523 51.9426 down down correct
USXF.US iShares ESG Advanced MSCI USA ETF 20250710 0 54.77 54.86 54.52 54.71 49100 54.71 down down correct
VCIT.US Vanguard Intermediate 20250710 0 82.31 82.35 82.175 82.31 10946590 81.9707
VCLT.US Vanguard Long 20250710 0 75.09 75.25 74.81 75.14 1885832 74.7168 up up correct
VCSH.US Vanguard Scottsdale Funds 20250710 0 79.09 79.15 79.07 79.12 7313361 78.8234 up up correct
VGIT.US Vanguard Intermediate 20250710 0 59.29 59.3 59.21 59.29 3364445 59.0975
VGLT.US Vanguard Scottsdale Funds 20250710 0 55.28 55.4088 55.09 55.36 1121869 55.1512 up up correct
VGSH.US Vanguard Short 20250710 0 58.5 58.505 58.47 58.49 1721162 58.2902 down down correct
VIGI.US Vanguard International Dividend Appreciation Index Fund ETF Shares 20250710 0 89.41 89.69 89.16 89.56 257600 89.56 up up correct
VMBS.US Vanguard Mortgage 20250710 0 46.02 46.08 45.98 46.05 1084988 45.8864 up up correct
VNQI.US Vanguard Global ex 20250710 0 46.24 46.24 45.87 45.97 453100 45.97 down down correct
VONE.US Vanguard Russell 1000 Index Fund ETF Shares 20250710 0 284.08 284.97 283.37 284.62 27200 284.62 up up correct
VONG.US Vanguard Scottsdale Funds 20250710 0 110.49 110.58 109.67 110.35 965000 110.35 down down correct
VONV.US Vanguard Scottsdale Funds 20250710 0 86.05 86.79 85.97 86.61 791900 86.61 up up correct
VPN.US Global X Funds 20250710 0 18.6 18.6 18.42 18.51 153844 18.51 down down correct
VRIG.US Invesco Actively Managed Exchange 20250710 0 25.1 25.11 25.1 25.11 155540 24.8979 up up correct
VSDA.US VictoryShares Dividend Accelerator ETF 20250710 0 52.69 53.38 52.69 53.175 18715 53.1431 up up correct
VSMV.US VictoryShares US Multi 20250710 0 49.277 49.66 49.277 49.48 4713 49.4525 up up correct
VTC.US Vanguard Scottsdale Funds 20250710 0 76.74 76.79 76.605 76.75 25719 76.4302 up up correct
VTHR.US Vanguard Russell 3000 Index Fund ETF Shares 20250710 0 276 277.01 275.42 276.73 106300 276.73 up up correct
VTIP.US Vanguard Malvern Funds 20250710 0 49.88 49.89 49.85 49.88 1170927 49.88
VTWG.US Vanguard Russell 2000 Growth Index Fund ETF Shares 20250710 0 213.87 215.31 213.1 214.17 9000 214.17 up up correct
VTWO.US Vanguard Russell 2000 Index Fund ETF Shares 20250710 0 90.32 91.36 90.08 90.85 3117100 90.85 up up correct
VTWV.US Vanguard Russell 2000 Value Index Fund ETF Shares 20250710 0 145.6 147.48 145.6 147.03 13400 147.03 up up correct
VWOB.US Vanguard Emerging Markets Government Bond Index Fund ETF Shares 20250710 0 65.02 65.14 64.975 65.11 635249 64.7269 up up correct
VXUS.US Vanguard Total International Stock Index Fund ETF Shares 20250710 0 69.35 69.5 69.14 69.48 3275500 69.48 up up correct
VYMI.US Vanguard International High Dividend Yield Index Fund ETF Shares 20250710 0 80.79 81.039 80.649 81.01 818700 81.01 up up correct
WBND.US Western Asset Total Return ETF 20250710 0 20.1128 20.1128 20.1128 20.1128 166 20.1028
WCBR.US WisdomTree Trust 20250710 0 32.44 32.44 31.04 31.042 34500 31.042 down down correct
WINC.US Legg Mason ETF Investment Trust 20250710 0 24.14 24.208 24.03 24.14 22900 24.053
WNDY.US Global X Wind Energy ETF 20250710 0 12.559 12.56 12.5 12.5 500 12.5 down down correct
WOOD.US iShares Global Timber & Forestry ETF 20250710 0 75.11 75.55 75 75.32 3000 75.32 up up correct
XT.US iShares Exponential Technologies ETF 20250710 0 66.4 66.4 65.96 66.09 111700 66.09 down up incorrect
YLCO.US Global X YieldCo & Renewable Energy Income ETF 20250710 0 9.97 9.97 9.91 9.97 2992 9.97
YLDE.US ClearBridge Dividend Strategy ESG ETF 20250710 0 52.24 52.3296 52.14 52.23 4646 51.9684 down up incorrect

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