CollectAI

close-nasdaq_etfs

2025/07/16

TICKER DESC DATE TIME OPEN HIGH LOW CLOSE VOL Adj CLOSE Trend Predict Result
AADR.US AdvisorShares Dorsey Wright ADR ETF 20250716 0 78.15 78.62 78.01 78.33 10300 78.33 up up correct
AAXJ.US iShares MSCI All Country Asia ex Japan ETF 20250716 0 83.57 84.16 83.32 84.13 935000 84.13 up up correct
ACWI.US iShares Trust 20250716 0 128.94 129.4 128.24 129.34 3145200 129.34 up up correct
ACWX.US iShares MSCI ACWI ex U.S. ETF 20250716 0 60.54 60.83 60.32 60.82 991300 60.82 up up correct
AGNG.US Global X Aging Population ETF 20250716 0 32 32.18 31.99 32.139 4400 32.139 up up correct
AGZD.US WisdomTree Interest Rate Hedged U.S. Aggregate Bond Fund 20250716 0 22.38 22.39 22.28 22.325 24854 22.2504 down down correct
AIA.US iShares Trust 20250716 0 82.55 83.18 82.31 83.07 26100 83.07 up up correct
AIQ.US Global X Artificial Intelligence & Technology ETF 20250716 0 43.9 44.01 43.41 43.98 728500 43.98 up up correct
AIRR.US First Trust Exchange 20250716 0 83.68 83.83 82.22 83.72 577200 83.72 up up correct
ALTY.US Global X Funds 20250716 0 11.58 11.6 11.56 11.5896 16277 11.5168 up up correct
ANGL.US VanEck Vectors ETF Trust 20250716 0 29 29.01 28.89 29 297987 28.8442
AQWA.US Global X Funds 20250716 0 18.9 18.9 18.723 18.893 2100 18.893 down up incorrect
ASET.US FlexShares Real Assets Allocation Index Fund 20250716 0 32.3 32.44 32.3 32.424 1100 32.424 up down incorrect
BBH.US VanEck Vectors Biotech ETF 20250716 0 156.58 157.89 156.56 157.88 5000 157.88 up down incorrect
BGRN.US iShares Trust 20250716 0 47.24 47.32 47.1404 47.3035 45607 47.1367 up down incorrect
BIB.US ProShares Ultra Nasdaq Biotechnology 20250716 0 50.06 50.42 50.06 50.42 2200 50.42 up down incorrect
BIS.US ProShares UltraShort Nasdaq Biotechnology 20250716 0 16.16 16.26 15.91 15.96 20300 15.96 down up incorrect
BJK.US VanEck Vectors Gaming ETF 20250716 0 44.46 44.63 44.46 44.63 900 44.63 up down incorrect
BKCH.US Global X Blockchain ETF 20250716 0 59.58 61.58 59.58 61.15 63800 61.15 up up correct
BLCN.US Siren ETF Trust 20250716 0 24.65 25 24.58 24.8 10100 24.8 up up correct
BND.US Vanguard Bond Index Funds 20250716 0 72.7 72.78 72.52 72.71 7875150 72.4697 up up correct
BNDW.US Vanguard Total World Bond ETF 20250716 0 68.73 68.755 68.59 68.72 88336 68.5339 down down correct
BNDX.US Vanguard Total International Bond Index Fund ETF Shares 20250716 0 49.16 49.25 49.16 49.24 3626786 49.1332 up up correct
BOTZ.US Global X Robotics & Artificial Intelligence ETF 20250716 0 32.42 32.59 32.08 32.56 693500 32.56 up up correct
BSCP.US Invesco BulletShares 2025 Corporate Bond ETF 20250716 0 20.73 20.73 20.72 20.73 573316 20.5835
BSCQ.US Invesco BulletShares 2026 Corporate Bond ETF 20250716 0 19.55 19.55 19.53 19.54 623864 19.4039 down down correct
BSCR.US Invesco BulletShares 2027 Corporate Bond ETF 20250716 0 19.65 19.67 19.64 19.665 867780 19.5181 up up correct
BSCS.US Invesco BulletShares 2028 Corporate Bond ETF 20250716 0 20.44 20.47 20.43 20.46 504285 20.3027 up up correct
BSCT.US Invesco BulletShares 2029 Corporate Bond ETF 20250716 0 18.64 18.67 18.624 18.655 440500 18.504 up up correct
BSCU.US Invesco BulletShares 2030 Corporate Bond ETF 20250716 0 16.71 16.72 16.66 16.71 418100 16.5755
BSCV.US Invesco BulletShares 2031 Corporate Bond ETF 20250716 0 16.43 16.45 16.4 16.44 1310500 16.3091 up up correct
BSJP.US Invesco BulletShares 2025 High Yield Corporate Bond ETF 20250716 0 23.12 23.12 23.1 23.11 186863 22.944 down down correct
BSJQ.US Invesco BulletShares 2026 High Yield Corporate Bond ETF 20250716 0 23.33 23.37 23.32 23.365 382797 23.1275 up up correct
BSJR.US Invesco BulletShares 2027 High Yield Corporate Bond ETF 20250716 0 22.66 22.72 22.644 22.705 195500 22.4765 up up correct
BSJS.US Invesco BulletShares 2028 High Yield Corporate Bond ETF 20250716 0 21.97 22.025 21.901 21.983 170700 21.7433 up up correct
BSJT.US Invesco BulletShares 2029 High Yield Corporate Bond ETF 20250716 0 21.46 21.47 21.39 21.438 121100 21.1866 down down correct
BSMP.US Invesco Exchange 20250716 0 24.52 24.53 24.48 24.505 21700 24.4052 down down correct
BSMQ.US Invesco Exchange 20250716 0 23.56 23.589 23.56 23.565 46300 23.4511 up up correct
BSMR.US Invesco Exchange 20250716 0 23.56 23.57 23.52 23.545 35500 23.4314 down down correct
BSMS.US Invesco Exchange 20250716 0 23.16 23.18 23.11 23.14 16600 23.0249 down down correct
BSMT.US Invesco Exchange 20250716 0 22.82 22.82 22.77 22.785 25700 22.6724 down down correct
BSMU.US Invesco BulletShares 2030 Municipal Bond ETF 20250716 0 21.59 21.59 21.51 21.535 53200 21.4269 down down correct
BSMV.US Invesco BulletShares 2031 Municipal Bond ETF 20250716 0 20.68 20.68 20.64 20.65 16600 20.5491 down down correct
BUG.US Global X Funds 20250716 0 35.1 35.32 34.725 35.1 266100 35.1
CARZ.US First Trust NASDAQ Global Auto Index Fund 20250716 0 63.26 63.88 63.25 63.88 2000 63.88 up up correct
CATH.US Global X S&P 500 Catholic Values ETF 20250716 0 75.96 76.03 75.35 76.025 90400 76.025 up up correct
CDC.US Victory Portfolios II 20250716 0 64.2701 64.39 63.829 64.3472 22912 64.2409 up up correct
CDL.US Victory Portfolios II 20250716 0 66.9 67.1563 66.6 67.1563 9919 67.0467 up up correct
CEFA.US Global X S&P Catholic Values Developed ex 20250716 0 33.85 34.03 33.83 34.01 2065 34.01 up up correct
CFA.US VictoryShares US 500 Volatility Wtd ETF 20250716 0 87.92 87.99 87 87.8914 7395 87.8461 down down correct
CFO.US Victory Portfolios II 20250716 0 70.96 71.2978 70.86 71.2749 6352 71.2384 up up correct
CIBR.US First Trust Exchange 20250716 0 73.44 73.55 72.538 73.34 794800 73.34 down down correct
CID.US VictoryShares International High Div Volatility Wtd ETF 20250716 0 16000 16000 16000 16000 200 16000
CIL.US Victory Portfolios II 20250716 0 49.695 49.9149 49.695 49.9149 4281 49.8984 up up correct
CLOU.US Global X Funds 20250716 0 22.87 22.93 22.629 22.9 60800 22.9 up up correct
COMT.US iShares GSCI Commodity Dynamic Roll Strategy ETF 20250716 0 26.08 26.27 26.0233 26.24 52470 26.24 up up correct
CSB.US VictoryShares US Small Cap High Div Volatility Wtd ETF 20250716 0 56.46 56.57 55.7401 56.4278 16050 56.3326 down down correct
CTEC.US Global X Funds 20250716 0 7.99 7.99 7.83 7.915 7100 7.915 down down correct
CXSE.US WisdomTree Trust 20250716 0 35.75 35.88 35.61 35.85 9800 35.85 up up correct
DALI.US First Trust Dorsey Wright DALI 1 ETF 20250716 0 26.45 26.515 26.29 26.515 1700 26.515 up up correct
DAPP.US VanEck Vectors ETF Trust 20250716 0 17.9 18.675 17.87 18.58 474100 18.58 up up correct
DAX.US Global X DAX Germany ETF 20250716 0 44.64 44.93 44.425 44.83 78900 44.83 up up correct
DDI.US DoubleDown Interactive Co. Ltd. American Depository Shares 20250716 0 10.1 10.23 10.06 10.2 40393 10.2 up up correct
DDIV.US First Trust Dorsey Wright Momentum & Dividend ETF 20250716 0 37.957 38.201 37.79 38.179 4600 38.179 up up correct
DEMZ.US Democratic Large Cap Core ETF 20250716 0 39.09 39.118 38.82 39.118 2300 39.118 up up correct
DGRE.US WisdomTree Emerging Markets Quality Dividend Growth Fund 20250716 0 27.581 27.87 27.581 27.766 12900 27.766 up up correct
DGRS.US WisdomTree Trust 20250716 0 47.92 47.99 47.2345 47.8794 79529 47.8451 down down correct
DGRW.US WisdomTree U.S. Quality Dividend Growth Fund 20250716 0 84.61 84.825 83.95 84.76 1380741 84.7108 up up correct
DMXF.US iShares ESG Advanced MSCI EAFE Index ETF 20250716 0 72.95 73.39 72.53 73.261 17600 73.261 up up correct
DRIV.US Global X Funds 20250716 0 24.13 24.22 23.88 24.19 111700 24.19 up up correct
DVLU.US First Trust Dorsey Wright Momentum & Value ETF 20250716 0 29.6 29.77 29.6 29.77 1000 29.77 up up correct
DVOL.US First Trust Exchange 20250716 0 34.23 34.36 34.19 34.36 8400 34.36 up up correct
DVY.US iShares Trust 20250716 0 134.17 134.53 133.06 134.32 596900 134.32 up up correct
DWAS.US Invesco DWA SmallCap Momentum ETF 20250716 0 83.9 84.36 82.53 84.31 44100 84.31 up up correct
DWAW.US AdvisorShares Trust 20250716 0 41.01 41.255 41.01 41.255 400 41.255 up up correct
DWSH.US AdvisorShares Dorsey Wright Short ETF 20250716 0 7.14 7.21 7.14 7.155 34900 7.155 up up correct
DWUS.US AdvisorShares Trust 20250716 0 50.13 50.39 50.13 50.39 100 50.39 up up correct
DXJS.US WisdomTree Trust 20250716 0 35.5 35.69 35.4 35.6834 16230 35.6834 up down incorrect
EBIZ.US Global X Funds 20250716 0 30.91 31.081 30.715 31.063 12300 31.063 up down incorrect
ECOW.US Pacer Emerging Markets Cash Cows 100 ETF 20250716 0 21.99 22.1 21.9 22.085 24900 22.085 up down incorrect
EDOC.US Global X Telemedicine & Digital Health ETF 20250716 0 10.4 10.5 10.3614 10.46 45499 10.46 up down incorrect
EEMA.US iShares MSCI Emerging Markets Asia ETF 20250716 0 83.8 84.32 83.36 84.27 20100 84.27 up down incorrect
EFAS.US Global X MSCI SuperDividend EAFE ETF 20250716 0 17.86 18.01 17.8203 18.01 21397 17.9396 up down incorrect
EMB.US iShares J.P. Morgan USD Emerging Markets Bond ETF 20250716 0 91.48 91.7 91.22 91.59 9524608 91.1846 up down incorrect
EMCB.US WisdomTree Emerging Markets Corporate Bond Fund 20250716 0 65.84 66.03 65.84 65.99 1724 65.6819 up down incorrect
EMIF.US iShares Emerging Markets Infrastructure ETF 20250716 0 23.89 23.89 23.89 23.89 100 23.89
EMXC.US iShares MSCI Emerging Markets ex China ETF 20250716 0 63.49 63.825 63.25 63.81 1166000 63.81 up down incorrect
EMXF.US iShares Trust 20250716 0 43.19 43.44 43.15 43.405 2900 43.405 up down incorrect
ENZL.US iShares MSCI New Zealand ETF 20250716 0 45.57 45.67 45.08 45.56 2000 45.56 down down correct
EQRR.US ProShares Equities for Rising Rates ETF 20250716 0 59.5 59.724 59.5 59.724 100 59.724 up up correct
ESGD.US iShares ESG Aware MSCI EAFE ETF 20250716 0 87.53 88 87.27 87.99 236400 87.99 up up correct
ESGE.US iShares ESG Aware MSCI EM ETF 20250716 0 39.68 39.83 39.48 39.82 584700 39.82 up up correct
ESGU.US iShares ESG Aware MSCI USA ETF 20250716 0 136.1 136.29 134.82 136.21 509800 136.21 up up correct
ESMV.US iShares ESG MSCI USA Min Vol Factor ETF 20250716 0 28.41 28.573 28.41 28.573 100 28.573 up up correct
ESPO.US VanEck Vectors Video Gaming and eSports ETF 20250716 0 105.91 107.23 105.67 107.15 14900 107.15 up up correct
EUFN.US iShares MSCI Europe Financials ETF 20250716 0 31.61 31.79 31.43 31.77 536800 31.77 up up correct
EWJV.US iShares Trust 20250716 0 33.75 33.87 33.62 33.86 40100 33.86 up up correct
EWZS.US iShares MSCI Brazil Small 20250716 0 12.41 12.42 12.23 12.41 1680500 12.41
FAAR.US First Trust Exchange 20250716 0 28.07 28.25 28.05 28.195 8100 28.195 up up correct
FAB.US First Trust Exchange 20250716 0 82.275 82.4008 82.0712 82.4008 1646 82.4008 up up correct
FAD.US First Trust Multi Cap Growth AlphaDEX Fund 20250716 0 146.8 147.53 145.79 147.53 5800 147.53 up up correct
FALN.US iShares Fallen Angels USD Bond ETF 20250716 0 26.92 26.94 26.82 26.93 350598 26.7889 up up correct
FBZ.US First Trust Brazil AlphaDEX Fund 20250716 0 11.52 11.52 11.52 11.52 0 11.52
FCA.US First Trust Exchange 20250716 0 24.61 24.78 24.29 24.6 2600 24.6 down down correct
FCAL.US First Trust Exchange 20250716 0 47.69 47.82 47.67 47.67 25134 47.4054 down down correct
FCEF.US First Trust CEF Income Opportunity ETF 20250716 0 22.45 22.45 22.37 22.39 7523 22.2558 down down correct
FCVT.US First Trust SSI Strategic Convertible Securities ETF 20250716 0 39.6 39.6 39.432 39.6 4214 39.4754
FDIV.US First Trust Strategic Income ETF 20250716 0 26.18 26.25 26.033 26.225 10300 26.225 up up correct
FDNI.US First Trust Dow Jones International Internet ETF 20250716 0 33.37 33.7 33.2 33.7 1500 33.7 up up correct
FDT.US First Trust Exchange 20250716 0 68.59 68.78 68.17 68.71 25600 68.71 up up correct
FDTS.US First Trust Developed Markets ex 20250716 0 51.27 51.27 51.27 51.27 100 51.27
FEM.US First Trust Emerging Markets AlphaDEX Fund 20250716 0 24.64 24.75 24.54 24.73 39400 24.73 up up correct
FEMB.US First Trust Emerging Markets Local Currency Bond ETF 20250716 0 28.93 29.2 28.4801 28.79 104530 28.5075 down down correct
FEMS.US First Trust Exchange 20250716 0 41.12 41.38 40.83 41.19 6700 41.19 up up correct
FEP.US First Trust Europe AlphaDEX Fund 20250716 0 47.42 47.77 47.22 47.68 30900 47.68 up up correct
FEUZ.US First Trust Exchange 20250716 0 55.16 55.4 54.82 55.373 4500 55.373 up up correct
FEX.US First Trust Large Cap Core AlphaDEX Fund 20250716 0 110.42 110.48 109.51 110.32 10800 110.32 down down correct
FGM.US First Trust Germany AlphaDEX Fund 20250716 0 55.92 56.14 55.66 56.12 9300 56.12 up up correct
FICS.US First Trust International Developed Cap Strength ETF 20250716 0 38.84 39.11 38.725 39.055 20700 39.055 up up correct
FID.US First Trust S&P International Dividend Aristocrats ETF 20250716 0 19.25 19.33 19.18 19.31 10600 19.31 up up correct
FINX.US Global X FinTech ETF 20250716 0 34.16 34.62 34.09 34.58 29800 34.58 up up correct
FIXD.US First Trust Exchange 20250716 0 43.42 43.48 43.33 43.435 379206 43.1084 up up correct
FJP.US First Trust Japan AlphaDEX Fund 20250716 0 58.03 58.29 57.38 58 5900 58 down down correct
FKU.US First Trust United Kingdom AlphaDEX Fund 20250716 0 45.69 46.02 45.69 46.02 500 46.02 up up correct
FLN.US First Trust Latin America AlphaDEX Fund 20250716 0 19.12 19.24 19.12 19.17 11100 19.17 up up correct
FMB.US First Trust Managed Municipal ETF 20250716 0 49.68 49.69 49.57 49.585 260414 49.2976 down down correct
FMHI.US First Trust Exchange 20250716 0 46.44 46.47 46.31 46.325 78885 45.9921 down down correct
FNK.US First Trust Mid Cap Value AlphaDEX Fund 20250716 0 52.65 52.65 52.27 52.57 2700 52.57 down down correct
FNX.US First Trust Mid Cap Core AlphaDEX Fund 20250716 0 116.28 116.5 115.24 116.43 40700 116.43 up up correct
FNY.US First Trust Mid Cap Growth AlphaDEX Fund 20250716 0 82.75 83.25 82.17 83.16 58900 83.16 up up correct
FPA.US First Trust Asia Pacific Ex 20250716 0 36.02 36.25 36.02 36.1 500 36.1 up up correct
FPXE.US First Trust IPOX Europe Equity Opportunities ETF 20250716 0 31.41 31.44 31.41 31.44 500 31.44 up up correct
FPXI.US First Trust International Equity Opportunities ETF 20250716 0 55.71 55.79 55.183 55.58 9600 55.58 down down correct
FSZ.US First Trust Switzerland AlphaDEX Fund 20250716 0 78 78.46 77.35 78.23 4700 78.23 up up correct
FTA.US First Trust Large Cap Value AlphaDEX Fund 20250716 0 79.15 79.23 78.26 79.07 21300 79.07 down down correct
FTAG.US First Trust Exchange 20250716 0 26.28 26.28 26.28 26.28 100 26.28
FTC.US First Trust Large Cap Growth AlphaDEX Fund 20250716 0 151.18 151.3 149.41 151.29 37000 151.29 up down incorrect
FTCS.US First Trust Capital Strength ETF 20250716 0 89.9 90.35 89.39 90.28 344000 90.28 up down incorrect
FTGC.US First Trust Global Tactical Commodity Strategy Fund 20250716 0 25.16 25.275 25.08 25.26 325500 25.26 up down incorrect
FTHI.US First Trust BuyWrite Income ETF 20250716 0 22.98 23.01 22.84 22.98 391314 22.6414
FTRI.US First Trust Exchange 20250716 0 14.3 14.3 14.2 14.3 15400 14.3
FTSL.US First Trust Senior Loan Fund 20250716 0 46.14 46.1499 46.11 46.11 558004 45.6142 down up incorrect
FTSM.US First Trust Enhanced Short Maturity ETF 20250716 0 59.93 59.94 59.9101 59.93 769425 59.7123
FTXG.US First Trust Nasdaq Food & Beverage ETF 20250716 0 21.94 22.17 21.9 22.156 42700 22.156 up up correct
FTXH.US First Trust Nasdaq Pharmaceuticals ETF 20250716 0 26.24 26.42 26.24 26.373 1100 26.373 up up correct
FTXL.US First Trust Nasdaq Semiconductor ETF 20250716 0 98.63 98.9 96.817 98.87 9600 98.87 up up correct
FTXN.US First Trust Nasdaq Oil & Gas ETF 20250716 0 27.57 27.62 27.16 27.292 21600 27.292 down down correct
FTXO.US First Trust Nasdaq Bank ETF 20250716 0 33.98 33.98 33.42 33.848 103800 33.848 down down correct
FTXR.US First Trust Nasdaq Transportation ETF 20250716 0 32.646 32.796 32.64 32.738 1600 32.738 up up correct
FV.US First Trust Dorsey Wright Focus 5 ETF 20250716 0 59.45 59.53 58.97 59.472 91400 59.472 up up correct
FVC.US First Trust Dorsey Wright Dynamic Focus 5 ETF 20250716 0 35.464 35.51 35.35 35.503 8600 35.503 up up correct
FYC.US First Trust Small Cap Growth AlphaDEX Fund 20250716 0 80.06 80.33 78.79 80.19 259500 80.19 up up correct
FYT.US First Trust Small Cap Value AlphaDEX Fund 20250716 0 51.79 51.79 50.83 51.57 15500 51.57 down down correct
FYX.US First Trust Exchange 20250716 0 98.43 98.87 97.88 98.72 15300 98.72 up up correct
GLDI.US Credit Suisse X 20250716 0 161.11 161.96 160.5 161.46 15660 157.271 up down incorrect
GNMA.US iShares GNMA Bond ETF 20250716 0 43.27 43.4142 43.2 43.305 16359 43.1488 up down incorrect
GNOM.US Global X Genomics & Biotechnology ETF 20250716 0 8.62 8.7 8.58 8.685 40000 8.685 up down incorrect
GRID.US First Trust NASDAQ Clean Edge Smart Grid Infrastructure Index Fund 20250716 0 138.98 139.55 137.85 139.46 726200 139.46 up down incorrect
GXTG.US Global X Funds 20250716 0 25.54 25.6754 25.54 25.6754 3415 25.6754 up down incorrect
HERD.US Pacer Cash Cows Fund of Funds ETF 20250716 0 39.79 40.115 39.79 40.115 1500 40.115 up down incorrect
HERO.US Global X Funds 20250716 0 31.36 31.88 31.31 31.83 43400 31.83 up down incorrect
HLAL.US Wahed FTSE USA Shariah ETF 20250716 0 53.98 54.04 53.55 53.987 48600 53.987 up down incorrect
HNDL.US Strategy Shares 20250716 0 21.5 21.5 21.323 21.41 42100 21.2856 down up incorrect
HYDR.US Global X Hydrogen ETF 20250716 0 23.59 23.59 22.88 23.148 11400 23.148 down down correct
HYLS.US First Trust Tactical High Yield ETF 20250716 0 41.74 41.7599 41.62 41.65 888411 41.184 down down correct
HYXF.US iShares ESG Advanced High Yield Corporate Bond ETF 20250716 0 46.978 47.05 46.96 47.03 8400 46.783 up up correct
HYZD.US WisdomTree Interest Rate Hedged High Yield Bond Fund 20250716 0 22.47 22.47 22.35 22.39 11452 22.2756 down down correct
IBB.US iShares Biotechnology ETF 20250716 0 129.48 131.45 129.48 131.18 1051100 131.18 up up correct
IBBQ.US Invesco Nasdaq Biotechnology ETF 20250716 0 21.9 22.219 21.9 22.201 32000 22.201 up up correct
IBTA.US iShares Trust 20250716 0 37.27 37.42 36.29 36.92 228000 36.92 down down correct
IBTF.US iShares Trust 20250716 0 23.32 23.33 23.32 23.32 758400 23.2367
IBTG.US iShares Trust 20250716 0 22.85 22.86 22.84 22.85 667500 22.7719
IBTH.US iShares Trust 20250716 0 22.35 22.39 22.35 22.39 398300 22.3154 up up correct
IBTI.US iShares Trust 20250716 0 22.2 22.237 22.195 22.225 177400 22.1506 up up correct
IBTJ.US iShares Trust 20250716 0 21.69 21.75 21.69 21.745 237900 21.6727 up up correct
IBTK.US iShares iBonds Dec 2030 Term Treasury ETF 20250716 0 19.6 19.63 19.59 19.625 146397 19.56 up up correct
IBTL.US iShares iBonds Dec 2031 Term Treasury ETF 20250716 0 20.19 20.24 20.19 20.235 93900 20.1668 up up correct
ICLN.US iShares Global Clean Energy ETF 20250716 0 13.5 13.5 13.38 13.46 2753500 13.46 down down correct
IEF.US iShares 7 20250716 0 94.055 94.24 93.925 94.17 12786260 93.8636 up up correct
IEI.US iShares 3 20250716 0 117.75 117.99 117.75 117.95 3135626 117.6005 up up correct
IEUS.US iShares MSCI Europe Small 20250716 0 66.39 66.86 66.31 66.78 4300 66.78 up up correct
IFGL.US iShares International Developed Real Estate ETF 20250716 0 22.13 22.24 22.13 22.2 10400 22.2 up up correct
IFV.US First Trust Dorsey Wright International Focus 5 ETF 20250716 0 23.32 23.32 22.83 23.01 19100 23.01 down down correct
IGF.US iShares Trust 20250716 0 58.44 58.63 58.2 58.54 521300 58.54 up up correct
IGIB.US iShares 5 20250716 0 52.67 52.73 52.56 52.68 1950290 52.4739 up up correct
IGOV.US iShares International Treasury Bond ETF 20250716 0 42.08 42.34 41.87 42.18 522900 42.18 up up correct
IGSB.US iShares 1 20250716 0 52.46 52.5 52.415 52.47 2891094 52.2769 up up correct
IHYF.US Invesco High Yield Bond Factor ETF 20250716 0 22.495 22.535 22.495 22.535 3100 22.2908 up up correct
IJT.US iShares S&P Small 20250716 0 134.71 135.27 133.4 135.03 63900 135.03 up up correct
IMCV.US iShares Morningstar Mid 20250716 0 76.44 76.56 75.63 76.49 17300 76.49 up up correct
INDY.US iShares India 50 ETF 20250716 0 53.5 53.75 53.47 53.74 96300 53.74 up up correct
INFR.US Legg Mason Global Infrastructure ETF 20250716 0 26.545 26.545 26.545 26.545 100 26.545
IPKW.US Invesco International BuyBack Achievers ETF 20250716 0 49.03 49.089 48.59 48.993 53500 48.993 down down correct
ISHG.US iShares 1 20250716 0 75.6 75.85 74.99 75.54 79427 75.54 down down correct
ISTB.US iShares Core 1 20250716 0 48.34 48.39 48.3252 48.38 247366 48.2104 up up correct
IUS.US Invesco RAFI Strategic US ETF 20250716 0 51.74 51.75 51.31 51.69 37000 51.69 down down correct
IUSB.US iShares Core Total USD Bond Market ETF 20250716 0 45.64 45.71 45.555 45.67 2151785 45.5054 up down incorrect
IUSG.US iShares Core S&P U.S. Growth ETF 20250716 0 152.44 152.45 150.75 152.35 646800 152.35 down up incorrect
IUSV.US iShares Core S&P U.S. Value ETF 20250716 0 95.25 95.38 94.39 95.29 520100 95.29 up down incorrect
IXUS.US iShares Core MSCI Total International Stock ETF 20250716 0 76.97 77.31 76.69 77.29 2256500 77.29 up down incorrect
JKI.US iShares Morningstar Mid 20250716 0 76.44 76.56 75.63 76.4867 17253 76.4867 up down incorrect
JOET.US Virtus ETF Trust II 20250716 0 40.72 40.72 40.178 40.678 69300 40.678 down up incorrect
JSML.US Janus Henderson Small Cap Growth Alpha ETF 20250716 0 67.47 67.78 66.62 67.5832 27294 67.5832 up down incorrect
KBWB.US Invesco Exchange 20250716 0 72.6 72.72 71.14 72.4 3942012 72.4 down up incorrect
KBWD.US Invesco KBW High Dividend Yield Financial ETF 20250716 0 14.12 14.24 14.025 14.23 143532 13.934 up down incorrect
KBWP.US Invesco KBW Property & Casualty Insurance ETF 20250716 0 117.45 118.19 116.82 117.86 10200 117.86 up down incorrect
KBWR.US Invesco KBW Regional Banking ETF 20250716 0 59.74 59.97 59.11 59.97 4500 59.97 up down incorrect
KBWY.US Invesco KBW Premium Yield Equity REIT ETF 20250716 0 16.11 16.19 15.92 16.06 185376 15.8033 down down correct
KRMA.US Global X Conscious Companies ETF 20250716 0 40.58 40.679 40.246 40.674 4000 40.674 up up correct
KROP.US Global X Funds 20250716 0 10.67 10.709 10.655 10.669 3800 10.669 down down correct
LDEM.US iShares ESG MSCI EM Leaders ETF 20250716 0 54.682 54.711 54.682 54.711 300 54.711 up up correct
LDSF.US First Trust Exchange 20250716 0 18.958 18.963 18.93 18.95 204600 18.807 down down correct
LEGR.US First Trust Exchange 20250716 0 53.5 53.76 53.35 53.725 4800 53.725 up up correct
LMBS.US First Trust Low Duration Opportunities ETF 20250716 0 49.21 49.21 49.11 49.17 662333 48.8324 down down correct
LRGE.US ClearBridge Large Cap Growth ESG ETF 20250716 0 79.24 79.319 78.75 79.244 3600 79.244 up up correct
LVHD.US Legg Mason Low Volatility High Dividend ETF 20250716 0 39.96 40.23 39.8901 40.1967 83630 39.8717 up up correct
MBB.US iShares Trust 20250716 0 92.64 92.72 92.405 92.62 4221488 92.2897 down down correct
MCHI.US iShares MSCI China ETF 20250716 0 56.29 56.56 56.05 56.51 1372400 56.51 up down incorrect
MDIV.US First Trust Multi 20250716 0 15.93 16.02 15.8804 15.9504 1583958 15.7979 up down incorrect
MILN.US Global X Millennials Consumer ETF 20250716 0 48.52 48.52 48.19 48.395 3300 48.395 down up incorrect
NFTY.US First Trust Exchange 20250716 0 59.3 59.59 59.1 59.51 32600 59.51 up down incorrect
NXTG.US First Trust Exchange 20250716 0 96.22 96.96 96.19 96.96 2100 96.96 up down incorrect
ONEQ.US Fidelity Nasdaq Composite Index ETF 20250716 0 81.43 81.6149 80.7 81.57 156297 81.57 up down incorrect
PDBC.US Invesco Optimum Yield Diversified Commodity Strategy No K 20250716 0 13.23 13.33 13.183 13.32 5304700 13.32 up down incorrect
PDP.US Invesco DWA Momentum ETF 20250716 0 109.75 110.31 109.34 110.23 12200 110.23 up down incorrect
PEY.US Invesco High Yield Equity Dividend Achievers ETF 20250716 0 20.95 21.023 20.74 20.9898 265470 20.8225 up up correct
PEZ.US Invesco DWA Consumer Cyclicals Momentum ETF 20250716 0 98.335 98.5774 98.1635 98.54 632 98.54 up up correct
PFF.US iShares Preferred and Income Securities ETF 20250716 0 31.06 31.1 30.8 31.05 3869382 30.8889 down down correct
PFI.US Invesco DWA Financial Momentum ETF 20250716 0 55.42 55.78 55 55.7 1400 55.7 up up correct
PFM.US Invesco Dividend Achievers ETF 20250716 0 48.26 48.41 47.98 48.39 13600 48.39 up up correct
PGJ.US Invesco Golden Dragon China ETF 20250716 0 29.79 29.79 29.17 29.45 39500 29.45 down down correct
PHO.US Invesco Water Resources ETF 20250716 0 69.7 69.86 69 69.8 32900 69.8 up up correct
PID.US Invesco International Dividend Achievers ETF 20250716 0 20.69 20.75 20.61 20.74 44500 20.74 up up correct
PIE.US Invesco DWA Emerging Markets Momentum ETF 20250716 0 20.84 21 20.81 20.9559 5592 20.9559 up up correct
PIO.US Invesco Global Water ETF 20250716 0 43.98 44.08 43.74 44.02 6100 44.02 up up correct
PIZ.US Invesco DWA Developed Markets Momentum ETF 20250716 0 45.54 45.7 45.09 45.69 44700 45.69 up up correct
PKW.US Invesco BuyBack Achievers ETF 20250716 0 124.37 124.42 122.86 124.25 33500 124.25 down down correct
PNQI.US Invesco NASDAQ Internet ETF 20250716 0 51.94 52.03 51.54 51.94 29500 51.94
PPH.US VanEck Vectors ETF Trust 20250716 0 87 88.22 87 87.89 759652 87.89 up up correct
PRFZ.US Invesco FTSE RAFI US 1500 Small 20250716 0 41.5 41.59 40.87 41.56 70100 41.56 up up correct
PRN.US Invesco DWA Industrials Momentum ETF 20250716 0 158.65 159.86 157.26 159.8 10000 159.8 up up correct
PSC.US Principal Exchange 20250716 0 52.96 52.98 52.09 52.8544 89691 52.8544 down down correct
PSCC.US Invesco S&P SmallCap Consumer Staples ETF 20250716 0 34.78 34.91 34.6 34.89 8400 34.89 up up correct
PSCD.US Invesco S&P SmallCap Consumer Discretionary ETF 20250716 0 102.4 102.4 102.4 102.4 200 102.4
PSCE.US Invesco S&P SmallCap Energy ETF 20250716 0 39.61 39.78 38.89 38.94 40600 38.94 down down correct
PSCF.US Invesco S&P SmallCap Financials ETF 20250716 0 55.02 55.4 55.02 55.4 200 55.4 up up correct
PSCH.US Invesco S&P SmallCap Health Care ETF 20250716 0 39.26 39.5 39.03 39.34 5400 39.34 up up correct
PSCI.US Invesco S&P SmallCap Industrials ETF 20250716 0 136.71 137.83 136.71 137.8 6400 137.8 up up correct
PSCM.US Invesco S&P SmallCap Materials ETF 20250716 0 74.5046 74.5046 74.5046 74.5046 174 74.5046
PSCT.US Invesco S&P SmallCap Information Technology ETF 20250716 0 46.56 46.9 46.29 46.83 12100 46.83 up up correct
PSCU.US Invesco S&P SmallCap Utilities & Communication Services ETF 20250716 0 56.75 56.75 56.58 56.58 200 56.58 down down correct
PSET.US Principal Exchange 20250716 0 73.42 73.7278 73.31 73.7278 4959 73.7278 up up correct
PSL.US Invesco Exchange 20250716 0 108.65 108.94 108.48 108.85 8800 108.85 up up correct
PTF.US Invesco Exchange 20250716 0 67.74 68.15 67.24 68.15 27600 68.15 up up correct
PTH.US Invesco DWA Healthcare Momentum ETF 20250716 0 38.09 38.24 37.78 38.24 3400 38.24 up up correct
PUI.US Invesco DWA Utilities Momentum ETF 20250716 0 41.51 41.81 41.38 41.77 2500 41.77 up up correct
PXI.US Invesco DWA Energy Momentum ETF 20250716 0 43.17 43.36 43.07 43.17 1200 43.17
PY.US Principal Exchange 20250716 0 49.57 49.6999 49.3301 49.6999 10145 49.6999 up up correct
PYZ.US Invesco DWA Basic Materials Momentum ETF 20250716 0 97.28 98.33 97.28 98.33 600 98.33 up up correct
QABA.US First Trust NASDAQ ABA Community Bank Index Fund 20250716 0 55.8 56.56 55.4 56.46 4400 56.46 up up correct
QAT.US iShares MSCI Qatar ETF 20250716 0 18.76 18.83 18.76 18.779 27000 18.779 up up correct
QCLN.US First Trust NASDAQ Clean Edge Green Energy Index Fund 20250716 0 35.23 35.24 34.5 34.9 72000 34.9 down down correct
QCLR.US Global X NASDAQ 100® Collar 95 20250716 0 30.75 30.75 30.75 30.75 100 30.75
QQEW.US First Trust NASDAQ 20250716 0 136.25 136.76 135.03 136.56 81200 136.56 up up correct
QQJG.US Invesco ESG NASDAQ Next Gen 100 ETF 20250716 0 24.88 24.88 24.74 24.869 2100 24.869 down down correct
QQMG.US Invesco ESG NASDAQ 100 ETF 20250716 0 38.26 38.284 37.91 38.284 8500 38.284 up up correct
QQQ.US Invesco QQQ Trust Series 1 20250716 0 557.28 560.21 551.56 557.29 52314700 557.29 up up correct
QQQA.US ProShares Trust 20250716 0 44.61 44.73 44.422 44.73 700 44.73 up up correct
QQQJ.US Invesco NASDAQ Next Gen 100 ETF 20250716 0 32.26 32.341 31.865 32.32 44400 32.32 up up correct
QQQM.US Invesco NASDAQ 100 ETF 20250716 0 229.4 229.655 227.09 229.42 3211332 229.42 up up correct
QQXT.US First Trust NASDAQ 20250716 0 97.93 98.54 97.74 98.46 5900 98.46 up up correct
QRMI.US Global X NASDAQ 100® Risk Managed Income ETF 20250716 0 16.05 16.067 16.032 16.05 2100 15.7296
QTEC.US First Trust Exchange 20250716 0 214.36 214.98 210.97 214.68 105600 214.68 up up correct
QTR.US Global X NASDAQ 100 Tail Risk ETF 20250716 0 33.1 33.14 33.1 33.14 400 33.14 up up correct
QYLD.US Global X NASDAQ 100 Covered Call ETF 20250716 0 16.8 16.8 16.79 16.8 2107004 16.4688
QYLG.US Global X Funds 20250716 0 28.08 28.08 27.93 28.025 23500 27.7575 down down correct
RAYS.US Global X Solar ETF 20250716 0 9.49 9.49 9.35 9.38 3500 9.38 down down correct
RDVY.US First Trust Rising Dividend Achievers ETF 20250716 0 62.57 62.675 61.84 62.63 2564700 62.63 up up correct
REIT.US ALPS Active REIT ETF 20250716 0 26.4 26.46 26.25 26.382 17000 26.382 down down correct
RFDI.US First Trust RiverFront Dynamic Developed International ETF 20250716 0 71.95 72.316 71.861 72.316 3800 72.316 up up correct
RFEM.US First Trust RiverFront Dynamic Emerging Markets ETF 20250716 0 71.93 72.464 71.88 72.464 1900 72.464 up up correct
RFEU.US First Trust RiverFront Dynamic Europe ETF 20250716 0 68.596 68.596 68.596 68.596 200 68.596
RING.US iShares MSCI Global Gold Miners ETF 20250716 0 43.55 43.99 42.92 43.62 495100 43.62 up up correct
RNDV.US First Trust US Equity Dividend Select ETF 20250716 0 33.7404 33.925 33.7404 33.915 874 33.915 up up correct
RNEM.US First Trust Exchange 20250716 0 55.085 55.22 55.085 55.22 600 55.22 up up correct
RNMC.US First Trust Mid Cap US Equity Select ETF 20250716 0 35.9 35.97 35.6984 35.8955 3831 35.8955 down down correct
RNRG.US Global X Renewable Energy Producers ETF 20250716 0 9.96 9.99 9.95 9.98 4200 9.98 up up correct
RNSC.US First Trust Small Cap US Equity Select ETF 20250716 0 29.68 29.745 29.5 29.745 826 29.745 up up correct
ROBT.US First Trust Exchange 20250716 0 48.32 48.59 47.74 48.5 59900 48.5 up up correct
RTH.US VanEck Vectors ETF Trust 20250716 0 236.4 236.6021 236.2406 236.6021 3067 236.6021 up up correct
SARK.US Tuttle Capital Short Innovation ETF 20250716 0 34.33 34.33 33.17 33.31 456250 33.31 down down correct
SCZ.US iShares MSCI EAFE Small 20250716 0 72.08 72.52 71.9 72.41 1232100 72.41 up up correct
SDG.US iShares MSCI Global Impact ETF 20250716 0 76.81 77.069 76.79 77.069 2300 77.069 up up correct
SDVY.US First Trust Exchange 20250716 0 35.59 35.667 35.109 35.61 3879200 35.61 up up correct
SHV.US iShares Short Treasury Bond ETF 20250716 0 110.23 110.25 110.23 110.25 2760708 109.8658 up up correct
SHY.US iShares Trust 20250716 0 82.41 82.5162 82.41 82.49 4457242 82.2203 up up correct
SKOR.US FlexShares Credit 20250716 0 48.41 48.44 48.355 48.415 55755 48.2178 up up correct
SKYU.US ProShares Ultra Cloud Computing 20250716 0 33.2 33.2 32.31 33.18 1400 33.18 down down correct
SKYY.US First Trust Exchange 20250716 0 120.2 120.56 118.57 120.49 80100 120.49 up up correct
SLQD.US iShares Trust 20250716 0 50.32 50.3872 50.32 50.36 131197 50.1847 up up correct
SLVO.US Credit Suisse X 20250716 0 83.5 83.91 83.3389 83.6929 9304 81.0979 up up correct
SMH.US VanEck Vectors Semiconductor ETF 20250716 0 288.5 289.57 283.13 289.28 10065900 289.28 up up correct
SNSR.US Global X Internet of Things ETF 20250716 0 37.75 37.99 37.475 37.99 14900 37.99 up up correct
SOCL.US Global X Funds 20250716 0 53.36 53.71 53.2 53.71 3800 53.71 up up correct
SOXQ.US Invesco PHLX Semiconductor ETF 20250716 0 44.69 44.86 43.77 44.83 1393700 44.83 up up correct
SOXX.US iShares Semiconductor ETF 20250716 0 244.28 245.67 239.22 245.59 8348900 245.59 up up correct
SPC.US CrossingBridge Pre 20250716 0 21.44 21.47 21.35 21.35 7400 21.35 down down correct
SPRX.US Spear Alpha ETF 20250716 0 30.09 30.422 29.505 30.422 11900 30.422 up up correct
SQLV.US Legg Mason ETF Investment Trust 20250716 0 40.27 40.339 40.27 40.339 900 40.339 up up correct
SQQQ.US ProShares Trust 20250716 0 19.09 19.67 19.02 19.07 110878000 19.07 down down correct
SRET.US Global X SuperDividend REIT ETF 20250716 0 21.17 21.2792 21.11 21.2401 22444 21.0972 up up correct
SUSB.US iShares ESG 1 20250716 0 25.02 25.05 25.011 25.0447 151093 24.9521 up up correct
SUSC.US iShares ESG USD Corporate Bond ETF 20250716 0 22.94 22.9686 22.85 22.925 205061 22.8407 down down correct
SUSL.US iShares ESG MSCI USA Leaders ETF 20250716 0 109.43 109.821 109.18 109.821 4100 109.821 up up correct
TDIV.US First Trust NASDAQ Technology Dividend Index Fund 20250716 0 91.52 91.71 90.34 91.69 113100 91.69 up up correct
TLT.US iShares 20+ Year Treasury Bond ETF 20250716 0 85.275 85.6566 84.19 85.13 65987688 84.806 down down correct
TQQQ.US ProShares UltraPro QQQ 20250716 0 85.06 85.35 82.44 85.07 83178812 85.07 up up correct
TUR.US iShares Inc. 20250716 0 32.32 32.55 32.23 32.5 57500 32.5 up up correct
UAE.US iShares MSCI UAE ETF 20250716 0 19.7 19.88 19.638 19.86 659000 19.86 up up correct
UCRD.US VictoryShares ESG Corporate Bond ETF 20250716 0 21.205 21.205 21.205 21.205 100 21.1433
UCYB.US ProShares Ultra Nasdaq Cybersecurity 20250716 0 58.199 58.497 58.199 58.497 2600 58.497 up up correct
UFO.US Procure ETF Trust II 20250716 0 30.35 30.49 29.7 30.47 47800 30.47 up up correct
USIG.US iShares Broad USD Investment Grade Corporate Bond ETF 20250716 0 50.81 50.89 50.6524 50.81 1408790 50.6122
USMC.US Principal U.S. Mega 20250716 0 62.585 62.73 62.38 62.6822 119361 62.6822 up up correct
USOI.US Credit Suisse X 20250716 0 55.55 55.55 54.3 55.0719 110537 51.8127 down down correct
USXF.US iShares ESG Advanced MSCI USA ETF 20250716 0 54.58 54.74 54.04 54.74 48400 54.74 up up correct
VCIT.US Vanguard Intermediate 20250716 0 81.95 82.035 81.76 81.97 8230872 81.6321 up up correct
VCLT.US Vanguard Long 20250716 0 74.16 74.38 73.355 73.99 3522773 73.5732 down down correct
VCSH.US Vanguard Scottsdale Funds 20250716 0 79.02 79.12 79.0047 79.09 3928190 78.7935 up up correct
VGIT.US Vanguard Intermediate 20250716 0 59.04 59.145 59.02 59.13 1914710 58.938 up up correct
VGLT.US Vanguard Scottsdale Funds 20250716 0 54.38 54.5899 53.7701 54.31 6400722 54.1051 down down correct
VGSH.US Vanguard Short 20250716 0 58.46 58.5399 58.46 58.52 2326826 58.3201 up up correct
VIGI.US Vanguard International Dividend Appreciation Index Fund ETF Shares 20250716 0 87.96 88.42 87.755 88.42 239900 88.42 up up correct
VMBS.US Vanguard Mortgage 20250716 0 45.83 45.86 45.7149 45.83 2479323 45.6672
VNQI.US Vanguard Global ex 20250716 0 45.33 45.69 45.31 45.68 182200 45.68 up up correct
VONE.US Vanguard Russell 1000 Index Fund ETF Shares 20250716 0 283.3 283.76 280.96 283.67 46300 283.67 up up correct
VONG.US Vanguard Scottsdale Funds 20250716 0 110.9 111.11 109.84 111.01 1094100 111.01 up up correct
VONV.US Vanguard Scottsdale Funds 20250716 0 85.49 85.6 84.65 85.53 349000 85.53 up up correct
VPN.US Global X Funds 20250716 0 19.03 19.12 18.8242 19.11 195480 19.11 up up correct
VRIG.US Invesco Actively Managed Exchange 20250716 0 25.13 25.13 25.12 25.13 504797 24.9177
VSDA.US VictoryShares Dividend Accelerator ETF 20250716 0 51.9964 52.2877 51.8231 52.2877 6312 52.2563 up down incorrect
VSMV.US VictoryShares US Multi 20250716 0 48.97 49.1775 48.97 49.1775 3271 49.1502 up down incorrect
VTC.US Vanguard Scottsdale Funds 20250716 0 76.31 76.4 76.1 76.3004 34986 75.9825 down up incorrect
VTHR.US Vanguard Russell 3000 Index Fund ETF Shares 20250716 0 275.17 275.9 273.14 275.81 19400 275.81 up down incorrect
VTIP.US Vanguard Malvern Funds 20250716 0 49.92 50.02 49.9001 50.01 1249278 50.01 up down incorrect
VTWG.US Vanguard Russell 2000 Growth Index Fund ETF Shares 20250716 0 210.65 212.54 209.34 212.34 9300 212.34 up down incorrect
VTWO.US Vanguard Russell 2000 Index Fund ETF Shares 20250716 0 89.03 89.49 87.72 89.34 2843900 89.34 up down incorrect
VTWV.US Vanguard Russell 2000 Value Index Fund ETF Shares 20250716 0 142.94 143.56 140.94 143.26 9500 143.26 up down incorrect
VWOB.US Vanguard Emerging Markets Government Bond Index Fund ETF Shares 20250716 0 64.61 64.74 64.442 64.67 529771 64.2894 up down incorrect
VXUS.US Vanguard Total International Stock Index Fund ETF Shares 20250716 0 68.74 69.05 68.49 69.03 4230800 69.03 up down incorrect
VYMI.US Vanguard International High Dividend Yield Index Fund ETF Shares 20250716 0 79.82 80.19 79.57 80.18 706000 80.18 up down incorrect
WBND.US Western Asset Total Return ETF 20250716 0 19.99 19.99 19.99 19.99 102 19.98
WCBR.US WisdomTree Trust 20250716 0 30.765 30.765 30.56 30.7 11300 30.7 down up incorrect
WINC.US Legg Mason ETF Investment Trust 20250716 0 24.13 24.15 24.121 24.15 2300 24.0629 up down incorrect
WNDY.US Global X Wind Energy ETF 20250716 0 12.463 12.463 12.463 12.463 200 12.463
WOOD.US iShares Global Timber & Forestry ETF 20250716 0 73.47 74.04 73.47 74.04 3200 74.04 up up correct
XT.US iShares Exponential Technologies ETF 20250716 0 65.48 65.766 64.97 65.74 118400 65.74 up up correct
YLCO.US Global X YieldCo & Renewable Energy Income ETF 20250716 0 9.96 9.99 9.95 9.98 4216 9.98 up up correct
YLDE.US ClearBridge Dividend Strategy ESG ETF 20250716 0 51.8 52.0478 51.8 52.0478 2140 51.7871 up up correct

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