CollectAI

close-nasdaq_etfs

2025/07/18

TICKER DESC DATE TIME OPEN HIGH LOW CLOSE VOL Adj CLOSE Trend Predict Result
AADR.US AdvisorShares Dorsey Wright ADR ETF 20250718 0 79.5 79.5 78.79 78.79 800 78.79 down down correct
AAXJ.US iShares MSCI All Country Asia ex Japan ETF 20250718 0 85.02 85.08 84.58 84.61 712500 84.61 down down correct
ACWI.US iShares Trust 20250718 0 130.33 130.37 129.64 129.76 1766400 129.76 down down correct
ACWX.US iShares MSCI ACWI ex U.S. ETF 20250718 0 61.29 61.29 60.83 60.86 729700 60.86 down down correct
AGNG.US Global X Aging Population ETF 20250718 0 32.38 32.38 32.071 32.071 7800 32.071 down down correct
AGZD.US WisdomTree Interest Rate Hedged U.S. Aggregate Bond Fund 20250718 0 22.32 22.3584 22.3005 22.3374 18306 22.2627 up up correct
AIA.US iShares Trust 20250718 0 84.25 84.3 83.66 83.73 174800 83.73 down down correct
AIQ.US Global X Artificial Intelligence & Technology ETF 20250718 0 44.575 44.587 44.26 44.36 1012800 44.36 down down correct
AIRR.US First Trust Exchange 20250718 0 85.77 85.8 84.545 85 581100 85 down down correct
ALTY.US Global X Funds 20250718 0 11.62 11.6299 11.59 11.6 7772 11.5272 down down correct
ANGL.US VanEck Vectors ETF Trust 20250718 0 29.06 29.0799 29.04 29.07 320557 28.9138 up up correct
AQWA.US Global X Funds 20250718 0 19.08 19.08 19.04 19.075 700 19.075 down down correct
ASET.US FlexShares Real Assets Allocation Index Fund 20250718 0 32.49 32.49 32.459 32.464 800 32.464 down down correct
BBH.US VanEck Vectors Biotech ETF 20250718 0 158.09 158.09 155.32 155.44 3000 155.44 down down correct
BGRN.US iShares Trust 20250718 0 47.32 47.43 47.32 47.3525 18132 47.1855 up up correct
BIB.US ProShares Ultra Nasdaq Biotechnology 20250718 0 50.66 50.66 49.1 49.12 5100 49.12 down down correct
BIS.US ProShares UltraShort Nasdaq Biotechnology 20250718 0 15.79 16.37 15.79 16.32 12900 16.32 up up correct
BJK.US VanEck Vectors Gaming ETF 20250718 0 44.43 44.73 44.42 44.73 600 44.73 up up correct
BKCH.US Global X Blockchain ETF 20250718 0 64.12 66 61.7 63.22 65800 63.22 down down correct
BLCN.US Siren ETF Trust 20250718 0 25.2 25.81 24.74 25.507 11400 25.507 up up correct
BND.US Vanguard Bond Index Funds 20250718 0 72.88 72.9 72.81 72.85 5206946 72.6093 down down correct
BNDW.US Vanguard Total World Bond ETF 20250718 0 68.75 68.7884 68.72 68.76 73669 68.5738 up up correct
BNDX.US Vanguard Total International Bond Index Fund ETF Shares 20250718 0 49.181 49.21 49.16 49.19 2807957 49.0833 up up correct
BOTZ.US Global X Robotics & Artificial Intelligence ETF 20250718 0 33.31 33.33 33.05 33.16 628500 33.16 down down correct
BSCP.US Invesco BulletShares 2025 Corporate Bond ETF 20250718 0 20.73 20.76 20.73 20.74 1416751 20.5935 up up correct
BSCQ.US Invesco BulletShares 2026 Corporate Bond ETF 20250718 0 19.56 19.57 19.55 19.56 844930 19.4238
BSCR.US Invesco BulletShares 2027 Corporate Bond ETF 20250718 0 19.69 19.69 19.67 19.69 642113 19.5429
BSCS.US Invesco BulletShares 2028 Corporate Bond ETF 20250718 0 20.49 20.5 20.48 20.5 356197 20.3424 up up correct
BSCT.US Invesco BulletShares 2029 Corporate Bond ETF 20250718 0 18.71 18.71 18.69 18.7 362100 18.5486 down down correct
BSCU.US Invesco BulletShares 2030 Corporate Bond ETF 20250718 0 16.78 16.78 16.74 16.76 341700 16.6251 down down correct
BSCV.US Invesco BulletShares 2031 Corporate Bond ETF 20250718 0 16.53 16.53 16.46 16.49 428200 16.3587 down down correct
BSJP.US Invesco BulletShares 2025 High Yield Corporate Bond ETF 20250718 0 23.12 23.1286 23.11 23.115 175587 22.949 down down correct
BSJQ.US Invesco BulletShares 2026 High Yield Corporate Bond ETF 20250718 0 23.39 23.42 23.375 23.41 178235 23.1721 up up correct
BSJR.US Invesco BulletShares 2027 High Yield Corporate Bond ETF 20250718 0 22.72 22.74 22.712 22.735 75400 22.5062 up up correct
BSJS.US Invesco BulletShares 2028 High Yield Corporate Bond ETF 20250718 0 22.02 22.03 21.98 22.01 66400 21.77 down down correct
BSJT.US Invesco BulletShares 2029 High Yield Corporate Bond ETF 20250718 0 21.56 21.56 21.42 21.47 98000 21.2183 down down correct
BSMP.US Invesco Exchange 20250718 0 24.52 24.538 24.52 24.52 13400 24.4201
BSMQ.US Invesco Exchange 20250718 0 23.57 23.58 23.53 23.555 50000 23.4411 down down correct
BSMR.US Invesco Exchange 20250718 0 23.538 23.538 23.511 23.525 39200 23.4115 down down correct
BSMS.US Invesco Exchange 20250718 0 23.15 23.17 23.15 23.155 32000 23.0398 up up correct
BSMT.US Invesco Exchange 20250718 0 22.779 22.779 22.74 22.76 36700 22.6475 down down correct
BSMU.US Invesco BulletShares 2030 Municipal Bond ETF 20250718 0 21.49 21.5 21.48 21.485 48400 21.3771 down down correct
BSMV.US Invesco BulletShares 2031 Municipal Bond ETF 20250718 0 20.58 20.6 20.56 20.59 66700 20.4894 up up correct
BUG.US Global X Funds 20250718 0 35.33 35.65 35.27 35.47 226500 35.47 up up correct
CARZ.US First Trust NASDAQ Global Auto Index Fund 20250718 0 65.27 65.27 64.45 64.82 2100 64.82 down down correct
CATH.US Global X S&P 500 Catholic Values ETF 20250718 0 76.72 76.72 76.37 76.477 9500 76.477 down down correct
CDC.US Victory Portfolios II 20250718 0 64.96 65.13 64.8168 64.8649 9223 64.7578 down down correct
CDL.US Victory Portfolios II 20250718 0 67.73 67.94 67.6509 67.6954 5446 67.5849 down down correct
CEFA.US Global X S&P Catholic Values Developed ex 20250718 0 34.11 34.11 34.06 34.075 10328 34.075 down up incorrect
CFA.US VictoryShares US 500 Volatility Wtd ETF 20250718 0 89.04 89.04 88.4405 88.664 9634 88.6183 down up incorrect
CFO.US Victory Portfolios II 20250718 0 72.18 72.18 71.79 71.8847 3496 71.8478 down up incorrect
CIBR.US First Trust Exchange 20250718 0 74.315 74.47 73.95 74.21 809800 74.21 down down correct
CIL.US Victory Portfolios II 20250718 0 49.83 49.9983 49.83 49.9351 1700 49.9186 up up correct
CLOU.US Global X Funds 20250718 0 23.31 23.44 23.25 23.44 185100 23.44 up up correct
COMT.US iShares GSCI Commodity Dynamic Roll Strategy ETF 20250718 0 26.63 26.72 26.445 26.47 80359 26.47 down down correct
CSB.US VictoryShares US Small Cap High Div Volatility Wtd ETF 20250718 0 57.33 57.38 56.8131 56.968 16844 56.8719 down down correct
CTEC.US Global X Funds 20250718 0 8.33 8.33 8.23 8.315 4400 8.315 down down correct
CXSE.US WisdomTree Trust 20250718 0 36.87 37.06 36.72 36.76 20900 36.76 down down correct
DALI.US First Trust Dorsey Wright DALI 1 ETF 20250718 0 26.82 26.885 26.82 26.885 500 26.885 up up correct
DAPP.US VanEck Vectors ETF Trust 20250718 0 19.27 19.62 18.405 18.72 873000 18.72 down down correct
DAX.US Global X DAX Germany ETF 20250718 0 45.35 45.35 44.761 44.83 71700 44.83 down down correct
DDI.US DoubleDown Interactive Co. Ltd. American Depository Shares 20250718 0 9.9 9.94 9.65 9.79 109870 9.79 down down correct
DDIV.US First Trust Dorsey Wright Momentum & Dividend ETF 20250718 0 38.64 38.725 38.638 38.688 22300 38.688 up up correct
DEMZ.US Democratic Large Cap Core ETF 20250718 0 39.263 39.315 39.26 39.298 1300 39.298 up up correct
DGRE.US WisdomTree Emerging Markets Quality Dividend Growth Fund 20250718 0 27.866 27.899 27.77 27.778 4800 27.778 down down correct
DGRS.US WisdomTree Trust 20250718 0 48.65 48.65 47.9775 48.0702 56823 48.0358 down down correct
DGRW.US WisdomTree U.S. Quality Dividend Growth Fund 20250718 0 85.425 85.51 84.73 84.89 541954 84.8408 down down correct
DMXF.US iShares ESG Advanced MSCI EAFE Index ETF 20250718 0 73.99 73.99 73.23 73.256 19600 73.256 down down correct
DRIV.US Global X Funds 20250718 0 24.86 24.95 24.73 24.805 38100 24.805 down down correct
DVLU.US First Trust Dorsey Wright Momentum & Value ETF 20250718 0 30.19 30.19 30.09 30.17 3800 30.17 down down correct
DVOL.US First Trust Exchange 20250718 0 34.52 34.52 34.31 34.38 40100 34.38 down down correct
DVY.US iShares Trust 20250718 0 135.42 135.97 135.19 135.62 461300 135.62 up up correct
DWAS.US Invesco DWA SmallCap Momentum ETF 20250718 0 86.05 86.05 85.16 85.37 37300 85.37 down down correct
DWAW.US AdvisorShares Trust 20250718 0 41.38 41.41 41.271 41.335 2700 41.335 down down correct
DWSH.US AdvisorShares Dorsey Wright Short ETF 20250718 0 7.072 7.179 7.072 7.155 4700 7.155 up up correct
DWUS.US AdvisorShares Trust 20250718 0 50.61 50.61 50.609 50.609 100 50.609 down down correct
DXJS.US WisdomTree Trust 20250718 0 35.8 35.97 35.4786 35.48 11317 35.48 down down correct
EBIZ.US Global X Funds 20250718 0 31.71 31.71 31.51 31.65 3800 31.65 down down correct
ECOW.US Pacer Emerging Markets Cash Cows 100 ETF 20250718 0 22.34 22.39 22.24 22.245 8600 22.245 down down correct
EDOC.US Global X Telemedicine & Digital Health ETF 20250718 0 10.49 10.49 10.3031 10.3078 15386 10.3078 down down correct
EEMA.US iShares MSCI Emerging Markets Asia ETF 20250718 0 84.83 84.96 84.46 84.59 17600 84.59 down down correct
EFAS.US Global X MSCI SuperDividend EAFE ETF 20250718 0 18.03 18.1567 18.03 18.04 12470 17.9694 up up correct
EMB.US iShares J.P. Morgan USD Emerging Markets Bond ETF 20250718 0 92.07 92.07 91.855 91.89 6848174 91.4833 down down correct
EMCB.US WisdomTree Emerging Markets Corporate Bond Fund 20250718 0 66.13 66.2 66.0903 66.0903 1393 65.7818 down down correct
EMIF.US iShares Emerging Markets Infrastructure ETF 20250718 0 23.83 23.83 23.64 23.64 200 23.64 down down correct
EMXC.US iShares MSCI Emerging Markets ex China ETF 20250718 0 63.97 64.145 63.7 63.7 959500 63.7 down down correct
EMXF.US iShares Trust 20250718 0 43.77 43.77 43.492 43.492 6000 43.492 down down correct
ENZL.US iShares MSCI New Zealand ETF 20250718 0 45.73 45.84 45.6 45.7 1200 45.7 down down correct
EQRR.US ProShares Equities for Rising Rates ETF 20250718 0 60.32 60.417 60.32 60.417 300 60.417 up up correct
ESGD.US iShares ESG Aware MSCI EAFE ETF 20250718 0 88.74 88.74 88 88.04 153400 88.04 down down correct
ESGE.US iShares ESG Aware MSCI EM ETF 20250718 0 40.11 40.17 39.9 39.92 299300 39.92 down down correct
ESGU.US iShares ESG Aware MSCI USA ETF 20250718 0 137.53 137.53 136.755 137.06 429100 137.06 down down correct
ESMV.US iShares ESG MSCI USA Min Vol Factor ETF 20250718 0 28.62 28.622 28.62 28.622 1100 28.622 up up correct
ESPO.US VanEck Vectors Video Gaming and eSports ETF 20250718 0 108.74 109.44 108.54 109.04 20300 109.04 up up correct
EUFN.US iShares MSCI Europe Financials ETF 20250718 0 31.99 31.99 31.76 31.8 1462400 31.8 down down correct
EWJV.US iShares Trust 20250718 0 33.95 33.95 33.722 33.77 14500 33.77 down down correct
EWZS.US iShares MSCI Brazil Small 20250718 0 12.44 12.44 12 12.02 1963000 12.02 down down correct
FAAR.US First Trust Exchange 20250718 0 28.6 28.78 28.327 28.365 12900 28.365 down down correct
FAB.US First Trust Exchange 20250718 0 83.07 83.07 82.5814 82.7956 1456 82.7956 down down correct
FAD.US First Trust Multi Cap Growth AlphaDEX Fund 20250718 0 150.13 150.13 149.18 149.48 2300 149.48 down up incorrect
FALN.US iShares Fallen Angels USD Bond ETF 20250718 0 26.98 27.01 26.97 27 117487 26.8585 up down incorrect
FBZ.US First Trust Brazil AlphaDEX Fund 20250718 0 11.52 11.52 11.52 11.52 0 11.52
FCA.US First Trust Exchange 20250718 0 24.9 25.22 24.84 24.84 4100 24.84 down up incorrect
FCAL.US First Trust Exchange 20250718 0 47.49 47.57 47.42 47.485 11997 47.2214 down up incorrect
FCEF.US First Trust CEF Income Opportunity ETF 20250718 0 22.43 22.43 22.31 22.365 5009 22.231 down up incorrect
FCVT.US First Trust SSI Strategic Convertible Securities ETF 20250718 0 40.06 40.06 39.8093 39.9575 154196 39.8318 down up incorrect
FDIV.US First Trust Strategic Income ETF 20250718 0 26.52 26.53 26.29 26.36 2800 26.36 down up incorrect
FDNI.US First Trust Dow Jones International Internet ETF 20250718 0 34.53 34.69 34.43 34.43 5300 34.43 down up incorrect
FDT.US First Trust Exchange 20250718 0 69.12 69.34 68.47 68.61 21200 68.61 down up incorrect
FDTS.US First Trust Developed Markets ex 20250718 0 51.19 51.19 51.19 51.19 100 51.19
FEM.US First Trust Emerging Markets AlphaDEX Fund 20250718 0 24.99 25.01 24.84 24.87 20600 24.87 down up incorrect
FEMB.US First Trust Emerging Markets Local Currency Bond ETF 20250718 0 28.79 28.8893 28.68 28.8 28730 28.5174 up down incorrect
FEMS.US First Trust Exchange 20250718 0 41.35 41.55 41.06 41.25 8700 41.25 down up incorrect
FEP.US First Trust Europe AlphaDEX Fund 20250718 0 48.18 48.2 47.67 47.77 12300 47.77 down up incorrect
FEUZ.US First Trust Exchange 20250718 0 55.87 55.87 55.12 55.275 13700 55.275 down up incorrect
FEX.US First Trust Large Cap Core AlphaDEX Fund 20250718 0 111.81 111.81 111.12 111.34 6100 111.34 down up incorrect
FGM.US First Trust Germany AlphaDEX Fund 20250718 0 56.3 56.3 55.48 55.62 8500 55.62 down up incorrect
FICS.US First Trust International Developed Cap Strength ETF 20250718 0 39.22 39.22 38.88 38.922 10400 38.922 down up incorrect
FID.US First Trust S&P International Dividend Aristocrats ETF 20250718 0 19.36 19.39 19.28 19.31 15600 19.31 down up incorrect
FINX.US Global X FinTech ETF 20250718 0 35.15 35.33 34.73 35.03 73300 35.03 down up incorrect
FIXD.US First Trust Exchange 20250718 0 43.78 43.82 43.51 43.53 341369 43.2026 down up incorrect
FJP.US First Trust Japan AlphaDEX Fund 20250718 0 58.33 58.33 57.61 57.66 12700 57.66 down up incorrect
FKU.US First Trust United Kingdom AlphaDEX Fund 20250718 0 46.63 46.63 46.1 46.12 3100 46.12 down up incorrect
FLN.US First Trust Latin America AlphaDEX Fund 20250718 0 19.34 19.34 18.94 19.01 4000 19.01 down up incorrect
FMB.US First Trust Managed Municipal ETF 20250718 0 49.46 49.49 49.3801 49.405 240968 49.1187 down up incorrect
FMHI.US First Trust Exchange 20250718 0 46.02 46.17 46.02 46.0756 97881 45.7445 up down incorrect
FNK.US First Trust Mid Cap Value AlphaDEX Fund 20250718 0 53.28 53.28 52.82 52.95 5000 52.95 down up incorrect
FNX.US First Trust Mid Cap Core AlphaDEX Fund 20250718 0 117.89 117.91 117.29 117.64 9400 117.64 down up incorrect
FNY.US First Trust Mid Cap Growth AlphaDEX Fund 20250718 0 84.69 84.69 84.06 84.31 10300 84.31 down up incorrect
FPA.US First Trust Asia Pacific Ex 20250718 0 37.04 37.04 35.88 35.94 3700 35.94 down up incorrect
FPXE.US First Trust IPOX Europe Equity Opportunities ETF 20250718 0 31.71 31.79 31.6 31.6 800 31.6 down up incorrect
FPXI.US First Trust International Equity Opportunities ETF 20250718 0 56.41 56.41 55.882 55.882 3100 55.882 down up incorrect
FSZ.US First Trust Switzerland AlphaDEX Fund 20250718 0 79.09 79.09 78.73 78.78 800 78.78 down up incorrect
FTA.US First Trust Large Cap Value AlphaDEX Fund 20250718 0 79.94 79.94 79.18 79.37 38800 79.37 down down correct
FTAG.US First Trust Exchange 20250718 0 26.49 26.49 26.32 26.34 600 26.34 down down correct
FTC.US First Trust Large Cap Growth AlphaDEX Fund 20250718 0 153.67 153.67 152.95 153.6 10800 153.6 down down correct
FTCS.US First Trust Capital Strength ETF 20250718 0 91.22 91.24 90.6 90.78 452400 90.78 down down correct
FTGC.US First Trust Global Tactical Commodity Strategy Fund 20250718 0 25.64 25.736 25.48 25.52 265000 25.52 down down correct
FTHI.US First Trust BuyWrite Income ETF 20250718 0 23.1 23.15 23.02 23.06 401806 22.7202 down down correct
FTRI.US First Trust Exchange 20250718 0 14.35 14.44 14.34 14.34 11500 14.34 down down correct
FTSL.US First Trust Senior Loan Fund 20250718 0 46.18 46.18 46.1425 46.16 166589 45.6637 down down correct
FTSM.US First Trust Enhanced Short Maturity ETF 20250718 0 59.97 59.98 59.97 59.975 472151 59.7572 up up correct
FTXG.US First Trust Nasdaq Food & Beverage ETF 20250718 0 22.63 22.63 22.42 22.434 18900 22.434 down down correct
FTXH.US First Trust Nasdaq Pharmaceuticals ETF 20250718 0 26.53 26.53 26.008 26.008 3700 26.008 down up incorrect
FTXL.US First Trust Nasdaq Semiconductor ETF 20250718 0 99.63 99.63 98.875 99.221 2700 99.221 down up incorrect
FTXN.US First Trust Nasdaq Oil & Gas ETF 20250718 0 27.88 27.98 27.52 27.574 28800 27.574 down up incorrect
FTXO.US First Trust Nasdaq Bank ETF 20250718 0 34.55 34.62 34.364 34.57 55800 34.57 up down incorrect
FTXR.US First Trust Nasdaq Transportation ETF 20250718 0 33.2 33.2 32.881 32.985 4100 32.985 down up incorrect
FV.US First Trust Dorsey Wright Focus 5 ETF 20250718 0 60.3 60.395 60.13 60.292 86300 60.292 down up incorrect
FVC.US First Trust Dorsey Wright Dynamic Focus 5 ETF 20250718 0 35.707 35.72 35.595 35.7 1900 35.7 down up incorrect
FYC.US First Trust Small Cap Growth AlphaDEX Fund 20250718 0 81.6 81.69 80.67 80.76 9900 80.76 down up incorrect
FYT.US First Trust Small Cap Value AlphaDEX Fund 20250718 0 52.7 52.7 51.6 51.73 7300 51.73 down up incorrect
FYX.US First Trust Exchange 20250718 0 100.4 100.4 99.11 99.26 12800 99.26 down up incorrect
GLDI.US Credit Suisse X 20250718 0 162.2695 162.2699 161.3 161.7164 10942 157.5207 down up incorrect
GNMA.US iShares GNMA Bond ETF 20250718 0 43.4 43.4891 43.27 43.315 15665 43.1587 down up incorrect
GNOM.US Global X Genomics & Biotechnology ETF 20250718 0 8.8 8.86 8.6 8.635 67600 8.635 down up incorrect
GRID.US First Trust NASDAQ Clean Edge Smart Grid Infrastructure Index Fund 20250718 0 143.7 143.7 142.51 142.68 149400 142.68 down up incorrect
GXTG.US Global X Funds 20250718 0 25.9702 26.0124 25.9702 26.0124 1019 26.0124 up down incorrect
HERD.US Pacer Cash Cows Fund of Funds ETF 20250718 0 40.417 40.44 40.15 40.225 5100 40.225 down up incorrect
HERO.US Global X Funds 20250718 0 32.3 32.49 32.19 32.288 97100 32.288 down up incorrect
HLAL.US Wahed FTSE USA Shariah ETF 20250718 0 54.43 54.43 54.14 54.23 30100 54.23 down up incorrect
HNDL.US Strategy Shares 20250718 0 21.5 21.6 21.5 21.56 75800 21.4347 up down incorrect
HYDR.US Global X Hydrogen ETF 20250718 0 23.86 24.39 23.77 24.22 63600 24.22 up down incorrect
HYLS.US First Trust Tactical High Yield ETF 20250718 0 41.8 41.8287 41.715 41.79 172939 41.3224 down up incorrect
HYXF.US iShares ESG Advanced High Yield Corporate Bond ETF 20250718 0 47.08 47.14 47.05 47.101 7400 46.8536 up up correct
HYZD.US WisdomTree Interest Rate Hedged High Yield Bond Fund 20250718 0 22.38 22.47 22.38 22.435 19616 22.3204 up up correct
IBB.US iShares Biotechnology ETF 20250718 0 132.15 132.96 129.44 129.73 1114300 129.73 down down correct
IBBQ.US Invesco Nasdaq Biotechnology ETF 20250718 0 22.26 22.26 21.91 21.921 8900 21.921 down down correct
IBTA.US iShares Trust 20250718 0 37.33 37.442 36.42 36.93 431400 36.93 down down correct
IBTF.US iShares Trust 20250718 0 23.33 23.34 23.33 23.335 379800 23.2517 up up correct
IBTG.US iShares Trust 20250718 0 22.87 22.87 22.86 22.865 307900 22.7868 down down correct
IBTH.US iShares Trust 20250718 0 22.39 22.414 22.39 22.41 219300 22.3353 up up correct
IBTI.US iShares Trust 20250718 0 22.25 22.26 22.24 22.245 117300 22.1705 down down correct
IBTJ.US iShares Trust 20250718 0 21.78 21.79 21.76 21.76 174400 21.6876 down down correct
IBTK.US iShares iBonds Dec 2030 Term Treasury ETF 20250718 0 19.67 19.67 19.6477 19.655 44178 19.5899 down down correct
IBTL.US iShares iBonds Dec 2031 Term Treasury ETF 20250718 0 20.28 20.29 20.265 20.275 28900 20.2067 down down correct
ICLN.US iShares Global Clean Energy ETF 20250718 0 13.57 13.66 13.57 13.58 2070900 13.58 up up correct
IEF.US iShares 7 20250718 0 94.41 94.48 94.3 94.4 4035035 94.0928 down down correct
IEI.US iShares 3 20250718 0 118.17 118.2165 118.0848 118.13 724805 117.78 down down correct
IEUS.US iShares MSCI Europe Small 20250718 0 67.67 67.67 67 67 1100 67 down down correct
IFGL.US iShares International Developed Real Estate ETF 20250718 0 22.23 22.23 22.12 22.12 9600 22.12 down down correct
IFV.US First Trust Dorsey Wright International Focus 5 ETF 20250718 0 23.205 23.26 23.065 23.071 24200 23.071 down down correct
IGF.US iShares Trust 20250718 0 58.99 59.33 58.91 59.12 584000 59.12 up up correct
IGIB.US iShares 5 20250718 0 52.91 52.92 52.8346 52.88 999442 52.6731 down down correct
IGOV.US iShares International Treasury Bond ETF 20250718 0 42.25 42.64 42.03 42.11 635900 42.11 down down correct
IGSB.US iShares 1 20250718 0 52.59 52.59 52.5501 52.57 1080523 52.3766 down down correct
IHYF.US Invesco High Yield Bond Factor ETF 20250718 0 22.58 22.58 22.53 22.565 5700 22.3204 down down correct
IJT.US iShares S&P Small 20250718 0 137.6 137.6 135.23 135.43 65600 135.43 down down correct
IMCV.US iShares Morningstar Mid 20250718 0 77.61 77.61 77.18 77.35 17100 77.35 down down correct
INDY.US iShares India 50 ETF 20250718 0 53.19 53.19 52.97 53.02 291600 53.02 down down correct
INFR.US Legg Mason Global Infrastructure ETF 20250718 0 26.77 26.77 26.61 26.65 800 26.65 down down correct
IPKW.US Invesco International BuyBack Achievers ETF 20250718 0 49.7 49.7 49.19 49.305 19500 49.305 down down correct
ISHG.US iShares 1 20250718 0 75.35 75.69 75.35 75.46 60602 75.46 up up correct
ISTB.US iShares Core 1 20250718 0 48.44 48.46 48.4311 48.45 169428 48.2802 up up correct
IUS.US Invesco RAFI Strategic US ETF 20250718 0 52.09 52.1 51.71 51.79 40400 51.79 down down correct
IUSB.US iShares Core Total USD Bond Market ETF 20250718 0 45.79 45.81 45.7401 45.77 3346401 45.6051 down down correct
IUSG.US iShares Core S&P U.S. Growth ETF 20250718 0 153.88 153.88 153.11 153.5 808400 153.5 down down correct
IUSV.US iShares Core S&P U.S. Value ETF 20250718 0 96.07 96.07 95.44 95.64 479100 95.64 down down correct
IXUS.US iShares Core MSCI Total International Stock ETF 20250718 0 77.89 77.97 77.35 77.4 1106900 77.4 down down correct
JKI.US iShares Morningstar Mid 20250718 0 77.61 77.61 77.1812 77.3503 17113 77.3503 down down correct
JOET.US Virtus ETF Trust II 20250718 0 41.27 41.27 41.036 41.16 31900 41.16 down down correct
JSML.US Janus Henderson Small Cap Growth Alpha ETF 20250718 0 68.48 68.48 67.58 67.6562 10948 67.6562 down down correct
KBWB.US Invesco Exchange 20250718 0 73.68 73.83 73.135 73.78 3031279 73.78 up up correct
KBWD.US Invesco KBW High Dividend Yield Financial ETF 20250718 0 14.31 14.335 14.1551 14.17 209760 13.8753 down down correct
KBWP.US Invesco KBW Property & Casualty Insurance ETF 20250718 0 118.6 119.49 118.6 119.02 8100 119.02 up up correct
KBWR.US Invesco KBW Regional Banking ETF 20250718 0 61.42 61.44 61.25 61.33 1800 61.33 down down correct
KBWY.US Invesco KBW Premium Yield Equity REIT ETF 20250718 0 15.95 16.01 15.7999 15.85 303267 15.5966 down down correct
KRMA.US Global X Conscious Companies ETF 20250718 0 40.894 40.894 40.894 40.894 500 40.894
KROP.US Global X Funds 20250718 0 10.828 10.828 10.65 10.73 6600 10.73 down down correct
LDEM.US iShares ESG MSCI EM Leaders ETF 20250718 0 55.19 55.19 55.012 55.012 100 55.012 down up incorrect
LDSF.US First Trust Exchange 20250718 0 18.973 18.99 18.972 18.985 27100 18.8417 up down incorrect
LEGR.US First Trust Exchange 20250718 0 54.11 54.11 53.85 53.9 6400 53.9 down up incorrect
LMBS.US First Trust Low Duration Opportunities ETF 20250718 0 49.29 49.3777 49.24 49.2458 227307 48.9077 down up incorrect
LRGE.US ClearBridge Large Cap Growth ESG ETF 20250718 0 79.97 79.97 79.42 79.603 19800 79.603 down up incorrect
LVHD.US Legg Mason Low Volatility High Dividend ETF 20250718 0 40.67 40.74 40.5 40.5493 48453 40.2214 down up incorrect
MBB.US iShares Trust 20250718 0 92.85 92.8985 92.75 92.8 1651944 92.4691 down up incorrect
MCHI.US iShares MSCI China ETF 20250718 0 57.58 57.94 57.43 57.45 1754300 57.45 down up incorrect
MDIV.US First Trust Multi 20250718 0 16.05 16.0799 15.98 15.9858 57929 15.8329 down up incorrect
MILN.US Global X Millennials Consumer ETF 20250718 0 48.772 48.83 48.612 48.83 23500 48.83 up up correct
NFTY.US First Trust Exchange 20250718 0 58.97 59.04 58.53 58.73 90200 58.73 down down correct
NXTG.US First Trust Exchange 20250718 0 97.51 97.7 97.44 97.58 2800 97.58 up up correct
ONEQ.US Fidelity Nasdaq Composite Index ETF 20250718 0 82.5 82.6399 81.96 82.28 111512 82.28 down down correct
PDBC.US Invesco Optimum Yield Diversified Commodity Strategy No K 20250718 0 13.55 13.61 13.43 13.45 7630500 13.45 down down correct
PDP.US Invesco DWA Momentum ETF 20250718 0 112.16 112.16 111.39 111.86 21800 111.86 down down correct
PEY.US Invesco High Yield Equity Dividend Achievers ETF 20250718 0 21.23 21.26 21.04 21.0855 127387 20.9174 down down correct
PEZ.US Invesco DWA Consumer Cyclicals Momentum ETF 20250718 0 99.05 99.05 99.05 99.05 134 99.05
PFF.US iShares Preferred and Income Securities ETF 20250718 0 31.25 31.28 31.14 31.17 3861852 31.0083 down down correct
PFI.US Invesco DWA Financial Momentum ETF 20250718 0 56.52 56.52 56.21 56.44 900 56.44 down down correct
PFM.US Invesco Dividend Achievers ETF 20250718 0 48.66 48.69 48.47 48.51 6400 48.51 down down correct
PGJ.US Invesco Golden Dragon China ETF 20250718 0 30.13 30.48 29.99 29.99 31800 29.99 down down correct
PHO.US Invesco Water Resources ETF 20250718 0 71.02 71.1 70.36 70.7 22300 70.7 down down correct
PID.US Invesco International Dividend Achievers ETF 20250718 0 20.78 20.8 20.66 20.68 179800 20.68 down down correct
PIE.US Invesco DWA Emerging Markets Momentum ETF 20250718 0 21.32 21.36 21.22 21.2448 40822 21.2448 down down correct
PIO.US Invesco Global Water ETF 20250718 0 44.66 44.68 44.27 44.38 4000 44.38 down down correct
PIZ.US Invesco DWA Developed Markets Momentum ETF 20250718 0 46.19 46.19 45.71 45.72 31300 45.72 down down correct
PKW.US Invesco BuyBack Achievers ETF 20250718 0 125.76 125.88 125.31 125.53 34500 125.53 down down correct
PNQI.US Invesco NASDAQ Internet ETF 20250718 0 52.52 52.57 52.34 52.57 19000 52.57 up up correct
PPH.US VanEck Vectors ETF Trust 20250718 0 86.83 86.93 86.18 86.25 231288 86.25 down down correct
PRFZ.US Invesco FTSE RAFI US 1500 Small 20250718 0 42.32 42.32 41.82 41.88 273700 41.88 down down correct
PRN.US Invesco DWA Industrials Momentum ETF 20250718 0 162.57 163.16 161.78 162.44 17600 162.44 down down correct
PSC.US Principal Exchange 20250718 0 53.69 53.69 52.94 53.05 92317 53.05 down down correct
PSCC.US Invesco S&P SmallCap Consumer Staples ETF 20250718 0 35.53 35.64 34.96 35.04 11400 35.04 down down correct
PSCD.US Invesco S&P SmallCap Consumer Discretionary ETF 20250718 0 102.49 102.49 102.49 102.49 100 102.49
PSCE.US Invesco S&P SmallCap Energy ETF 20250718 0 40.38 40.46 39.71 39.8 14900 39.8 down down correct
PSCF.US Invesco S&P SmallCap Financials ETF 20250718 0 55.47 55.6 55.47 55.6 300 55.6 up up correct
PSCH.US Invesco S&P SmallCap Health Care ETF 20250718 0 39.61 39.61 38.42 38.47 22000 38.47 down down correct
PSCI.US Invesco S&P SmallCap Industrials ETF 20250718 0 139.61 139.61 138.98 139.22 5800 139.22 down down correct
PSCM.US Invesco S&P SmallCap Materials ETF 20250718 0 75.6103 75.6103 75.6103 75.6103 228 75.6103
PSCT.US Invesco S&P SmallCap Information Technology ETF 20250718 0 47.88 47.98 47.23 47.29 13200 47.29 down down correct
PSCU.US Invesco S&P SmallCap Utilities & Communication Services ETF 20250718 0 56.27 56.27 56.23 56.23 200 56.23 down down correct
PSET.US Principal Exchange 20250718 0 74.58 74.58 74.23 74.3422 2567 74.3422 down down correct
PSL.US Invesco Exchange 20250718 0 109.84 109.84 109.27 109.27 1200 109.27 down down correct
PTF.US Invesco Exchange 20250718 0 69.85 70.2 69.37 70.14 8300 70.14 up up correct
PTH.US Invesco DWA Healthcare Momentum ETF 20250718 0 38.28 38.28 37.7 37.73 12100 37.73 down down correct
PUI.US Invesco DWA Utilities Momentum ETF 20250718 0 42.71 42.95 42.7 42.95 37500 42.95 up up correct
PXI.US Invesco DWA Energy Momentum ETF 20250718 0 43.88 43.94 43.85 43.94 2600 43.94 up up correct
PY.US Principal Exchange 20250718 0 50.15 50.15 49.85 49.9894 4869 49.9894 down down correct
PYZ.US Invesco DWA Basic Materials Momentum ETF 20250718 0 100.04 100.04 100.04 100.04 300 100.04
QABA.US First Trust NASDAQ ABA Community Bank Index Fund 20250718 0 57.76 57.87 57.08 57.32 46100 57.32 down down correct
QAT.US iShares MSCI Qatar ETF 20250718 0 19.06 19.07 18.875 18.91 48200 18.91 down down correct
QCLN.US First Trust NASDAQ Clean Edge Green Energy Index Fund 20250718 0 35.9 36.54 35.86 36.47 106000 36.47 up up correct
QCLR.US Global X NASDAQ 100® Collar 95 20250718 0 30.88 30.88 30.88 30.88 100 30.88
QQEW.US First Trust NASDAQ 20250718 0 138.4 138.4 137.29 137.64 18900 137.64 down down correct
QQJG.US Invesco ESG NASDAQ Next Gen 100 ETF 20250718 0 25.08 25.13 25.08 25.13 400 25.13 up up correct
QQMG.US Invesco ESG NASDAQ 100 ETF 20250718 0 38.74 38.74 38.47 38.506 2800 38.506 down down correct
QQQ.US Invesco QQQ Trust Series 1 20250718 0 563.12 564.73 559.98 561.26 50484700 561.26 down down correct
QQQA.US ProShares Trust 20250718 0 45.05 45.08 45.05 45.061 2100 45.061 up up correct
QQQJ.US Invesco NASDAQ Next Gen 100 ETF 20250718 0 32.78 32.8 32.6 32.74 58400 32.74 down down correct
QQQM.US Invesco NASDAQ 100 ETF 20250718 0 231.79 231.85 230.51 231.05 2581627 231.05 down down correct
QQXT.US First Trust NASDAQ 20250718 0 99.74 99.74 98.91 99.12 6400 99.12 down down correct
QRMI.US Global X NASDAQ 100® Risk Managed Income ETF 20250718 0 16.1 16.1 15.96 15.975 3900 15.6561 down down correct
QTEC.US First Trust Exchange 20250718 0 217.61 217.95 216.34 216.92 63200 216.92 down down correct
QTR.US Global X NASDAQ 100 Tail Risk ETF 20250718 0 33.334 33.334 33.334 33.334 100 33.334
QYLD.US Global X NASDAQ 100 Covered Call ETF 20250718 0 16.8 16.83 16.75 16.77 4751938 16.4393 down down correct
QYLG.US Global X Funds 20250718 0 28.22 28.222 28.073 28.145 31800 27.8764 down down correct
RAYS.US Global X Solar ETF 20250718 0 9.45 9.45 9.42 9.432 2400 9.432 down down correct
RDVY.US First Trust Rising Dividend Achievers ETF 20250718 0 63.28 63.44 62.86 63.07 1157100 63.07 down down correct
REIT.US ALPS Active REIT ETF 20250718 0 26.45 26.45 26.34 26.405 4000 26.405 down down correct
RFDI.US First Trust RiverFront Dynamic Developed International ETF 20250718 0 72.66 72.66 72.174 72.174 6200 72.174 down down correct
RFEM.US First Trust RiverFront Dynamic Emerging Markets ETF 20250718 0 72.96 72.96 72.452 72.452 2100 72.452 down down correct
RFEU.US First Trust RiverFront Dynamic Europe ETF 20250718 0 69.18 69.18 68.663 68.663 1300 68.663 down down correct
RING.US iShares MSCI Global Gold Miners ETF 20250718 0 43.63 43.68 43.06 43.1 74300 43.1 down down correct
RNDV.US First Trust US Equity Dividend Select ETF 20250718 0 34.001 34.15 34.001 34.1 2143 34.1 up up correct
RNEM.US First Trust Exchange 20250718 0 55.055 55.055 54.93 54.963 1100 54.963 down down correct
RNMC.US First Trust Mid Cap US Equity Select ETF 20250718 0 36.53 36.53 36.105 36.1472 10743 36.1472 down down correct
RNRG.US Global X Renewable Energy Producers ETF 20250718 0 9.95 9.99 9.95 9.975 18600 9.975 up up correct
RNSC.US First Trust Small Cap US Equity Select ETF 20250718 0 30.38 30.38 30.04 30.04 1429 30.04 down down correct
ROBT.US First Trust Exchange 20250718 0 49.7 49.73 49.26 49.445 46400 49.445 down down correct
RTH.US VanEck Vectors ETF Trust 20250718 0 237.94 237.94 237.63 237.87 2253 237.87 down down correct
SARK.US Tuttle Capital Short Innovation ETF 20250718 0 32.3 32.55 31.69 32.27 1624496 32.27 down down correct
SCZ.US iShares MSCI EAFE Small 20250718 0 73.03 73.12 72.52 72.62 1413600 72.62 down down correct
SDG.US iShares MSCI Global Impact ETF 20250718 0 78.2 78.38 77.99 77.996 3100 77.996 down down correct
SDVY.US First Trust Exchange 20250718 0 36.34 36.345 35.93 36.022 1075700 36.022 down down correct
SHV.US iShares Short Treasury Bond ETF 20250718 0 110.29 110.3 110.29 110.3 3854458 109.9156 up up correct
SHY.US iShares Trust 20250718 0 82.56 82.57 82.53 82.53 1294510 82.2601 down down correct
SKOR.US FlexShares Credit 20250718 0 48.53 48.5565 48.52 48.535 19607 48.3373 up up correct
SKYU.US ProShares Ultra Cloud Computing 20250718 0 34.38 34.73 34.16 34.73 1400 34.73 up up correct
SKYY.US First Trust Exchange 20250718 0 122.75 123.45 122.38 123.45 59300 123.45 up up correct
SLQD.US iShares Trust 20250718 0 50.46 50.46 50.425 50.435 159329 50.2595 down down correct
SLVO.US Credit Suisse X 20250718 0 84.26 84.54 84.05 84.28 15976 81.6668 up up correct
SMH.US VanEck Vectors Semiconductor ETF 20250718 0 292.91 293.33 289.33 290.31 5522100 290.31 down down correct
SNSR.US Global X Internet of Things ETF 20250718 0 38.703 38.9 38.57 38.64 74500 38.64 down down correct
SOCL.US Global X Funds 20250718 0 54.36 54.36 53.94 54.11 3300 54.11 down up incorrect
SOXQ.US Invesco PHLX Semiconductor ETF 20250718 0 45.42 45.465 44.82 45.13 334200 45.13 down up incorrect
SOXX.US iShares Semiconductor ETF 20250718 0 247.95 248.37 244.88 246.73 3758500 246.73 down up incorrect
SPC.US CrossingBridge Pre 20250718 0 21.45 21.45 20.95 21.1 11800 21.1 down up incorrect
SPRX.US Spear Alpha ETF 20250718 0 30.99 31.46 30.833 31.349 19300 31.349 up down incorrect
SQLV.US Legg Mason ETF Investment Trust 20250718 0 41.08 41.08 40.424 40.424 400 40.424 down up incorrect
SQQQ.US ProShares Trust 20250718 0 18.52 18.83 18.5 18.7 81233800 18.7 up down incorrect
SRET.US Global X SuperDividend REIT ETF 20250718 0 21.25 21.25 21.05 21.1273 22928 20.9852 down up incorrect
SUSB.US iShares ESG 1 20250718 0 25.07 25.09 25.07 25.075 142556 24.9823 up down incorrect
SUSC.US iShares ESG USD Corporate Bond ETF 20250718 0 23.01 23.0191 22.985 22.9954 75902 22.9109 down up incorrect
SUSL.US iShares ESG MSCI USA Leaders ETF 20250718 0 110.92 110.92 110.35 110.485 25500 110.485 down up incorrect
TDIV.US First Trust NASDAQ Technology Dividend Index Fund 20250718 0 92.8 92.8 92.17 92.29 75700 92.29 down up incorrect
TLT.US iShares 20+ Year Treasury Bond ETF 20250718 0 85.43 85.46 85.1 85.24 27534949 84.9156 down down correct
TQQQ.US ProShares UltraPro QQQ 20250718 0 87.64 87.74 86.19 86.75 49248129 86.75 down down correct
TUR.US iShares Inc. 20250718 0 33.15 33.18 32.99 32.99 28500 32.99 down down correct
UAE.US iShares MSCI UAE ETF 20250718 0 19.98 20.075 19.96 19.98 96900 19.98
UCRD.US VictoryShares ESG Corporate Bond ETF 20250718 0 21.275 21.275 21.275 21.275 100 21.2131
UCYB.US ProShares Ultra Nasdaq Cybersecurity 20250718 0 59.651 60.25 59.52 59.747 2100 59.747 up up correct
UFO.US Procure ETF Trust II 20250718 0 31.56 31.56 31.09 31.403 77200 31.403 down down correct
USIG.US iShares Broad USD Investment Grade Corporate Bond ETF 20250718 0 51.01 51.017 50.94 50.98 713345 50.7815 down down correct
USMC.US Principal U.S. Mega 20250718 0 63 63 62.64 62.6942 46783 62.6942 down down correct
USOI.US Credit Suisse X 20250718 0 56.07 56.3999 55.5 55.67 173779 52.3754 down down correct
USXF.US iShares ESG Advanced MSCI USA ETF 20250718 0 55.28 55.28 54.92 55.02 74700 55.02 down down correct
VCIT.US Vanguard Intermediate 20250718 0 82.33 82.368 82.1853 82.25 4190021 81.911 down down correct
VCLT.US Vanguard Long 20250718 0 74.61 74.61 74.22 74.34 1674375 73.9213 down down correct
VCSH.US Vanguard Scottsdale Funds 20250718 0 79.26 79.26 79.1936 79.23 3853632 78.933 down down correct
VGIT.US Vanguard Intermediate 20250718 0 59.24 59.2699 59.195 59.23 1342828 59.0377 down down correct
VGLT.US Vanguard Scottsdale Funds 20250718 0 54.48 54.505 54.31 54.41 1573180 54.2048 down down correct
VGSH.US Vanguard Short 20250718 0 58.57 58.57 58.54 58.55 3056233 58.35 down down correct
VIGI.US Vanguard International Dividend Appreciation Index Fund ETF Shares 20250718 0 88.97 88.97 88.26 88.3 193600 88.3 down down correct
VMBS.US Vanguard Mortgage 20250718 0 45.95 45.95 45.88 45.92 1384036 45.7569 down down correct
VNQI.US Vanguard Global ex 20250718 0 45.89 45.89 45.63 45.64 119400 45.64 down down correct
VONE.US Vanguard Russell 1000 Index Fund ETF Shares 20250718 0 286.42 286.42 284.94 285.48 33200 285.48 down down correct
VONG.US Vanguard Scottsdale Funds 20250718 0 112.12 112.12 111.43 111.75 621100 111.75 down down correct
VONV.US Vanguard Scottsdale Funds 20250718 0 86.31 86.31 85.77 85.98 492100 85.98 down down correct
VPN.US Global X Funds 20250718 0 19.34 19.45 19.225 19.315 239230 19.315 down down correct
VRIG.US Invesco Actively Managed Exchange 20250718 0 25.15 25.15 25.14 25.14 146688 24.9276 down down correct
VSDA.US VictoryShares Dividend Accelerator ETF 20250718 0 52.97 52.97 52.5545 52.6753 11026 52.6437 down down correct
VSMV.US VictoryShares US Multi 20250718 0 49.49 49.49 49.2161 49.2268 1562 49.1995 down down correct
VTC.US Vanguard Scottsdale Funds 20250718 0 76.69 76.69 76.48 76.5258 40382 76.207 down down correct
VTHR.US Vanguard Russell 3000 Index Fund ETF Shares 20250718 0 278.36 278.36 276.89 277.19 58000 277.19 down down correct
VTIP.US Vanguard Malvern Funds 20250718 0 50.12 50.12 50.06 50.07 1009685 50.07 down down correct
VTWG.US Vanguard Russell 2000 Growth Index Fund ETF Shares 20250718 0 216.86 216.86 213.74 213.78 10800 213.78 down down correct
VTWO.US Vanguard Russell 2000 Index Fund ETF Shares 20250718 0 91.09 91.11 89.75 89.86 4160300 89.86 down down correct
VTWV.US Vanguard Russell 2000 Value Index Fund ETF Shares 20250718 0 145.8 145.8 143.76 143.96 17500 143.96 down down correct
VWOB.US Vanguard Emerging Markets Government Bond Index Fund ETF Shares 20250718 0 64.83 64.8899 64.78 64.83 1992306 64.4485
VXUS.US Vanguard Total International Stock Index Fund ETF Shares 20250718 0 69.54 69.59 69.06 69.11 3851600 69.11 down down correct
VYMI.US Vanguard International High Dividend Yield Index Fund ETF Shares 20250718 0 80.595 80.64 80.04 80.12 569200 80.12 down down correct
WBND.US Western Asset Total Return ETF 20250718 0 20.03 20.03 20.03 20.03 114 20.02
WCBR.US WisdomTree Trust 20250718 0 31.12 31.33 30.98 31.215 21300 31.215 up up correct
WINC.US Legg Mason ETF Investment Trust 20250718 0 24.18 24.18 24.16 24.17 7900 24.0829 down down correct
WNDY.US Global X Wind Energy ETF 20250718 0 12.686 12.686 12.685 12.685 300 12.685 down down correct
WOOD.US iShares Global Timber & Forestry ETF 20250718 0 72.91 72.91 72.01 72.27 3400 72.27 down up incorrect
XT.US iShares Exponential Technologies ETF 20250718 0 66.68 66.68 66.26 66.413 123200 66.413 down up incorrect
YLCO.US Global X YieldCo & Renewable Energy Income ETF 20250718 0 9.95 9.99 9.95 9.975 18639 9.975 up down incorrect
YLDE.US ClearBridge Dividend Strategy ESG ETF 20250718 0 52.47 52.47 52.215 52.215 1394 51.9535 down up incorrect

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