CollectAI

close-nasdaq_etfs

2025/08/01

TICKER DESC DATE TIME OPEN HIGH LOW CLOSE VOL Adj CLOSE Trend Predict Result
AADR.US AdvisorShares Dorsey Wright ADR ETF 20250801 0 77.04 77.37 76.84 77.36 2300 77.36 up up correct
AAXJ.US iShares MSCI All Country Asia ex Japan ETF 20250801 0 83.12 83.19 82.53 82.9 364500 82.9 down down correct
ACWI.US iShares Trust 20250801 0 129.13 129.13 127.77 128.32 8378900 128.32 down down correct
ACWX.US iShares MSCI ACWI ex U.S. ETF 20250801 0 60.1 60.1 59.67 60.01 1483400 60.01 down down correct
AGNG.US Global X Aging Population ETF 20250801 0 31.711 32.03 31.711 31.946 3600 31.946 up down incorrect
AGZD.US WisdomTree Interest Rate Hedged U.S. Aggregate Bond Fund 20250801 0 22.3 22.34 22.28 22.3 12000 22.3
AIA.US iShares Trust 20250801 0 82.33 82.34 81.52 81.94 70900 81.94 down up incorrect
AIQ.US Global X Artificial Intelligence & Technology ETF 20250801 0 43.86 43.88 43.195 43.47 1289500 43.47 down down correct
AIRR.US First Trust Exchange 20250801 0 85.39 85.826 83.33 85.19 969600 85.19 down down correct
ALTY.US Global X Funds 20250801 0 11.65 11.69 11.65 11.6696 13989 11.5963 up up correct
ANGL.US VanEck Vectors ETF Trust 20250801 0 28.96 28.995 28.9 28.95 382804 28.95 down down correct
AQWA.US Global X Funds 20250801 0 18.98 19.05 18.87 19.044 2700 19.044 up up correct
ASET.US FlexShares Real Assets Allocation Index Fund 20250801 0 32.232 32.232 32.232 32.232 100 32.232
BBH.US VanEck Vectors Biotech ETF 20250801 0 161.34 162.66 160.06 162.56 5100 162.56 up up correct
BGRN.US iShares Trust 20250801 0 47.55 47.69 47.52 47.67 11742 47.67 up up correct
BIB.US ProShares Ultra Nasdaq Biotechnology 20250801 0 49.84 51.01 49.79 51.01 8000 51.01 up up correct
BIS.US ProShares UltraShort Nasdaq Biotechnology 20250801 0 15.87 16.07 15.68 15.7 3200 15.7 down down correct
BJK.US VanEck Vectors Gaming ETF 20250801 0 44.41 44.67 44.41 44.67 900 44.67 up up correct
BKCH.US Global X Blockchain ETF 20250801 0 55 55.38 52.485 53.55 91200 53.55 down down correct
BLCN.US Siren ETF Trust 20250801 0 23.41 24.742 22.76 23.7 7100 23.7 up up correct
BND.US Vanguard Bond Index Funds 20250801 0 73.5 73.6099 73.38 73.59 10782340 73.59 up up correct
BNDW.US Vanguard Total World Bond ETF 20250801 0 69.12 69.27 69.12 69.27 113943 69.27 up up correct
BNDX.US Vanguard Total International Bond Index Fund ETF Shares 20250801 0 49.38 49.45 49.35 49.415 3401070 49.415 up up correct
BOTZ.US Global X Robotics & Artificial Intelligence ETF 20250801 0 33.01 33.31 32.67 33.12 846700 33.12 up up correct
BSCP.US Invesco BulletShares 2025 Corporate Bond ETF 20250801 0 20.69 20.7 20.69 20.69 490452 20.6171
BSCQ.US Invesco BulletShares 2026 Corporate Bond ETF 20250801 0 19.53 19.53 19.51 19.53 493991 19.4615
BSCR.US Invesco BulletShares 2027 Corporate Bond ETF 20250801 0 19.67 19.7 19.66 19.695 574688 19.6212 up up correct
BSCS.US Invesco BulletShares 2028 Corporate Bond ETF 20250801 0 20.51 20.54 20.49 20.53 364740 20.4508 up up correct
BSCT.US Invesco BulletShares 2029 Corporate Bond ETF 20250801 0 18.73 18.78 18.72 18.76 443700 18.6823 up up correct
BSCU.US Invesco BulletShares 2030 Corporate Bond ETF 20250801 0 16.81 16.85 16.78 16.845 1828500 16.7764 up up correct
BSCV.US Invesco BulletShares 2031 Corporate Bond ETF 20250801 0 16.54 16.61 16.52 16.61 288400 16.544 up up correct
BSJP.US Invesco BulletShares 2025 High Yield Corporate Bond ETF 20250801 0 23.05 23.07 23.05 23.065 131805 22.9825 up up correct
BSJQ.US Invesco BulletShares 2026 High Yield Corporate Bond ETF 20250801 0 23.27 23.32 23.27 23.31 140223 23.1909 up up correct
BSJR.US Invesco BulletShares 2027 High Yield Corporate Bond ETF 20250801 0 22.66 22.68 22.62 22.675 64500 22.5643 up up correct
BSJS.US Invesco BulletShares 2028 High Yield Corporate Bond ETF 20250801 0 22.01 22.01 21.91 21.965 93600 21.8488 down down correct
BSJT.US Invesco BulletShares 2029 High Yield Corporate Bond ETF 20250801 0 21.4 21.44 21.29 21.375 47600 21.2511 down down correct
BSMP.US Invesco Exchange 20250801 0 24.52 24.53 24.49 24.505 54200 24.4559 down up incorrect
BSMQ.US Invesco Exchange 20250801 0 23.52 23.53 23.46 23.51 87300 23.4537 down up incorrect
BSMR.US Invesco Exchange 20250801 0 23.58 23.6 23.56 23.585 33000 23.5308 up down incorrect
BSMS.US Invesco Exchange 20250801 0 23.255 23.308 23.255 23.3 13400 23.2427 up down incorrect
BSMT.US Invesco Exchange 20250801 0 22.86 22.92 22.85 22.905 38400 22.8496 up down incorrect
BSMU.US Invesco BulletShares 2030 Municipal Bond ETF 20250801 0 21.59 21.67 21.59 21.66 61100 21.6073 up down incorrect
BSMV.US Invesco BulletShares 2031 Municipal Bond ETF 20250801 0 20.65 20.68 20.65 20.68 27200 20.6341 up down incorrect
BUG.US Global X Funds 20250801 0 34.21 34.38 33.34 33.72 446100 33.72 down up incorrect
CARZ.US First Trust NASDAQ Global Auto Index Fund 20250801 0 62.53 62.79 61.51 62.41 9800 62.41 down up incorrect
CATH.US Global X S&P 500 Catholic Values ETF 20250801 0 76.23 76.23 75.43 75.728 26300 75.728 down up incorrect
CDC.US Victory Portfolios II 20250801 0 64.26 64.41 63.9948 64.3019 12309 64.1957 up down incorrect
CDL.US Victory Portfolios II 20250801 0 67.26 67.26 66.86 67.0708 3541 66.9613 down up incorrect
CEFA.US Global X S&P Catholic Values Developed ex 20250801 0 33.81 33.8222 33.81 33.8222 894 33.8222 up up correct
CFA.US VictoryShares US 500 Volatility Wtd ETF 20250801 0 87.74 87.74 86.99 87.5616 10691 87.5165 down down correct
CFO.US Victory Portfolios II 20250801 0 71.12 71.12 70.6299 70.9634 4481 70.927 down down correct
CIBR.US First Trust Exchange 20250801 0 71.97 72.33 70.62 71.53 1570300 71.53 down down correct
CIL.US Victory Portfolios II 20250801 0 49.542 49.542 49.542 49.542 138 49.5256
CLOU.US Global X Funds 20250801 0 22.35 22.39 21.88 21.92 90500 21.92 down up incorrect
COMT.US iShares GSCI Commodity Dynamic Roll Strategy ETF 20250801 0 26.71 26.71 26.29 26.3158 1368376 26.3158 down up incorrect
CSB.US VictoryShares US Small Cap High Div Volatility Wtd ETF 20250801 0 55.7 55.7 54.93 55.3284 14541 55.2351 down down correct
CTEC.US Global X Funds 20250801 0 7.87 7.9 7.87 7.89 5300 7.89 up up correct
CXSE.US WisdomTree Trust 20250801 0 36.57 36.57 36.27 36.45 9800 36.45 down down correct
DALI.US First Trust Dorsey Wright DALI 1 ETF 20250801 0 26.61 26.61 26.5 26.546 2000 26.546 down down correct
DAPP.US VanEck Vectors ETF Trust 20250801 0 16.6 16.63 15.84 16.03 654100 16.03 down down correct
DAX.US Global X DAX Germany ETF 20250801 0 43.22 43.41 42.914 43.16 240400 43.16 down down correct
DDI.US DoubleDown Interactive Co. Ltd. American Depository Shares 20250801 0 9.61 9.61 9.1201 9.21 40406 9.21 down down correct
DDIV.US First Trust Dorsey Wright Momentum & Dividend ETF 20250801 0 37.69 38.1 37.69 37.968 3900 37.968 up up correct
DEMZ.US Democratic Large Cap Core ETF 20250801 0 39.48 39.48 39.077 39.181 5400 39.181 down down correct
DGRE.US WisdomTree Emerging Markets Quality Dividend Growth Fund 20250801 0 27.35 27.35 27.19 27.26 5000 27.26 down down correct
DGRS.US WisdomTree Trust 20250801 0 46.85 46.85 45.96 46.4 62700 46.4 down down correct
DGRW.US WisdomTree U.S. Quality Dividend Growth Fund 20250801 0 84.77 84.89 84.02 84.28 1010400 84.28 down down correct
DMXF.US iShares ESG Advanced MSCI EAFE Index ETF 20250801 0 71.73 71.73 71.12 71.603 13000 71.603 down down correct
DRIV.US Global X Funds 20250801 0 23.65 23.8 23.41 23.67 39000 23.67 up up correct
DVLU.US First Trust Dorsey Wright Momentum & Value ETF 20250801 0 29.58 29.59 29.4 29.58 2000 29.58
DVOL.US First Trust Exchange 20250801 0 34.23 34.38 34.19 34.32 6600 34.32 up up correct
DVY.US iShares Trust 20250801 0 134.54 134.8 132.83 133.93 326700 133.93 down down correct
DWAS.US Invesco DWA SmallCap Momentum ETF 20250801 0 82.84 83.4 81.43 82.81 28700 82.81 down down correct
DWAW.US AdvisorShares Trust 20250801 0 40.98 41.252 40.98 41.252 1200 41.252 up up correct
DWSH.US AdvisorShares Dorsey Wright Short ETF 20250801 0 7.16 7.31 7.16 7.279 122500 7.279 up up correct
DWUS.US AdvisorShares Trust 20250801 0 50.72 50.72 50.529 50.529 1100 50.529 down down correct
DXJS.US WisdomTree Trust 20250801 0 36.93 37.12 36.71 37.095 9265 37.095 up up correct
EBIZ.US Global X Funds 20250801 0 31.52 31.63 31.09 31.515 75700 31.515 down down correct
ECOW.US Pacer Emerging Markets Cash Cows 100 ETF 20250801 0 22.43 22.43 22.257 22.335 22800 22.335 down down correct
EDOC.US Global X Telemedicine & Digital Health ETF 20250801 0 10.4 10.4 10.2 10.32 27865 10.32 down down correct
EEMA.US iShares MSCI Emerging Markets Asia ETF 20250801 0 82.66 83.1 82.42 82.88 37700 82.88 up up correct
EFAS.US Global X MSCI SuperDividend EAFE ETF 20250801 0 18.17 18.27 18.1016 18.21 21067 18.1388 up up correct
EMB.US iShares J.P. Morgan USD Emerging Markets Bond ETF 20250801 0 92.64 92.78 92.545 92.72 11771520 92.72 up up correct
EMCB.US WisdomTree Emerging Markets Corporate Bond Fund 20250801 0 65.95 66.11 65.8 66.07 2100 66.07 up up correct
EMIF.US iShares Emerging Markets Infrastructure ETF 20250801 0 23.7 23.7 23.61 23.61 200 23.61 down down correct
EMXC.US iShares MSCI Emerging Markets ex China ETF 20250801 0 62.8 62.82 62.3 62.54 1171900 62.54 down down correct
EMXF.US iShares Trust 20250801 0 42.491 42.503 42.44 42.503 1300 42.503 up up correct
ENZL.US iShares MSCI New Zealand ETF 20250801 0 45 45 44.69 44.69 15900 44.69 down down correct
EQRR.US ProShares Equities for Rising Rates ETF 20250801 0 59.19 59.582 59.19 59.582 100 59.582 up up correct
ESGD.US iShares ESG Aware MSCI EAFE ETF 20250801 0 87.03 87.16 86.48 87.05 219600 87.05 up up correct
ESGE.US iShares ESG Aware MSCI EM ETF 20250801 0 39.31 39.31 39 39.17 537800 39.17 down down correct
ESGU.US iShares ESG Aware MSCI USA ETF 20250801 0 136.8 136.8 135.34 135.88 277800 135.88 down down correct
ESMV.US iShares ESG MSCI USA Min Vol Factor ETF 20250801 0 28.46 28.46 28.46 28.46 100 28.46
ESPO.US VanEck Vectors Video Gaming and eSports ETF 20250801 0 107 107 105.58 106.14 18600 106.14 down down correct
EUFN.US iShares MSCI Europe Financials ETF 20250801 0 31.83 31.83 31.45 31.72 1008900 31.72 down down correct
EWJV.US iShares Trust 20250801 0 35.47 35.655 35.13 35.48 228800 35.48 up up correct
EWZS.US iShares MSCI Brazil Small 20250801 0 12.07 12.17 11.86 11.92 279400 11.92 down down correct
FAAR.US First Trust Exchange 20250801 0 28.519 28.61 28.47 28.5 6800 28.5 down down correct
FAB.US First Trust Exchange 20250801 0 81.64 81.64 80.81 81.1545 1037 81.1545 down down correct
FAD.US First Trust Multi Cap Growth AlphaDEX Fund 20250801 0 148.25 148.45 147.05 147.35 6900 147.35 down down correct
FALN.US iShares Fallen Angels USD Bond ETF 20250801 0 26.93 26.93 26.84 26.88 548866 26.88 down down correct
FCA.US First Trust Exchange 20250801 0 24.86 25.15 24.86 25.15 12300 25.15 up up correct
FCAL.US First Trust Exchange 20250801 0 47.63 47.85 47.63 47.75 23426 47.617 up up correct
FCEF.US First Trust CEF Income Opportunity ETF 20250801 0 22.56 22.56 22.3 22.36 13767 22.226 down down correct
FCVT.US First Trust SSI Strategic Convertible Securities ETF 20250801 0 38.99 39.17 38.965 39.1256 3790 39.0762 up up correct
FDIV.US First Trust Strategic Income ETF 20250801 0 25.825 25.825 25.62 25.757 5700 25.757 down down correct
FDNI.US First Trust Dow Jones International Internet ETF 20250801 0 32.95 32.97 32.81 32.91 1900 32.91 down down correct
FDT.US First Trust Exchange 20250801 0 70.54 70.54 69.02 69.47 31100 69.47 down down correct
FDTS.US First Trust Developed Markets ex 20250801 0 51.16 51.16 51.05 51.05 200 51.05 down down correct
FEM.US First Trust Emerging Markets AlphaDEX Fund 20250801 0 24.89 24.89 24.69 24.76 28000 24.76 down down correct
FEMB.US First Trust Emerging Markets Local Currency Bond ETF 20250801 0 28.45 29.01 28.29 28.42 24872 28.2805 down down correct
FEMS.US First Trust Exchange 20250801 0 41.36 41.49 41.13 41.27 7600 41.27 down down correct
FEP.US First Trust Europe AlphaDEX Fund 20250801 0 47.35 47.53 47.17 47.48 27200 47.48 up up correct
FEUZ.US First Trust Exchange 20250801 0 54.83 55.02 54.75 55.02 500 55.02 up up correct
FEX.US First Trust Large Cap Core AlphaDEX Fund 20250801 0 109.58 110.66 109.18 110.28 6800 110.28 up up correct
FGM.US First Trust Germany AlphaDEX Fund 20250801 0 52.93 55.08 52.93 54.94 2000 54.94 up up correct
FICS.US First Trust International Developed Cap Strength ETF 20250801 0 38.05 38.056 37.84 38.056 19000 38.056 up up correct
FID.US First Trust S&P International Dividend Aristocrats ETF 20250801 0 19.24 19.29 19.18 19.27 21100 19.27 up up correct
FINX.US Global X FinTech ETF 20250801 0 33.43 33.43 32.54 32.88 49900 32.88 down down correct
FIXD.US First Trust Exchange 20250801 0 43.85 43.965 43.825 43.955 410595 43.7899 up up correct
FJP.US First Trust Japan AlphaDEX Fund 20250801 0 60.06 60.43 59.84 60.42 7500 60.42 up up correct
FKU.US First Trust United Kingdom AlphaDEX Fund 20250801 0 45.58 45.95 45.58 45.95 700 45.95 up up correct
FLN.US First Trust Latin America AlphaDEX Fund 20250801 0 18.75 19.06 18.75 18.95 11200 18.95 up up correct
FMB.US First Trust Managed Municipal ETF 20250801 0 49.67 49.81 49.67 49.775 150606 49.6309 up up correct
FMHI.US First Trust Exchange 20250801 0 46.19 46.44 46.19 46.41 64383 46.2426 up up correct
FNK.US First Trust Mid Cap Value AlphaDEX Fund 20250801 0 51.42 51.69 51.29 51.66 5800 51.66 up up correct
FNX.US First Trust Mid Cap Core AlphaDEX Fund 20250801 0 115.09 115.25 113.65 115.08 8900 115.08 down down correct
FNY.US First Trust Mid Cap Growth AlphaDEX Fund 20250801 0 82.76 83.07 82.05 82.58 7200 82.58 down down correct
FPA.US First Trust Asia Pacific Ex 20250801 0 35.66 35.66 35.3 35.38 3000 35.38 down down correct
FPXE.US First Trust IPOX Europe Equity Opportunities ETF 20250801 0 30.86 30.86 30.81 30.86 4300 30.86
FPXI.US First Trust International Equity Opportunities ETF 20250801 0 53.85 54.275 53.64 54.013 16400 54.013 up up correct
FSZ.US First Trust Switzerland AlphaDEX Fund 20250801 0 76.14 76.27 75.34 75.74 6400 75.74 down down correct
FTA.US First Trust Large Cap Value AlphaDEX Fund 20250801 0 78.77 78.77 77.66 78.13 40400 78.13 down up incorrect
FTAG.US First Trust Exchange 20250801 0 26.26 26.26 26.06 26.06 200 26.06 down up incorrect
FTC.US First Trust Large Cap Growth AlphaDEX Fund 20250801 0 152.73 154.52 151.57 153.29 8700 153.29 up down incorrect
FTCS.US First Trust Capital Strength ETF 20250801 0 90.69 90.7 90.12 90.54 431800 90.54 down up incorrect
FTGC.US First Trust Global Tactical Commodity Strategy Fund 20250801 0 24.89 24.899 24.64 24.704 299500 24.704 down up incorrect
FTHI.US First Trust BuyWrite Income ETF 20250801 0 23 23 22.72 22.83 521540 22.6615 down up incorrect
FTRI.US First Trust Exchange 20250801 0 14.15 14.15 14.06 14.12 25000 14.12 down up incorrect
FTSL.US First Trust Senior Loan Fund 20250801 0 45.92 45.96 45.88 45.92 328107 45.676
FTSM.US First Trust Enhanced Short Maturity ETF 20250801 0 59.88 59.91 59.87 59.91 999528 59.91 up down incorrect
FTXG.US First Trust Nasdaq Food & Beverage ETF 20250801 0 22.19 22.19 22.07 22.121 9900 22.121 down down correct
FTXH.US First Trust Nasdaq Pharmaceuticals ETF 20250801 0 25.79 26.169 25.79 26.169 800 26.169 up up correct
FTXL.US First Trust Nasdaq Semiconductor ETF 20250801 0 94.65 96.304 93.607 95.55 8000 95.55 up up correct
FTXN.US First Trust Nasdaq Oil & Gas ETF 20250801 0 27.83 27.83 27.24 27.395 22600 27.395 down down correct
FTXO.US First Trust Nasdaq Bank ETF 20250801 0 33.12 33.12 32.57 32.875 41800 32.875 down down correct
FTXR.US First Trust Nasdaq Transportation ETF 20250801 0 31.39 31.833 31.39 31.654 5800 31.654 up up correct
FV.US First Trust Dorsey Wright Focus 5 ETF 20250801 0 59.9 59.97 59.18 59.72 107100 59.72 down down correct
FVC.US First Trust Dorsey Wright Dynamic Focus 5 ETF 20250801 0 35.57 35.6 35.53 35.585 3900 35.585 up up correct
FYC.US First Trust Small Cap Growth AlphaDEX Fund 20250801 0 78.53 78.53 77.11 77.98 18400 77.98 down down correct
FYT.US First Trust Small Cap Value AlphaDEX Fund 20250801 0 50.95 50.95 50.15 50.45 3900 50.45 down down correct
FYX.US First Trust Exchange 20250801 0 97.1 97.1 95.31 96.35 15200 96.35 down down correct
GLDI.US Credit Suisse X 20250801 0 159.99 159.99 158.46 159.11 16624 157.7671 down down correct
GNMA.US iShares GNMA Bond ETF 20250801 0 43.45 43.78 43.45 43.745 27582 43.745 up up correct
GNOM.US Global X Genomics & Biotechnology ETF 20250801 0 8.52 8.638 8.51 8.631 22500 8.631 up up correct
GRID.US First Trust NASDAQ Clean Edge Smart Grid Infrastructure Index Fund 20250801 0 141.24 141.35 139.65 141.15 243100 141.15 down down correct
GXTG.US Global X Funds 20250801 0 25.375 25.4584 25.375 25.4584 198 25.4584 up up correct
HERD.US Pacer Cash Cows Fund of Funds ETF 20250801 0 39.85 39.935 39.7 39.886 4500 39.886 up up correct
HERO.US Global X Funds 20250801 0 31 31.4 30.95 31.1 98800 31.1 up up correct
HLAL.US Wahed FTSE USA Shariah ETF 20250801 0 54.67 54.73 53.92 54.05 122000 54.05 down down correct
HNDL.US Strategy Shares 20250801 0 21.67 21.683 21.555 21.62 76000 21.4944 down down correct
HYDR.US Global X Hydrogen ETF 20250801 0 23.23 23.46 22.67 23.02 30300 23.02 down down correct
HYLS.US First Trust Tactical High Yield ETF 20250801 0 41.65 41.69 41.6049 41.66 177961 41.4217 up up correct
HYXF.US iShares ESG Advanced High Yield Corporate Bond ETF 20250801 0 46.81 46.929 46.81 46.875 7600 46.875 up up correct
HYZD.US WisdomTree Interest Rate Hedged High Yield Bond Fund 20250801 0 22.33 22.33 22.24 22.25 15700 22.25 down down correct
IBB.US iShares Biotechnology ETF 20250801 0 132.08 133.39 130.98 133.04 1944700 133.04 up up correct
IBBQ.US Invesco Nasdaq Biotechnology ETF 20250801 0 22.088 22.4 22.088 22.397 23900 22.397 up up correct
IBTA.US iShares Trust 20250801 0 36.27 36.335 34.69 34.73 449500 34.73 down down correct
IBTF.US iShares Trust 20250801 0 23.29 23.29 23.28 23.285 302000 23.285 down down correct
IBTG.US iShares Trust 20250801 0 22.83 22.86 22.83 22.86 329700 22.86 up up correct
IBTH.US iShares Trust 20250801 0 22.405 22.44 22.4 22.435 319800 22.435 up up correct
IBTI.US iShares Trust 20250801 0 22.28 22.32 22.27 22.315 131100 22.315 up up correct
IBTJ.US iShares Trust 20250801 0 21.82 21.889 21.82 21.885 128100 21.885 up up correct
IBTK.US iShares iBonds Dec 2030 Term Treasury ETF 20250801 0 19.73 19.81 19.73 19.805 69428 19.805 up up correct
IBTL.US iShares iBonds Dec 2031 Term Treasury ETF 20250801 0 20.39 20.479 20.39 20.475 77800 20.475 up up correct
ICLN.US iShares Global Clean Energy ETF 20250801 0 13.56 13.65 13.47 13.53 4558300 13.53 down down correct
IEF.US iShares 7 20250801 0 95.36 95.725 95.335 95.68 11870210 95.68 up up correct
IEI.US iShares 3 20250801 0 118.7 119.0562 118.695 119.01 4335247 119.01 up up correct
IEUS.US iShares MSCI Europe Small 20250801 0 65.27 65.47 64.95 65.2 12500 65.2 down down correct
IFGL.US iShares International Developed Real Estate ETF 20250801 0 22.15 22.24 22.09 22.22 13300 22.22 up up correct
IFV.US First Trust Dorsey Wright International Focus 5 ETF 20250801 0 22.79 22.825 22.58 22.728 20500 22.728 down down correct
IGF.US iShares Trust 20250801 0 59.03 59.37 58.79 59.2 483100 59.2 up up correct
IGIB.US iShares 5 20250801 0 53.28 53.42 53.19 53.4 3218381 53.4 up up correct
IGOV.US iShares International Treasury Bond ETF 20250801 0 41.73 42.31 41.72 42.12 269200 42.12 up up correct
IGSB.US iShares 1 20250801 0 52.61 52.73 52.6 52.72 1935729 52.72 up up correct
IHYF.US Invesco High Yield Bond Factor ETF 20250801 0 22.5 22.52 22.49 22.52 2100 22.401 up up correct
IJT.US iShares S&P Small 20250801 0 131.87 132.36 129.88 131.47 89000 131.47 down down correct
IMCV.US iShares Morningstar Mid 20250801 0 76.09 76.53 75.64 76.3 14400 76.3 up up correct
INDY.US iShares India 50 ETF 20250801 0 51.81 51.89 51.66 51.77 160300 51.77 down down correct
INFR.US Legg Mason Global Infrastructure ETF 20250801 0 26.468 26.468 26.468 26.468 100 26.468
IPKW.US Invesco International BuyBack Achievers ETF 20250801 0 49.23 49.23 48.755 49.112 66400 49.112 down down correct
ISHG.US iShares 1 20250801 0 74.33 75.16 74.26 75.05 42984 75.05 up up correct
ISTB.US iShares Core 1 20250801 0 48.51 48.59 48.505 48.59 296942 48.59 up up correct
IUS.US Invesco RAFI Strategic US ETF 20250801 0 51.5 51.5 50.96 51.16 33900 51.16 down down correct
IUSB.US iShares Core Total USD Bond Market ETF 20250801 0 46.08 46.2 46.065 46.18 2384439 46.18 up up correct
IUSG.US iShares Core S&P U.S. Growth ETF 20250801 0 153.64 153.7 151.84 152.63 609000 152.63 down down correct
IUSV.US iShares Core S&P U.S. Value ETF 20250801 0 94.9 94.94 93.91 94.17 992800 94.17 down down correct
IXUS.US iShares Core MSCI Total International Stock ETF 20250801 0 76.47 76.49 75.96 76.35 2640400 76.35 down down correct
JKI.US iShares Morningstar Mid 20250801 0 76.0948 76.5308 75.635 76.3033 14400 76.3033 up up correct
JOET.US Virtus ETF Trust II 20250801 0 40.58 40.6 39.989 40.38 36500 40.38 down down correct
JSML.US Janus Henderson Small Cap Growth Alpha ETF 20250801 0 67.44 67.585 66.3381 67.2672 8249 67.2672 down down correct
KBWB.US Invesco Exchange 20250801 0 72.09 72.29 70.68 71.78 2386328 71.78 down down correct
KBWD.US Invesco KBW High Dividend Yield Financial ETF 20250801 0 13.67 13.72 13.5407 13.67 256733 13.5262
KBWP.US Invesco KBW Property & Casualty Insurance ETF 20250801 0 116.69 117.31 115.82 116.5 8200 116.5 down down correct
KBWR.US Invesco KBW Regional Banking ETF 20250801 0 56.03 56.93 55.86 56.59 11400 56.59 up up correct
KBWY.US Invesco KBW Premium Yield Equity REIT ETF 20250801 0 15.29 15.3586 15.12 15.21 172059 15.0868 down down correct
KRMA.US Global X Conscious Companies ETF 20250801 0 40.581 40.581 40.38 40.514 2000 40.514 down down correct
KROP.US Global X Funds 20250801 0 10.81 10.81 10.62 10.667 2100 10.667 down down correct
LDEM.US iShares ESG MSCI EM Leaders ETF 20250801 0 54.054 54.054 54.054 54.054 100 54.054
LDSF.US First Trust Exchange 20250801 0 18.99 19.01 18.981 19.005 4900 18.9332 up up correct
LEGR.US First Trust Exchange 20250801 0 52.77 52.77 52.47 52.621 3900 52.621 down down correct
LMBS.US First Trust Low Duration Opportunities ETF 20250801 0 49.3 49.36 49.2301 49.36 433309 49.1907 up up correct
LRGE.US ClearBridge Large Cap Growth ESG ETF 20250801 0 78.5 78.5 77.765 77.991 8300 77.991 down down correct
LVHD.US Legg Mason Low Volatility High Dividend ETF 20250801 0 40.55 40.59 40.23 40.4675 69084 40.1403 down down correct
MBB.US iShares Trust 20250801 0 93.39 93.73 93.25 93.72 4337060 93.72 up up correct
MCHI.US iShares MSCI China ETF 20250801 0 56.69 56.71 56.23 56.52 3036700 56.52 down down correct
MDIV.US First Trust Multi 20250801 0 15.88 15.91 15.7904 15.8665 44969 15.7647 down down correct
MILN.US Global X Millennials Consumer ETF 20250801 0 47.79 47.79 47.3 47.475 7000 47.475 down down correct
NFTY.US First Trust Exchange 20250801 0 56.72 57.06 56.58 56.97 11700 56.97 up up correct
NXTG.US First Trust Exchange 20250801 0 95.91 95.97 95.47 95.86 13100 95.86 down down correct
ONEQ.US Fidelity Nasdaq Composite Index ETF 20250801 0 81.88 82.0716 80.76 81.2 594768 81.2 down up incorrect
PDBC.US Invesco Optimum Yield Diversified Commodity Strategy No K 20250801 0 13.385 13.39 13.15 13.16 5396600 13.16 down up incorrect
PDP.US Invesco DWA Momentum ETF 20250801 0 111.06 111.61 109.67 111.25 9700 111.25 up down incorrect
PEY.US Invesco High Yield Equity Dividend Achievers ETF 20250801 0 20.48 20.54 20.2 20.3761 203933 20.2979 down up incorrect
PEZ.US Invesco DWA Consumer Cyclicals Momentum ETF 20250801 0 97.15 97.69 97.15 97.69 2800 97.69 up down incorrect
PFF.US iShares Preferred and Income Securities ETF 20250801 0 31.02 31.06 30.915 31.04 3457628 31.04 up down incorrect
PFI.US Invesco DWA Financial Momentum ETF 20250801 0 54.14 54.86 54.14 54.8 1700 54.8 up down incorrect
PFM.US Invesco Dividend Achievers ETF 20250801 0 47.89 48.19 47.89 48.04 10300 48.04 up up correct
PGJ.US Invesco Golden Dragon China ETF 20250801 0 28.6 28.6 28.31 28.5 23800 28.5 down down correct
PHO.US Invesco Water Resources ETF 20250801 0 70.02 70.15 69.36 70.03 35800 70.03 up up correct
PID.US Invesco International Dividend Achievers ETF 20250801 0 20.57 20.58 20.43 20.49 161900 20.49 down down correct
PIE.US Invesco DWA Emerging Markets Momentum ETF 20250801 0 21.26 21.32 21.05 21.28 80500 21.28 up up correct
PIO.US Invesco Global Water ETF 20250801 0 43.57 43.9 43.57 43.84 13900 43.84 up up correct
PIZ.US Invesco DWA Developed Markets Momentum ETF 20250801 0 45.28 45.28 44.76 45.09 33100 45.09 down down correct
PKW.US Invesco BuyBack Achievers ETF 20250801 0 123.74 123.92 122.96 123.59 30200 123.59 down down correct
PNQI.US Invesco NASDAQ Internet ETF 20250801 0 51.78 51.78 51.08 51.24 26700 51.24 down down correct
PPH.US VanEck Vectors ETF Trust 20250801 0 83.57 84.7 83.38 84.52 656718 84.52 up up correct
PRFZ.US Invesco FTSE RAFI US 1500 Small 20250801 0 40.91 40.93 40.27 40.68 168700 40.68 down down correct
PRN.US Invesco DWA Industrials Momentum ETF 20250801 0 160 161.11 157.3 160.42 12800 160.42 up up correct
PSC.US Principal Exchange 20250801 0 52.47 52.47 51.34 51.9341 261076 51.9341 down down correct
PSCC.US Invesco S&P SmallCap Consumer Staples ETF 20250801 0 34.36 34.5 34.36 34.43 2200 34.43 up up correct
PSCD.US Invesco S&P SmallCap Consumer Discretionary ETF 20250801 0 99.49 99.92 99.49 99.92 200 99.92 up up correct
PSCE.US Invesco S&P SmallCap Energy ETF 20250801 0 39.3 39.3 37.88 38.02 47700 38.02 down down correct
PSCF.US Invesco S&P SmallCap Financials ETF 20250801 0 53.4 53.92 53.1 53.69 7600 53.69 up up correct
PSCH.US Invesco S&P SmallCap Health Care ETF 20250801 0 37.76 38.1 37.45 38.01 13200 38.01 up up correct
PSCI.US Invesco S&P SmallCap Industrials ETF 20250801 0 137.18 138.8 136.18 138.2 2100 138.2 up up correct
PSCM.US Invesco S&P SmallCap Materials ETF 20250801 0 71.3516 71.3516 71.3516 71.3516 139 71.3516
PSCT.US Invesco S&P SmallCap Information Technology ETF 20250801 0 44.56 44.62 43.83 44.28 10200 44.28 down down correct
PSCU.US Invesco S&P SmallCap Utilities & Communication Services ETF 20250801 0 55.23 55.23 54.48 54.48 300 54.48 down down correct
PSET.US Principal Exchange 20250801 0 73.555 73.7 73.3 73.5048 24803 73.5048 down down correct
PSL.US Invesco Exchange 20250801 0 108.23 108.41 107.83 108.3 1300 108.3 up up correct
PTF.US Invesco Exchange 20250801 0 68.44 68.64 67.07 68.25 9100 68.25 down down correct
PTH.US Invesco DWA Healthcare Momentum ETF 20250801 0 37.39 37.72 37.12 37.52 8800 37.52 up up correct
PUI.US Invesco DWA Utilities Momentum ETF 20250801 0 44.24 44.58 44.13 44.34 6700 44.34 up up correct
PXI.US Invesco DWA Energy Momentum ETF 20250801 0 42.79 42.79 41.84 42.18 8900 42.18 down down correct
PY.US Principal Exchange 20250801 0 49.34 49.49 49.205 49.3403 25191 49.3403 up up correct
PYZ.US Invesco DWA Basic Materials Momentum ETF 20250801 0 94.14 95.14 94.14 94.89 1000 94.89 up down incorrect
QABA.US First Trust NASDAQ ABA Community Bank Index Fund 20250801 0 53.73 53.73 52.63 53.05 82000 53.05 down up incorrect
QAT.US iShares MSCI Qatar ETF 20250801 0 19.59 19.78 19.56 19.665 24900 19.665 up down incorrect
QCLN.US First Trust NASDAQ Clean Edge Green Energy Index Fund 20250801 0 34.72 35.31 34.27 34.98 56700 34.98 up down incorrect
QCLR.US Global X NASDAQ 100® Collar 95 20250801 0 30.757 30.757 30.757 30.757 100 30.757
QQEW.US First Trust NASDAQ 20250801 0 135.34 135.34 133.62 134.42 60900 134.42 down up incorrect
QQJG.US Invesco ESG NASDAQ Next Gen 100 ETF 20250801 0 25.238 25.238 25.238 25.238 100 25.238
QQMG.US Invesco ESG NASDAQ 100 ETF 20250801 0 38.28 38.28 37.88 38.032 12700 38.032 down up incorrect
QQQ.US Invesco QQQ Trust Series 1 20250801 0 558.83 559.02 551.68 553.88 69400800 553.88 down up incorrect
QQQA.US ProShares Trust 20250801 0 44.38 44.38 44.232 44.341 2000 44.341 down up incorrect
QQQJ.US Invesco NASDAQ Next Gen 100 ETF 20250801 0 32.84 33.115 32.46 33 73800 33 up up correct
QQQM.US Invesco NASDAQ 100 ETF 20250801 0 230.05 230.08 227 228.02 6079447 228.02 down down correct
QQXT.US First Trust NASDAQ 20250801 0 98.07 98.07 97.12 97.72 19000 97.72 down down correct
QRMI.US Global X NASDAQ 100® Risk Managed Income ETF 20250801 0 15.81 15.81 15.721 15.775 6100 15.6169 down down correct
QTEC.US First Trust Exchange 20250801 0 211.15 211.53 207.37 209.58 259200 209.58 down down correct
QTR.US Global X NASDAQ 100 Tail Risk ETF 20250801 0 33.23 33.23 32.821 32.934 2700 32.934 down down correct
QYLD.US Global X NASDAQ 100 Covered Call ETF 20250801 0 16.665 16.67 16.51 16.58 9725932 16.4149 down down correct
QYLG.US Global X Funds 20250801 0 28.03 28.03 27.7 27.791 33200 27.6593 down down correct
RAYS.US Global X Solar ETF 20250801 0 9.3 9.3 9.191 9.232 25800 9.232 down down correct
RDVY.US First Trust Rising Dividend Achievers ETF 20250801 0 62.92 62.97 62.02 62.62 1342300 62.62 down down correct
REIT.US ALPS Active REIT ETF 20250801 0 25.91 25.95 25.65 25.884 8800 25.884 down down correct
RFDI.US First Trust RiverFront Dynamic Developed International ETF 20250801 0 71.74 71.95 71.69 71.923 1600 71.923 up up correct
RFEM.US First Trust RiverFront Dynamic Emerging Markets ETF 20250801 0 70.73 71 70.73 70.998 6900 70.998 up up correct
RFEU.US First Trust RiverFront Dynamic Europe ETF 20250801 0 66.961 66.961 66.961 66.961 100 66.961
RING.US iShares MSCI Global Gold Miners ETF 20250801 0 44.77 44.99 44.03 44.47 362700 44.47 down up incorrect
RNDV.US First Trust US Equity Dividend Select ETF 20250801 0 33.18 33.205 33.1128 33.205 2261 33.205 up down incorrect
RNEM.US First Trust Exchange 20250801 0 53.65 53.67 53.575 53.575 800 53.575 down up incorrect
RNMC.US First Trust Mid Cap US Equity Select ETF 20250801 0 36.07 36.07 35.45 35.6603 5512 35.6603 down up incorrect
RNRG.US Global X Renewable Energy Producers ETF 20250801 0 9.96 9.96 9.9 9.96 9500 9.96
RNSC.US First Trust Small Cap US Equity Select ETF 20250801 0 30.4191 30.4191 30.4191 30.4191 0 30.4191
ROBT.US First Trust Exchange 20250801 0 49.41 49.46 48.49 49.023 63600 49.023 down up incorrect
RTH.US VanEck Vectors ETF Trust 20250801 0 237.755 238.3199 236.98 238.2048 6789 238.2048 up down incorrect
SARK.US Tuttle Capital Short Innovation ETF 20250801 0 34.5 35.4 34.48 35.06 1954670 35.06 up down incorrect
SCZ.US iShares MSCI EAFE Small 20250801 0 72.51 72.77 72.17 72.68 1895900 72.68 up down incorrect
SDG.US iShares MSCI Global Impact ETF 20250801 0 78.51 78.538 78.25 78.538 3300 78.538 up down incorrect
SDVY.US First Trust Exchange 20250801 0 35.61 35.749 35.025 35.47 1630600 35.47 down down correct
SHV.US iShares Short Treasury Bond ETF 20250801 0 110.11 110.12 110.1 110.12 5053684 110.12 up up correct
SHY.US iShares Trust 20250801 0 82.55 82.69 82.55 82.66 6048671 82.66 up up correct
SKOR.US FlexShares Credit 20250801 0 48.73 48.81 48.66 48.8 44525 48.8 up up correct
SKYU.US ProShares Ultra Cloud Computing 20250801 0 32.95 32.95 31.75 32.082 1000 32.082 down down correct
SKYY.US First Trust Exchange 20250801 0 120.57 120.57 117.88 118.75 328800 118.75 down down correct
SLQD.US iShares Trust 20250801 0 50.49 50.545 50.44 50.54 198849 50.54 up up correct
SLVO.US Credit Suisse X 20250801 0 81.39 82.24 81.39 81.9701 7780 80.4262 up up correct
SMH.US VanEck Vectors Semiconductor ETF 20250801 0 282.91 286.94 279.19 283.95 14032200 283.95 up up correct
SNSR.US Global X Internet of Things ETF 20250801 0 36.25 36.27 35.63 36.134 5700 36.134 down down correct
SOCL.US Global X Funds 20250801 0 54.01 54.64 53.92 54.2 68000 54.2 up up correct
SOXQ.US Invesco PHLX Semiconductor ETF 20250801 0 43.31 43.96 42.67 43.53 689600 43.53 up up correct
SOXX.US iShares Semiconductor ETF 20250801 0 235.51 239.61 232.33 237.24 8549000 237.24 up up correct
SPC.US CrossingBridge Pre 20250801 0 21.48 21.5 21.48 21.48 2300 21.48
SPRX.US Spear Alpha ETF 20250801 0 32.2 32.74 31.31 32.157 149600 32.157 down down correct
SQLV.US Legg Mason ETF Investment Trust 20250801 0 39.56 39.56 38.73 39.004 5100 39.004 down down correct
SQQQ.US ProShares Trust 20250801 0 19.04 19.77 19.02 19.52 183574000 19.52 up up correct
SRET.US Global X SuperDividend REIT ETF 20250801 0 20.99 21.0984 20.94 21.0625 24041 20.9208 up up correct
SUSB.US iShares ESG 1 20250801 0 25.1 25.1599 25.1 25.145 85836 25.145 up up correct
SUSC.US iShares ESG USD Corporate Bond ETF 20250801 0 23.18 23.25 23.145 23.25 165083 23.25 up up correct
SUSL.US iShares ESG MSCI USA Leaders ETF 20250801 0 110.27 110.375 109.43 109.93 11200 109.93 down down correct
TDIV.US First Trust NASDAQ Technology Dividend Index Fund 20250801 0 89.55 89.73 88.58 89.27 163700 89.27 down down correct
TLT.US iShares 20+ Year Treasury Bond ETF 20250801 0 87.56 87.93 87.515 87.82 63434527 87.82 up up correct
TQQQ.US ProShares UltraPro QQQ 20250801 0 85.25 85.32 81.86 82.92 109890602 82.92 down down correct
TUR.US iShares Inc. 20250801 0 33.97 33.98 33.77 33.92 113500 33.92 down down correct
UAE.US iShares MSCI UAE ETF 20250801 0 20 20.08 19.93 19.95 193600 19.95 down down correct
UCRD.US VictoryShares ESG Corporate Bond ETF 20250801 0 21.579 21.579 21.579 21.579 100 21.5162
UCYB.US ProShares Ultra Nasdaq Cybersecurity 20250801 0 54.92 56.548 54.17 55.474 3700 55.474 up up correct
UFO.US Procure ETF Trust II 20250801 0 29.1 29.7 28.71 29.458 128900 29.458 up up correct
USIG.US iShares Broad USD Investment Grade Corporate Bond ETF 20250801 0 51.34 51.5 51.28 51.48 1224444 51.48 up up correct
USMC.US Principal U.S. Mega 20250801 0 62.5 62.5 61.925 62.0849 100989 62.0849 down down correct
USOI.US Credit Suisse X 20250801 0 54.86 54.86 53.5833 53.7 26097 52.8879 down down correct
USXF.US iShares ESG Advanced MSCI USA ETF 20250801 0 54.74 54.94 54.22 54.603 38400 54.603 down down correct
VCIT.US Vanguard Intermediate 20250801 0 82.89 83.09 82.73 83.04 19161029 83.04 up up correct
VCLT.US Vanguard Long 20250801 0 75.55 75.79 75.27 75.7 7275637 75.7 up up correct
VCSH.US Vanguard Scottsdale Funds 20250801 0 79.29 79.45 79.26 79.42 8211008 79.42 up up correct
VGIT.US Vanguard Intermediate 20250801 0 59.575 59.76 59.57 59.75 3230670 59.75 up up correct
VGLT.US Vanguard Scottsdale Funds 20250801 0 55.75 56 55.74 55.93 2553456 55.93 up up correct
VGSH.US Vanguard Short 20250801 0 58.55 58.65 58.55 58.64 3314398 58.64 up up correct
VIGI.US Vanguard International Dividend Appreciation Index Fund ETF Shares 20250801 0 85.97 86.22 85.53 86.07 431900 86.07 up up correct
VMBS.US Vanguard Mortgage 20250801 0 46.14 46.3199 46.14 46.31 1732775 46.31 up up correct
VNQI.US Vanguard Global ex 20250801 0 45.4 45.59 45.32 45.5 449800 45.5 up up correct
VONE.US Vanguard Russell 1000 Index Fund ETF Shares 20250801 0 284.13 284.45 281.49 282.5 52200 282.5 down down correct
VONG.US Vanguard Scottsdale Funds 20250801 0 112.15 112.15 110.65 111.18 1059100 111.18 down down correct
VONV.US Vanguard Scottsdale Funds 20250801 0 85.27 85.27 84.13 84.55 458100 84.55 down down correct
VPN.US Global X Funds 20250801 0 18.96 19 18.65 18.74 234910 18.74 down down correct
VRIG.US Invesco Actively Managed Exchange 20250801 0 25.1 25.1 25.08 25.095 148310 24.9885 down down correct
VSDA.US VictoryShares Dividend Accelerator ETF 20250801 0 52.02 52.11 51.72 52.0374 5404 52.0062 up up correct
VSMV.US VictoryShares US Multi 20250801 0 49.07 49.137 48.71 48.8513 6350 48.8242 down down correct
VTC.US Vanguard Scottsdale Funds 20250801 0 77.49 77.49 77.0257 77.3387 79854 77.3387 down up incorrect
VTHR.US Vanguard Russell 3000 Index Fund ETF Shares 20250801 0 275.52 275.58 273.16 274.27 16300 274.27 down up incorrect
VTIP.US Vanguard Malvern Funds 20250801 0 50.14 50.21 50.06 50.2 2334029 50.2 up down incorrect
VTWG.US Vanguard Russell 2000 Growth Index Fund ETF Shares 20250801 0 208.11 209.26 205.16 208.02 21900 208.02 down up incorrect
VTWO.US Vanguard Russell 2000 Index Fund ETF Shares 20250801 0 87.42 87.56 85.88 86.92 2080200 86.92 down up incorrect
VTWV.US Vanguard Russell 2000 Value Index Fund ETF Shares 20250801 0 139.6 139.6 137.74 138.45 12800 138.45 down up incorrect
VWOB.US Vanguard Emerging Markets Government Bond Index Fund ETF Shares 20250801 0 65.38 65.38 65.24 65.32 1569094 65.32 down up incorrect
VXUS.US Vanguard Total International Stock Index Fund ETF Shares 20250801 0 68.41 68.41 67.85 68.24 4699300 68.24 down up incorrect
VYMI.US Vanguard International High Dividend Yield Index Fund ETF Shares 20250801 0 80.03 80.076 79.547 79.95 787400 79.95 down up incorrect
WBND.US Western Asset Total Return ETF 20250801 0 20.19 20.27 20.19 20.27 3651 20.27 up down incorrect
WCBR.US WisdomTree Trust 20250801 0 30.5 30.5 29.81 30.122 17500 30.122 down down correct
WINC.US Legg Mason ETF Investment Trust 20250801 0 24.152 24.205 24.152 24.205 1700 24.205 up up correct
WNDY.US Global X Wind Energy ETF 20250801 0 12.65 12.652 12.618 12.652 1000 12.652 up up correct
WOOD.US iShares Global Timber & Forestry ETF 20250801 0 71.16 71.3 70.95 71.3 10400 71.3 up up correct
XT.US iShares Exponential Technologies ETF 20250801 0 65.45 65.5 64.658 65.22 88100 65.22 down down correct
YLCO.US Global X YieldCo & Renewable Energy Income ETF 20250801 0 9.96 9.96 9.9 9.96 9536 9.96
YLDE.US ClearBridge Dividend Strategy ESG ETF 20250801 0 51.61 51.77 51.61 51.6797 55334 51.6797 up up correct

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