CollectAI

close-nasdaq_etfs

2025/08/06

TICKER DESC DATE TIME OPEN HIGH LOW CLOSE VOL Adj CLOSE Trend Predict Result
AADR.US AdvisorShares Dorsey Wright ADR ETF 20250806 0 80.91 80.91 80.91 80.91 300 80.91
AAXJ.US iShares MSCI All Country Asia ex Japan ETF 20250806 0 84.1 84.37 83.82 84.32 325700 84.32 up up correct
ACWI.US iShares Trust 20250806 0 130.2 130.91 129.99 130.78 2940400 130.78 up up correct
ACWX.US iShares MSCI ACWI ex U.S. ETF 20250806 0 61.2 61.34 61.08 61.29 813700 61.29 up up correct
AGNG.US Global X Aging Population ETF 20250806 0 32.071 32.21 31.97 32.01 10700 32.01 down down correct
AGZD.US WisdomTree Interest Rate Hedged U.S. Aggregate Bond Fund 20250806 0 22.36 22.38 22.33 22.34 49200 22.34 down down correct
AIA.US iShares Trust 20250806 0 83.17 83.73 82.95 83.64 99300 83.64 up up correct
AIQ.US Global X Artificial Intelligence & Technology ETF 20250806 0 44.24 44.646 44.095 44.64 1114800 44.64 up up correct
AIRR.US First Trust Exchange 20250806 0 88.09 88.09 87.154 87.43 476900 87.43 down down correct
ALTY.US Global X Funds 20250806 0 11.68 11.68 11.66 11.6696 5853 11.6696 down down correct
ANGL.US VanEck Vectors ETF Trust 20250806 0 29.06 29.11 29.02 29.105 799943 29.105 up up correct
AQWA.US Global X Funds 20250806 0 19.17 19.26 19.17 19.17 2200 19.17
ASET.US FlexShares Real Assets Allocation Index Fund 20250806 0 32.75 32.75 32.66 32.66 200 32.66 down down correct
BBH.US VanEck Vectors Biotech ETF 20250806 0 158.37 158.37 157 157.73 4700 157.73 down down correct
BGRN.US iShares Trust 20250806 0 47.68 47.7091 47.64 47.659 29735 47.659 down down correct
BIB.US ProShares Ultra Nasdaq Biotechnology 20250806 0 50.14 50.23 49.68 50.23 5000 50.23 up up correct
BIS.US ProShares UltraShort Nasdaq Biotechnology 20250806 0 15.68 16.11 15.68 15.89 33400 15.89 up up correct
BJK.US VanEck Vectors Gaming ETF 20250806 0 45 45.12 44.81 45.1 1600 45.1 up up correct
BKCH.US Global X Blockchain ETF 20250806 0 55.9 57.34 55.22 57.34 34600 57.34 up up correct
BLCN.US Siren ETF Trust 20250806 0 23.6 24.054 23.27 23.385 14100 23.385 down down correct
BND.US Vanguard Bond Index Funds 20250806 0 73.565 73.6459 73.34 73.61 8082200 73.61 up up correct
BNDW.US Vanguard Total World Bond ETF 20250806 0 69.28 69.31 69.1 69.29 113842 69.29 up up correct
BNDX.US Vanguard Total International Bond Index Fund ETF Shares 20250806 0 49.43 49.44 49.325 49.42 2624281 49.42 down down correct
BOTZ.US Global X Robotics & Artificial Intelligence ETF 20250806 0 33.82 33.85 33.535 33.6 902700 33.6 down down correct
BSCP.US Invesco BulletShares 2025 Corporate Bond ETF 20250806 0 20.7 20.71 20.7 20.705 460516 20.632 up up correct
BSCQ.US Invesco BulletShares 2026 Corporate Bond ETF 20250806 0 19.54 19.54 19.53 19.535 347770 19.4665 down down correct
BSCR.US Invesco BulletShares 2027 Corporate Bond ETF 20250806 0 19.69 19.7 19.68 19.695 619705 19.6212 up up correct
BSCS.US Invesco BulletShares 2028 Corporate Bond ETF 20250806 0 20.53 20.55 20.52 20.545 284125 20.4657 up up correct
BSCT.US Invesco BulletShares 2029 Corporate Bond ETF 20250806 0 18.77 18.79 18.76 18.785 216400 18.7072 up up correct
BSCU.US Invesco BulletShares 2030 Corporate Bond ETF 20250806 0 16.85 16.86 16.81 16.86 272100 16.7913 up up correct
BSCV.US Invesco BulletShares 2031 Corporate Bond ETF 20250806 0 16.59 16.63 16.57 16.62 165200 16.554 up up correct
BSJP.US Invesco BulletShares 2025 High Yield Corporate Bond ETF 20250806 0 23.09 23.09 23.08 23.08 214812 22.9974 down down correct
BSJQ.US Invesco BulletShares 2026 High Yield Corporate Bond ETF 20250806 0 23.33 23.35 23.32 23.35 259207 23.2307 up down incorrect
BSJR.US Invesco BulletShares 2027 High Yield Corporate Bond ETF 20250806 0 22.72 22.72 22.701 22.715 86700 22.6041 down up incorrect
BSJS.US Invesco BulletShares 2028 High Yield Corporate Bond ETF 20250806 0 22.04 22.04 22 22.04 35400 21.9234
BSJT.US Invesco BulletShares 2029 High Yield Corporate Bond ETF 20250806 0 21.38 21.53 21.38 21.471 36500 21.3465 up down incorrect
BSMP.US Invesco Exchange 20250806 0 24.5 24.529 24.5 24.505 79900 24.4559 up down incorrect
BSMQ.US Invesco Exchange 20250806 0 23.52 23.54 23.5 23.515 34400 23.4587 down up incorrect
BSMR.US Invesco Exchange 20250806 0 23.595 23.61 23.58 23.589 32600 23.5348 down up incorrect
BSMS.US Invesco Exchange 20250806 0 23.305 23.31 23.29 23.295 30600 23.2377 down up incorrect
BSMT.US Invesco Exchange 20250806 0 22.94 22.94 22.81 22.875 77000 22.8197 down up incorrect
BSMU.US Invesco BulletShares 2030 Municipal Bond ETF 20250806 0 21.665 21.68 21.659 21.675 114700 21.6223 up down incorrect
BSMV.US Invesco BulletShares 2031 Municipal Bond ETF 20250806 0 20.7 20.75 20.68 20.695 29100 20.6491 down up incorrect
BUG.US Global X Funds 20250806 0 33.75 34.039 33.55 34.03 173000 34.03 up down incorrect
CARZ.US First Trust NASDAQ Global Auto Index Fund 20250806 0 63.25 63.6 63.25 63.6 1500 63.6 up down incorrect
CATH.US Global X S&P 500 Catholic Values ETF 20250806 0 76.53 77.14 76.53 77.13 18300 77.13 up down incorrect
CDC.US Victory Portfolios II 20250806 0 64.87 65.02 64.6 64.6 22300 64.6 down up incorrect
CDL.US Victory Portfolios II 20250806 0 67.81 67.81 67.41 67.419 7300 67.419 down up incorrect
CEFA.US Global X S&P Catholic Values Developed ex 20250806 0 34.4495 34.5145 34.4495 34.5145 1689 34.5145 up down incorrect
CFA.US VictoryShares US 500 Volatility Wtd ETF 20250806 0 88.4 88.461 88.07 88.27 16600 88.27 down down correct
CFO.US Victory Portfolios II 20250806 0 71.67 71.77 71.54 71.595 6500 71.595 down down correct
CIBR.US First Trust Exchange 20250806 0 72.23 73.05 71.94 73.04 805700 73.04 up up correct
CID.US VictoryShares International High Div Volatility Wtd ETF 20250806 0 14600 14600 14600 14600 2800 14600
CIL.US Victory Portfolios II 20250806 0 50.555 50.555 50.555 50.555 100 50.555
CLOU.US Global X Funds 20250806 0 22.67 22.81 22.62 22.79 68300 22.79 up up correct
COMT.US iShares GSCI Commodity Dynamic Roll Strategy ETF 20250806 0 26.29 26.39 25.92 25.985 185890 25.985 down down correct
CSB.US VictoryShares US Small Cap High Div Volatility Wtd ETF 20250806 0 56.24 56.24 56 56.095 14500 56.095 down down correct
CTEC.US Global X Funds 20250806 0 8.19 8.19 8.1 8.11 14500 8.11 down down correct
CXSE.US WisdomTree Trust 20250806 0 37.36 37.58 37.32 37.54 14500 37.54 up up correct
DALI.US First Trust Dorsey Wright DALI 1 ETF 20250806 0 27.024 27.09 27.024 27.09 1000 27.09 up up correct
DAPP.US VanEck Vectors ETF Trust 20250806 0 16.475 16.92 16.302 16.91 389800 16.91 up up correct
DAX.US Global X DAX Germany ETF 20250806 0 44.19 44.525 44.13 44.42 70500 44.42 up up correct
DDI.US DoubleDown Interactive Co. Ltd. American Depository Shares 20250806 0 9.48 9.48 9.36 9.42 22135 9.42 down down correct
DDIV.US First Trust Dorsey Wright Momentum & Dividend ETF 20250806 0 38.61 38.68 38.491 38.491 2900 38.491 down down correct
DEMZ.US Democratic Large Cap Core ETF 20250806 0 39.61 39.89 39.61 39.887 2000 39.887 up up correct
DGRE.US WisdomTree Emerging Markets Quality Dividend Growth Fund 20250806 0 27.63 27.689 27.45 27.565 31100 27.565 down down correct
DGRS.US WisdomTree Trust 20250806 0 47.47 47.6 47.26 47.55 15200 47.55 up up correct
DGRW.US WisdomTree U.S. Quality Dividend Growth Fund 20250806 0 85.45 85.83 85.24 85.64 477500 85.64 up up correct
DMXF.US iShares ESG Advanced MSCI EAFE Index ETF 20250806 0 72.71 72.93 72.48 72.81 18300 72.81 up up correct
DRIV.US Global X Funds 20250806 0 24.19 24.229 24.03 24.22 97100 24.22 up up correct
DVLU.US First Trust Dorsey Wright Momentum & Value ETF 20250806 0 30.04 30.04 29.95 29.95 900 29.95 down down correct
DVOL.US First Trust Exchange 20250806 0 34.94 34.98 34.91 34.93 10700 34.93 down down correct
DVY.US iShares Trust 20250806 0 136.24 136.24 135.2 135.27 453600 135.27 down down correct
DWAS.US Invesco DWA SmallCap Momentum ETF 20250806 0 85.51 85.51 84.37 85.47 27600 85.47 down down correct
DWAW.US AdvisorShares Trust 20250806 0 41.72 42.056 41.66 42.056 4600 42.056 up up correct
DWSH.US AdvisorShares Dorsey Wright Short ETF 20250806 0 7.12 7.22 7.12 7.206 23600 7.206 up down incorrect
DWUS.US AdvisorShares Trust 20250806 0 51.35 51.474 51.35 51.474 200 51.474 up down incorrect
DXJS.US WisdomTree Trust 20250806 0 37.95 38.17 37.95 38.135 11207 38.135 up down incorrect
EBIZ.US Global X Funds 20250806 0 32.14 32.444 32.14 32.395 16900 32.395 up down incorrect
ECOW.US Pacer Emerging Markets Cash Cows 100 ETF 20250806 0 22.76 22.86 22.76 22.85 10900 22.85 up down incorrect
EDOC.US Global X Telemedicine & Digital Health ETF 20250806 0 10.12 10.12 9.9205 9.98 12652 9.98 down up incorrect
EEMA.US iShares MSCI Emerging Markets Asia ETF 20250806 0 83.99 84.34 83.63 84.26 32600 84.26 up down incorrect
EFAS.US Global X MSCI SuperDividend EAFE ETF 20250806 0 18.59 18.6999 18.5328 18.5902 19331 18.5902 up down incorrect
EMB.US iShares J.P. Morgan USD Emerging Markets Bond ETF 20250806 0 93.18 93.245 92.87 93.24 5786461 93.24 up down incorrect
EMCB.US WisdomTree Emerging Markets Corporate Bond Fund 20250806 0 66.1 66.28 66.1 66.24 2100 66.24 up down incorrect
EMIF.US iShares Emerging Markets Infrastructure ETF 20250806 0 24.42 24.42 24.42 24.42 100 24.42
EMXC.US iShares MSCI Emerging Markets ex China ETF 20250806 0 63.23 63.4 63.075 63.34 873700 63.34 up up correct
EMXF.US iShares Trust 20250806 0 43.2 43.29 43.074 43.284 5500 43.284 up up correct
ENZL.US iShares MSCI New Zealand ETF 20250806 0 45.48 45.63 45.42 45.63 2400 45.63 up up correct
EQRR.US ProShares Equities for Rising Rates ETF 20250806 0 60.4 60.4 60.39 60.395 600 60.395 down down correct
ESGD.US iShares ESG Aware MSCI EAFE ETF 20250806 0 88.58 88.87 88.453 88.73 438500 88.73 up up correct
ESGE.US iShares ESG Aware MSCI EM ETF 20250806 0 39.83 39.97 39.725 39.93 462200 39.93 up up correct
ESGU.US iShares ESG Aware MSCI USA ETF 20250806 0 137.51 138.52 137.392 138.38 493900 138.38 up up correct
ESMV.US iShares ESG MSCI USA Min Vol Factor ETF 20250806 0 28.636 28.636 28.63 28.63 400 28.63 down down correct
ESPO.US VanEck Vectors Video Gaming and eSports ETF 20250806 0 110.71 111.19 109.93 111.06 33300 111.06 up up correct
EUFN.US iShares MSCI Europe Financials ETF 20250806 0 32.84 33.05 32.79 33 1314700 33 up up correct
EWJV.US iShares Trust 20250806 0 36.28 36.51 36.28 36.495 44300 36.495 up up correct
EWZS.US iShares MSCI Brazil Small 20250806 0 12.25 12.43 12.25 12.4 314400 12.4 up up correct
FAAR.US First Trust Exchange 20250806 0 28.83 28.91 28.6 28.654 14200 28.654 down down correct
FAB.US First Trust Exchange 20250806 0 82.75 82.765 82.39 82.4209 3538 82.4209 down down correct
FAD.US First Trust Multi Cap Growth AlphaDEX Fund 20250806 0 150.55 150.66 149.94 150.47 5800 150.47 down up incorrect
FALN.US iShares Fallen Angels USD Bond ETF 20250806 0 26.99 27.03 26.945 27.03 377643 27.03 up down incorrect
FCA.US First Trust Exchange 20250806 0 26.14 26.15 26.02 26.15 2000 26.15 up down incorrect
FCAL.US First Trust Exchange 20250806 0 47.77 47.8487 47.7203 47.785 10341 47.6519 up down incorrect
FCEF.US First Trust CEF Income Opportunity ETF 20250806 0 22.57 22.57 22.4409 22.5 7150 22.3651 down up incorrect
FCVT.US First Trust SSI Strategic Convertible Securities ETF 20250806 0 39.54 39.54 39.3 39.4147 149757 39.3649 down up incorrect
FDIV.US First Trust Strategic Income ETF 20250806 0 26.27 26.27 26.11 26.215 6900 26.215 down up incorrect
FDNI.US First Trust Dow Jones International Internet ETF 20250806 0 34.49 34.86 34.49 34.86 2600 34.86 up down incorrect
FDT.US First Trust Exchange 20250806 0 71.36 71.72 71.15 71.6 25400 71.6 up down incorrect
FDTS.US First Trust Developed Markets ex 20250806 0 52.75 52.75 52.75 52.75 100 52.75
FEM.US First Trust Emerging Markets AlphaDEX Fund 20250806 0 25.41 25.56 25.41 25.52 32400 25.52 up down incorrect
FEMB.US First Trust Emerging Markets Local Currency Bond ETF 20250806 0 28.67 28.97 28.6631 28.87 20722 28.7283 up down incorrect
FEMS.US First Trust Exchange 20250806 0 41.94 42.72 41.94 42.51 21100 42.51 up down incorrect
FEP.US First Trust Europe AlphaDEX Fund 20250806 0 48.68 49.12 48.68 48.99 18900 48.99 up down incorrect
FEUZ.US First Trust Exchange 20250806 0 56.7 56.92 56.7 56.92 1100 56.92 up down incorrect
FEX.US First Trust Large Cap Core AlphaDEX Fund 20250806 0 111.84 112.03 111.51 111.81 11600 111.81 down up incorrect
FGM.US First Trust Germany AlphaDEX Fund 20250806 0 56.86 56.88 56.65 56.78 8500 56.78 down down correct
FICS.US First Trust International Developed Cap Strength ETF 20250806 0 38.44 38.5 38.33 38.391 16000 38.391 down down correct
FID.US First Trust S&P International Dividend Aristocrats ETF 20250806 0 19.57 19.67 19.56 19.63 28400 19.63 up up correct
FINX.US Global X FinTech ETF 20250806 0 33.15 33.38 32.87 33.342 39200 33.342 up up correct
FIXD.US First Trust Exchange 20250806 0 44.24 44.4 43.825 43.975 241310 43.8098 down down correct
FJP.US First Trust Japan AlphaDEX Fund 20250806 0 62.42 62.51 61.97 62.48 10200 62.48 up up correct
FKU.US First Trust United Kingdom AlphaDEX Fund 20250806 0 46.43 47.11 46.43 46.92 6400 46.92 up up correct
FLN.US First Trust Latin America AlphaDEX Fund 20250806 0 19.28 19.51 19.28 19.51 1100 19.51 up up correct
FMB.US First Trust Managed Municipal ETF 20250806 0 49.72 49.78 49.64 49.6973 129777 49.5534 down down correct
FMHI.US First Trust Exchange 20250806 0 46.38 46.5 46.22 46.3209 98881 46.1538 down down correct
FNK.US First Trust Mid Cap Value AlphaDEX Fund 20250806 0 52.75 52.75 52.31 52.32 4200 52.32 down down correct
FNX.US First Trust Mid Cap Core AlphaDEX Fund 20250806 0 117.26 117.26 116.55 116.68 12900 116.68 down down correct
FNY.US First Trust Mid Cap Growth AlphaDEX Fund 20250806 0 83.92 83.92 83.09 83.63 8500 83.63 down down correct
FPA.US First Trust Asia Pacific Ex 20250806 0 36.4 36.44 36.08 36.44 8000 36.44 up up correct
FPXE.US First Trust IPOX Europe Equity Opportunities ETF 20250806 0 31.4 31.98 31.35 31.42 8200 31.42 up up correct
FPXI.US First Trust International Equity Opportunities ETF 20250806 0 55.31 55.741 55.31 55.64 6200 55.64 up up correct
FSZ.US First Trust Switzerland AlphaDEX Fund 20250806 0 77.87 77.87 77.5 77.5 300 77.5 down down correct
FTA.US First Trust Large Cap Value AlphaDEX Fund 20250806 0 79.52 79.52 78.98 79.02 32900 79.02 down down correct
FTAG.US First Trust Exchange 20250806 0 26.21 26.21 26.18 26.2 1800 26.2 down down correct
FTC.US First Trust Large Cap Growth AlphaDEX Fund 20250806 0 155.12 156.16 154.5 156.08 11100 156.08 up up correct
FTCS.US First Trust Capital Strength ETF 20250806 0 90.91 91.75 90.82 91.62 292900 91.62 up up correct
FTGC.US First Trust Global Tactical Commodity Strategy Fund 20250806 0 24.81 24.87 24.64 24.665 600500 24.665 down down correct
FTHI.US First Trust BuyWrite Income ETF 20250806 0 23.04 23.15 23.02 23.14 376283 22.9692 up up correct
FTRI.US First Trust Exchange 20250806 0 14.4 14.43 14.34 14.34 27500 14.34 down down correct
FTSL.US First Trust Senior Loan Fund 20250806 0 45.96 45.97 45.93 45.96 162514 45.7158
FTSM.US First Trust Enhanced Short Maturity ETF 20250806 0 59.92 59.93 59.92 59.93 1021549 59.93 up up correct
FTXG.US First Trust Nasdaq Food & Beverage ETF 20250806 0 22.27 22.38 22.23 22.294 16200 22.294 up up correct
FTXH.US First Trust Nasdaq Pharmaceuticals ETF 20250806 0 26.172 26.172 26 26 1000 26 down down correct
FTXL.US First Trust Nasdaq Semiconductor ETF 20250806 0 95.07 95.644 94.115 95.32 12600 95.32 up up correct
FTXN.US First Trust Nasdaq Oil & Gas ETF 20250806 0 27.558 27.75 27.05 27.161 29300 27.161 down down correct
FTXO.US First Trust Nasdaq Bank ETF 20250806 0 33.26 33.35 33.01 33.01 18900 33.01 down down correct
FTXR.US First Trust Nasdaq Transportation ETF 20250806 0 32.4 32.69 32.365 32.647 3100 32.647 up up correct
FV.US First Trust Dorsey Wright Focus 5 ETF 20250806 0 60.57 60.705 60.33 60.606 102300 60.606 up up correct
FVC.US First Trust Dorsey Wright Dynamic Focus 5 ETF 20250806 0 35.761 35.82 35.761 35.82 4800 35.82 up up correct
FYC.US First Trust Small Cap Growth AlphaDEX Fund 20250806 0 81.22 81.23 80.61 81.23 20100 81.23 up up correct
FYT.US First Trust Small Cap Value AlphaDEX Fund 20250806 0 52.21 52.21 52.07 52.07 6700 52.07 down down correct
FYX.US First Trust Exchange 20250806 0 99.94 99.94 99.36 99.81 11400 99.81 down down correct
GLDI.US Credit Suisse X 20250806 0 160.2 161.4999 160.18 160.485 7909 159.1305 up up correct
GNMA.US iShares GNMA Bond ETF 20250806 0 43.87 43.97 43.78 43.89 7364 43.89 up up correct
GNOM.US Global X Genomics & Biotechnology ETF 20250806 0 8.76 8.76 8.51 8.715 33300 8.715 down down correct
GRID.US First Trust NASDAQ Clean Edge Smart Grid Infrastructure Index Fund 20250806 0 141.43 142.13 140.6 141.88 164600 141.88 up up correct
GXTG.US Global X Funds 20250806 0 25.8202 25.911 25.8202 25.911 258 25.911 up up correct
HERD.US Pacer Cash Cows Fund of Funds ETF 20250806 0 40.367 40.51 40.367 40.415 3800 40.415 up up correct
HERO.US Global X Funds 20250806 0 32.34 32.454 32.22 32.41 23100 32.41 up up correct
HLAL.US Wahed FTSE USA Shariah ETF 20250806 0 54.76 55.11 54.66 54.99 55300 54.99 up up correct
HNDL.US Strategy Shares 20250806 0 21.76 21.829 21.74 21.78 37000 21.6535 up up correct
HYDR.US Global X Hydrogen ETF 20250806 0 24.18 24.18 23.923 23.925 10000 23.925 down down correct
HYLS.US First Trust Tactical High Yield ETF 20250806 0 41.83 41.85 41.7501 41.82 200119 41.5807 down down correct
HYXF.US iShares ESG Advanced High Yield Corporate Bond ETF 20250806 0 47.07 47.13 47.04 47.105 8800 47.105 up up correct
HYZD.US WisdomTree Interest Rate Hedged High Yield Bond Fund 20250806 0 22.33 22.33 22.28 22.3 24700 22.3 down down correct
IBB.US iShares Biotechnology ETF 20250806 0 132.93 132.96 130.55 131.49 2477000 131.49 down down correct
IBBQ.US Invesco Nasdaq Biotechnology ETF 20250806 0 22.18 22.245 22.1 22.24 7400 22.24 up down incorrect
IBTA.US iShares Trust 20250806 0 35.38 36.165 35 36.16 258600 36.16 up down incorrect
IBTF.US iShares Trust 20250806 0 23.305 23.31 23.3 23.305 562500 23.305
IBTG.US iShares Trust 20250806 0 22.86 22.86 22.85 22.86 931400 22.86
IBTH.US iShares Trust 20250806 0 22.43 22.43 22.42 22.425 383500 22.425 down up incorrect
IBTI.US iShares Trust 20250806 0 22.3 22.32 22.29 22.315 1055900 22.315 up down incorrect
IBTJ.US iShares Trust 20250806 0 21.87 21.89 21.86 21.885 185400 21.885 up down incorrect
IBTK.US iShares iBonds Dec 2030 Term Treasury ETF 20250806 0 19.78 19.8 19.755 19.795 148698 19.795 up down incorrect
IBTL.US iShares iBonds Dec 2031 Term Treasury ETF 20250806 0 20.45 20.47 20.43 20.465 62600 20.465 up down incorrect
ICLN.US iShares Global Clean Energy ETF 20250806 0 13.59 13.66 13.58 13.6 2030400 13.6 up up correct
IEF.US iShares 7 20250806 0 95.6 95.715 95.255 95.67 10107470 95.67 up up correct
IEI.US iShares 3 20250806 0 118.91 119.03 118.745 119 1596895 119 up up correct
IEUS.US iShares MSCI Europe Small 20250806 0 66.41 66.41 66.22 66.31 1200 66.31 down down correct
IFGL.US iShares International Developed Real Estate ETF 20250806 0 22.75 22.9 22.75 22.84 3800 22.84 up up correct
IFV.US First Trust Dorsey Wright International Focus 5 ETF 20250806 0 23.31 23.52 23.3 23.443 71600 23.443 up up correct
IGF.US iShares Trust 20250806 0 60.12 60.26 59.72 60.06 377700 60.06 down down correct
IGIB.US iShares 5 20250806 0 53.39 53.4899 53.26 53.45 1735713 53.45 up up correct
IGOV.US iShares International Treasury Bond ETF 20250806 0 42.32 42.45 42.23 42.4 139400 42.4 up down incorrect
IGSB.US iShares 1 20250806 0 52.72 52.76 52.695 52.76 2857278 52.76 up down incorrect
IHYF.US Invesco High Yield Bond Factor ETF 20250806 0 22.6 22.62 22.6 22.62 1200 22.5005 up down incorrect
IJT.US iShares S&P Small 20250806 0 134.45 134.59 133.88 134.25 81200 134.25 down up incorrect
IMCV.US iShares Morningstar Mid 20250806 0 77.31 77.42 77.02 77.02 34700 77.02 down up incorrect
INDY.US iShares India 50 ETF 20250806 0 51.5 51.52 51.08 51.31 169300 51.31 down up incorrect
INFR.US Legg Mason Global Infrastructure ETF 20250806 0 26.813 26.813 26.813 26.813 100 26.813
IPKW.US Invesco International BuyBack Achievers ETF 20250806 0 50.44 50.629 50.35 50.51 63000 50.51 up down incorrect
ISHG.US iShares 1 20250806 0 75.08 75.6199 75.08 75.55 68116 75.55 up up correct
ISTB.US iShares Core 1 20250806 0 48.59 48.63 48.57 48.62 314553 48.62 up up correct
IUS.US Invesco RAFI Strategic US ETF 20250806 0 51.71 51.91 51.59 51.78 25800 51.78 up up correct
IUSB.US iShares Core Total USD Bond Market ETF 20250806 0 46.23 46.25 46.06 46.24 3201121 46.24 up up correct
IUSG.US iShares Core S&P U.S. Growth ETF 20250806 0 154.63 156.17 154.46 156.03 297000 156.03 up up correct
IUSV.US iShares Core S&P U.S. Value ETF 20250806 0 95.26 95.52 94.94 95.21 401700 95.21 down down correct
IXUS.US iShares Core MSCI Total International Stock ETF 20250806 0 77.83 78.08 77.72 77.99 1357000 77.99 up up correct
JKI.US iShares Morningstar Mid 20250806 0 77.31 77.42 77.022 77.022 34654 77.022 down down correct
JOET.US Virtus ETF Trust II 20250806 0 41.06 41.178 40.93 41.16 129200 41.16 up up correct
JSML.US Janus Henderson Small Cap Growth Alpha ETF 20250806 0 68.41 68.813 68.2073 68.7264 17324 68.7264 up up correct
KBWB.US Invesco Exchange 20250806 0 72.67 72.92 72.3 72.34 952487 72.34 down down correct
KBWD.US Invesco KBW High Dividend Yield Financial ETF 20250806 0 13.88 13.88 13.76 13.79 343838 13.6449 down down correct
KBWP.US Invesco KBW Property & Casualty Insurance ETF 20250806 0 117.46 119.51 117.46 119.06 17100 119.06 up up correct
KBWR.US Invesco KBW Regional Banking ETF 20250806 0 57.26 57.26 57.25 57.25 300 57.25 down down correct
KBWY.US Invesco KBW Premium Yield Equity REIT ETF 20250806 0 15.53 15.53 15.36 15.42 122863 15.2951 down down correct
KRMA.US Global X Conscious Companies ETF 20250806 0 40.85 41.145 40.85 41.125 2900 41.125 up up correct
KROP.US Global X Funds 20250806 0 10.792 10.82 10.75 10.75 4100 10.75 down down correct
LDEM.US iShares ESG MSCI EM Leaders ETF 20250806 0 55.04 55.27 55.04 55.215 2500 55.215 up up correct
LDSF.US First Trust Exchange 20250806 0 18.98 19.06 18.98 19.03 108300 18.9582 up up correct
LEGR.US First Trust Exchange 20250806 0 53.6 53.74 53.41 53.61 6800 53.61 up up correct
LMBS.US First Trust Low Duration Opportunities ETF 20250806 0 49.42 49.4695 49.37 49.455 274610 49.2853 up up correct
LRGE.US ClearBridge Large Cap Growth ESG ETF 20250806 0 78.88 79.37 78.66 79.289 5200 79.289 up up correct
LVHD.US Legg Mason Low Volatility High Dividend ETF 20250806 0 40.87 40.9905 40.735 40.7918 48254 40.4619 down down correct
MBB.US iShares Trust 20250806 0 93.83 93.885 93.43 93.83 2893878 93.83
MCHI.US iShares MSCI China ETF 20250806 0 58.13 58.4 57.89 58.36 1643000 58.36 up up correct
MDIV.US First Trust Multi 20250806 0 16.01 16.01 15.94 15.9448 43572 15.8425 down down correct
MILN.US Global X Millennials Consumer ETF 20250806 0 47.955 48.5 47.947 48.375 3400 48.375 up up correct
NFTY.US First Trust Exchange 20250806 0 56.73 56.73 56.15 56.37 22100 56.37 down down correct
NXTG.US First Trust Exchange 20250806 0 96.88 97.26 96.79 97.23 3300 97.23 up up correct
ONEQ.US Fidelity Nasdaq Composite Index ETF 20250806 0 82.42 83.3999 82.36 83.28 198619 83.28 up up correct
PDBC.US Invesco Optimum Yield Diversified Commodity Strategy No K 20250806 0 13.14 13.19 12.95 12.98 4763300 12.98 down down correct
PDP.US Invesco DWA Momentum ETF 20250806 0 111.93 112.17 111 112.17 18400 112.17 up up correct
PEY.US Invesco High Yield Equity Dividend Achievers ETF 20250806 0 20.73 20.73 20.5799 20.5878 196856 20.5088 down up incorrect
PEZ.US Invesco DWA Consumer Cyclicals Momentum ETF 20250806 0 98.97 99.37 98.66 99.37 8700 99.37 up down incorrect
PFF.US iShares Preferred and Income Securities ETF 20250806 0 31.23 31.28 31.08 31.14 3654201 31.14 down up incorrect
PFI.US Invesco DWA Financial Momentum ETF 20250806 0 55.52 55.82 55.52 55.82 2900 55.82 up down incorrect
PFM.US Invesco Dividend Achievers ETF 20250806 0 48.58 48.8 48.54 48.72 7000 48.72 up down incorrect
PGJ.US Invesco Golden Dragon China ETF 20250806 0 28.86 29.01 28.76 29.01 22200 29.01 up down incorrect
PHO.US Invesco Water Resources ETF 20250806 0 71.09 71.12 70.64 70.87 41200 70.87 down down correct
PID.US Invesco International Dividend Achievers ETF 20250806 0 20.77 20.77 20.66 20.69 33800 20.69 down down correct
PIE.US Invesco DWA Emerging Markets Momentum ETF 20250806 0 21.83 22.21 21.83 22.21 25800 22.21 up up correct
PIO.US Invesco Global Water ETF 20250806 0 44.72 44.77 44.54 44.67 3600 44.67 down down correct
PIZ.US Invesco DWA Developed Markets Momentum ETF 20250806 0 46.18 46.45 46.02 46.29 83000 46.29 up up correct
PKW.US Invesco BuyBack Achievers ETF 20250806 0 125.33 125.33 124.63 124.86 23600 124.86 down down correct
PNQI.US Invesco NASDAQ Internet ETF 20250806 0 52.26 52.87 52.2 52.86 56000 52.86 up up correct
PPH.US VanEck Vectors ETF Trust 20250806 0 84.51 84.62 83.77 83.84 527110 83.84 down down correct
PRFZ.US Invesco FTSE RAFI US 1500 Small 20250806 0 41.78 41.78 41.52 41.69 63900 41.69 down down correct
PRN.US Invesco DWA Industrials Momentum ETF 20250806 0 163.42 163.42 161.67 162.85 4700 162.85 down down correct
PSC.US Principal Exchange 20250806 0 53.19 53.19 52.58 52.86 60054 52.86 down down correct
PSCC.US Invesco S&P SmallCap Consumer Staples ETF 20250806 0 34.97 35.27 34.77 35.15 4100 35.15 up up correct
PSCD.US Invesco S&P SmallCap Consumer Discretionary ETF 20250806 0 102.87 103.51 102.87 103.51 300 103.51 up up correct
PSCE.US Invesco S&P SmallCap Energy ETF 20250806 0 39.95 40.27 39.13 39.18 11400 39.18 down down correct
PSCF.US Invesco S&P SmallCap Financials ETF 20250806 0 54.89 54.95 54.79 54.79 1800 54.79 down down correct
PSCH.US Invesco S&P SmallCap Health Care ETF 20250806 0 37.87 37.87 37.5 37.67 11100 37.67 down down correct
PSCI.US Invesco S&P SmallCap Industrials ETF 20250806 0 141.04 141.27 141.04 141.27 1700 141.27 up up correct
PSCM.US Invesco S&P SmallCap Materials ETF 20250806 0 73.58 73.58 73.03 73.4361 900 73.4361 down down correct
PSCT.US Invesco S&P SmallCap Information Technology ETF 20250806 0 45.44 45.84 45.21 45.77 18900 45.77 up up correct
PSCU.US Invesco S&P SmallCap Utilities & Communication Services ETF 20250806 0 54.54 54.54 54.54 54.54 100 54.54
PSET.US Principal Exchange 20250806 0 74.297 74.53 73.99 74.48 45163 74.48 up up correct
PSL.US Invesco Exchange 20250806 0 107.95 109.3 107.95 109.3 8300 109.3 up up correct
PTF.US Invesco Exchange 20250806 0 68.57 69.03 68.12 69.03 28600 69.03 up up correct
PTH.US Invesco DWA Healthcare Momentum ETF 20250806 0 37.58 37.58 37.01 37.27 10400 37.27 down down correct
PUI.US Invesco DWA Utilities Momentum ETF 20250806 0 44.61 44.61 44.32 44.32 2500 44.32 down down correct
PXI.US Invesco DWA Energy Momentum ETF 20250806 0 43.03 43.34 42.22 42.31 7300 42.31 down down correct
PY.US Principal Exchange 20250806 0 50.08 50.27 50.0382 50.0382 8539 50.0382 down down correct
PYZ.US Invesco DWA Basic Materials Momentum ETF 20250806 0 97.19 97.59 97.19 97.59 400 97.59 up up correct
QABA.US First Trust NASDAQ ABA Community Bank Index Fund 20250806 0 53.78 53.78 53.58 53.59 2800 53.59 down down correct
QAT.US iShares MSCI Qatar ETF 20250806 0 19.95 19.97 19.85 19.85 36600 19.85 down down correct
QCLN.US First Trust NASDAQ Clean Edge Green Energy Index Fund 20250806 0 34.47 34.79 34.28 34.31 51400 34.31 down down correct
QCLR.US Global X NASDAQ 100® Collar 95 20250806 0 31.051 31.165 31.051 31.165 200 31.165 up up correct
QQEW.US First Trust NASDAQ 20250806 0 135.67 136.27 135.15 136.18 90600 136.18 up up correct
QQJG.US Invesco ESG NASDAQ Next Gen 100 ETF 20250806 0 25.312 25.41 25.31 25.39 500 25.39 up up correct
QQMG.US Invesco ESG NASDAQ 100 ETF 20250806 0 38.51 38.92 38.5 38.905 8800 38.905 up up correct
QQQ.US Invesco QQQ Trust Series 1 20250806 0 561.11 567.76 560.63 567.32 41823700 567.32 up up correct
QQQA.US ProShares Trust 20250806 0 44.54 45.108 44.486 45.108 17300 45.108 up up correct
QQQJ.US Invesco NASDAQ Next Gen 100 ETF 20250806 0 33.47 33.47 33.21 33.42 66100 33.42 down down correct
QQQM.US Invesco NASDAQ 100 ETF 20250806 0 230.99 233.705 230.84 233.52 3821063 233.52 up up correct
QQXT.US First Trust NASDAQ 20250806 0 98.72 98.88 98.38 98.75 12100 98.75 up up correct
QRMI.US Global X NASDAQ 100® Risk Managed Income ETF 20250806 0 15.82 15.9 15.82 15.9 36600 15.7407 up up correct
QTEC.US First Trust Exchange 20250806 0 210.92 212.47 209.85 212.2 134400 212.2 up up correct
QTR.US Global X NASDAQ 100 Tail Risk ETF 20250806 0 33.635 33.635 33.635 33.635 100 33.635
QYLD.US Global X NASDAQ 100 Covered Call ETF 20250806 0 16.74 16.83 16.74 16.83 4658153 16.6624 up up correct
QYLG.US Global X Funds 20250806 0 28.06 28.39 28.06 28.331 26000 28.1968 up up correct
RAYS.US Global X Solar ETF 20250806 0 9.291 9.291 9.26 9.265 1400 9.265 down down correct
RDVY.US First Trust Rising Dividend Achievers ETF 20250806 0 63.65 63.91 63.39 63.78 870800 63.78 up up correct
REIT.US ALPS Active REIT ETF 20250806 0 26.24 26.249 25.995 25.995 6200 25.995 down down correct
RFDI.US First Trust RiverFront Dynamic Developed International ETF 20250806 0 73.28 73.42 73.25 73.419 2000 73.419 up up correct
RFEM.US First Trust RiverFront Dynamic Emerging Markets ETF 20250806 0 71.92 72.18 71.815 72.136 900 72.136 up up correct
RFEU.US First Trust RiverFront Dynamic Europe ETF 20250806 0 67.77 67.945 67.77 67.945 200 67.945 up up correct
RING.US iShares MSCI Global Gold Miners ETF 20250806 0 48.16 48.99 48.16 48.91 367600 48.91 up up correct
RNDV.US First Trust US Equity Dividend Select ETF 20250806 0 33.6 33.74 33.6 33.7 2539 33.7 up up correct
RNEM.US First Trust Exchange 20250806 0 54.056 54.145 54.056 54.145 300 54.145 up up correct
RNMC.US First Trust Mid Cap US Equity Select ETF 20250806 0 36.45 36.51 36.1853 36.205 2748 36.205 down down correct
RNRG.US Global X Renewable Energy Producers ETF 20250806 0 9.92 9.96 9.897 9.92 1700 9.92
RNSC.US First Trust Small Cap US Equity Select ETF 20250806 0 30.61 30.7261 30.61 30.7261 892 30.7261 up up correct
ROBT.US First Trust Exchange 20250806 0 50.06 50.089 49.502 49.89 48000 49.89 down down correct
RTH.US VanEck Vectors ETF Trust 20250806 0 241.15 245.8333 241.15 245.7048 6304 245.7048 up up correct
SARK.US Tuttle Capital Short Innovation ETF 20250806 0 34.25 34.36 33.61 33.61 350342 33.61 down down correct
SCZ.US iShares MSCI EAFE Small 20250806 0 73.82 74.18 73.82 74.12 511500 74.12 up up correct
SDG.US iShares MSCI Global Impact ETF 20250806 0 79.35 79.48 79.26 79.48 2200 79.48 up up correct
SDVY.US First Trust Exchange 20250806 0 36.21 36.32 36.07 36.21 1091700 36.21
SHV.US iShares Short Treasury Bond ETF 20250806 0 110.15 110.16 110.14 110.16 2470444 110.16 up up correct
SHY.US iShares Trust 20250806 0 82.63 82.68 82.625 82.68 2741805 82.68 up up correct
SKOR.US FlexShares Credit 20250806 0 48.8 48.869 48.75 48.8294 35248 48.8294 up up correct
SKYU.US ProShares Ultra Cloud Computing 20250806 0 34.36 34.792 34.36 34.792 1100 34.792 up up correct
SKYY.US First Trust Exchange 20250806 0 122.17 124.01 122.17 123.98 56500 123.98 up up correct
SLQD.US iShares Trust 20250806 0 50.55 50.58 50.52 50.58 160383 50.58 up up correct
SLVO.US Credit Suisse X 20250806 0 83.88 84.2499 83.75 84.07 21318 82.4866 up up correct
SMH.US VanEck Vectors Semiconductor ETF 20250806 0 284.83 287.23 282.77 286.62 6124300 286.62 up up correct
SNSR.US Global X Internet of Things ETF 20250806 0 36.36 36.63 36.02 36.57 22200 36.57 up up correct
SOCL.US Global X Funds 20250806 0 55.55 56.97 55.55 56.92 5100 56.92 up up correct
SOXQ.US Invesco PHLX Semiconductor ETF 20250806 0 43.57 43.79 43.11 43.71 330900 43.71 up up correct
SOXX.US iShares Semiconductor ETF 20250806 0 236.56 237.46 233.67 236.93 4966500 236.93 up up correct
SPC.US CrossingBridge Pre 20250806 0 21.52 21.52 21.52 21.52 800 21.52
SPRX.US Spear Alpha ETF 20250806 0 34.1 35 34.1 34.89 63200 34.89 up up correct
SQLV.US Legg Mason ETF Investment Trust 20250806 0 40.29 40.372 40.29 40.372 1200 40.372 up up correct
SQQQ.US ProShares Trust 20250806 0 18.76 18.82 18.09 18.13 118226000 18.13 down down correct
SRET.US Global X SuperDividend REIT ETF 20250806 0 21.2 21.206 21.1 21.1097 20440 21.1097 down down correct
SUSB.US iShares ESG 1 20250806 0 25.15 25.17 25.14 25.165 105383 25.165 up up correct
SUSC.US iShares ESG USD Corporate Bond ETF 20250806 0 23.25 23.29 23.18 23.28 149764 23.28 up up correct
SUSL.US iShares ESG MSCI USA Leaders ETF 20250806 0 111.29 111.491 111.21 111.3 11700 111.3 up up correct
TDIV.US First Trust NASDAQ Technology Dividend Index Fund 20250806 0 90.27 90.48 89.7 90.38 50000 90.38 up up correct
TLT.US iShares 20+ Year Treasury Bond ETF 20250806 0 87.84 88.045 86.92 87.82 42589352 87.82 down down correct
TQQQ.US ProShares UltraPro QQQ 20250806 0 86.03 89.0655 85.81 88.84 64497633 88.84 up up correct
TUR.US iShares Inc. 20250806 0 34.41 34.51 34.38 34.46 98800 34.46 up up correct
UAE.US iShares MSCI UAE ETF 20250806 0 19.97 20.27 19.97 20.25 146900 20.25 up up correct
UCRD.US VictoryShares ESG Corporate Bond ETF 20250806 0 21.52 21.545 21.52 21.545 100 21.545 up up correct
UCYB.US ProShares Ultra Nasdaq Cybersecurity 20250806 0 56.675 57.593 56.62 57.593 600 57.593 up up correct
UFO.US Procure ETF Trust II 20250806 0 30.51 31.15 30.485 31.002 115700 31.002 up up correct
USIG.US iShares Broad USD Investment Grade Corporate Bond ETF 20250806 0 51.495 51.58 51.345 51.55 897772 51.55 up down incorrect
USMC.US Principal U.S. Mega 20250806 0 62.73 63.51 62.73 63.45 55448 63.45 up down incorrect
USOI.US Credit Suisse X 20250806 0 52.5 53.27 51.6417 51.9961 66585 51.2098 down up incorrect
USXF.US iShares ESG Advanced MSCI USA ETF 20250806 0 55.21 55.6 55.135 55.521 46200 55.521 up down incorrect
VCIT.US Vanguard Intermediate 20250806 0 83.05 83.19 82.845 83.16 12952920 83.16 up down incorrect
VCLT.US Vanguard Long 20250806 0 75.98 76.07 75.255 76 7856106 76 up down incorrect
VCSH.US Vanguard Scottsdale Funds 20250806 0 79.46 79.51 79.4 79.5 15528120 79.5 up down incorrect
VGIT.US Vanguard Intermediate 20250806 0 59.69 59.75 59.58 59.73 1957214 59.73 up down incorrect
VGLT.US Vanguard Scottsdale Funds 20250806 0 55.94 56.05 55.365 55.92 3493792 55.92 down up incorrect
VGSH.US Vanguard Short 20250806 0 58.61 58.64 58.6 58.64 2428611 58.64 up down incorrect
VIGI.US Vanguard International Dividend Appreciation Index Fund ETF Shares 20250806 0 87.14 87.28 86.93 87.18 239500 87.18 up down incorrect
VMBS.US Vanguard Mortgage 20250806 0 46.34 46.389 46.165 46.36 1247858 46.36 up down incorrect
VNQI.US Vanguard Global ex 20250806 0 46.52 46.6 46.45 46.55 137400 46.55 up down incorrect
VONE.US Vanguard Russell 1000 Index Fund ETF Shares 20250806 0 285.77 287.76 285.65 287.44 59500 287.44 up down incorrect
VONG.US Vanguard Scottsdale Funds 20250806 0 112.71 114.02 112.61 113.96 658500 113.96 up up correct
VONV.US Vanguard Scottsdale Funds 20250806 0 85.54 85.63 85.17 85.41 1472300 85.41 down down correct
VPN.US Global X Funds 20250806 0 18.83 18.8991 18.7624 18.82 225343 18.82 down down correct
VRIG.US Invesco Actively Managed Exchange 20250806 0 25.11 25.11 25.1 25.11 215421 25.0034
VSDA.US VictoryShares Dividend Accelerator ETF 20250806 0 52.83 53.21 52.83 53.094 13800 53.094 up up correct
VSMV.US VictoryShares US Multi 20250806 0 49.46 49.85 49.46 49.74 10500 49.74 up up correct
VTC.US Vanguard Scottsdale Funds 20250806 0 77.4 77.49 77.11 77.49 41879 77.49 up up correct
VTHR.US Vanguard Russell 3000 Index Fund ETF Shares 20250806 0 277.61 279.24 277.16 279.06 11400 279.06 up up correct
VTIP.US Vanguard Malvern Funds 20250806 0 50.22 50.27 50.22 50.23 970985 50.23 up up correct
VTWG.US Vanguard Russell 2000 Growth Index Fund ETF Shares 20250806 0 213.47 213.47 211.99 213.15 22900 213.15 down down correct
VTWO.US Vanguard Russell 2000 Index Fund ETF Shares 20250806 0 89.33 89.33 88.72 89.18 988400 89.18 down down correct
VTWV.US Vanguard Russell 2000 Value Index Fund ETF Shares 20250806 0 141.75 142.34 141.75 142.06 6500 142.06 up up correct
VWOB.US Vanguard Emerging Markets Government Bond Index Fund ETF Shares 20250806 0 65.58 65.7274 65.45 65.7 721735 65.7 up up correct
VXUS.US Vanguard Total International Stock Index Fund ETF Shares 20250806 0 69.51 69.78 69.47 69.71 3021000 69.71 up up correct
VYMI.US Vanguard International High Dividend Yield Index Fund ETF Shares 20250806 0 81.65 81.91 81.61 81.82 751000 81.82 up up correct
WBND.US Western Asset Total Return ETF 20250806 0 20.21 20.27 20.21 20.27 196 20.27 up up correct
WCBR.US WisdomTree Trust 20250806 0 30.23 30.58 30.149 30.571 25200 30.571 up up correct
WINC.US Legg Mason ETF Investment Trust 20250806 0 24.208 24.215 24.208 24.215 400 24.215 up up correct
WNDY.US Global X Wind Energy ETF 20250806 0 12.755 12.755 12.755 12.755 100 12.755
WOOD.US iShares Global Timber & Forestry ETF 20250806 0 72.78 73.13 72.78 73.04 5100 73.04 up down incorrect
XT.US iShares Exponential Technologies ETF 20250806 0 65.78 65.9 65.49 65.84 109800 65.84 up down incorrect
YLCO.US Global X YieldCo & Renewable Energy Income ETF 20250806 0 9.92 9.9599 9.897 9.92 1687 9.92
YLDE.US ClearBridge Dividend Strategy ESG ETF 20250806 0 52.2 52.44 52.17 52.293 16559 52.293 up down incorrect

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