CollectAI

close-nasdaq_etfs

2025/08/11

TICKER DESC DATE TIME OPEN HIGH LOW CLOSE VOL Adj CLOSE Trend Predict Result
AADR.US AdvisorShares Dorsey Wright ADR ETF 20250811 0 80.79 81.02 80.68 80.68 2800 80.68 down down correct
AAXJ.US iShares MSCI All Country Asia ex Japan ETF 20250811 0 84.99 85.05 84.62 84.72 258700 84.72 down down correct
ACWI.US iShares Trust 20250811 0 131.8 132.03 131.3 131.51 3282500 131.51 down down correct
ACWX.US iShares MSCI ACWI ex U.S. ETF 20250811 0 61.78 61.87 61.67 61.73 454600 61.73 down down correct
AGNG.US Global X Aging Population ETF 20250811 0 31.99 32.01 31.85 31.897 51900 31.897 down down correct
AGZD.US WisdomTree Interest Rate Hedged U.S. Aggregate Bond Fund 20250811 0 22.32 22.4 22.32 22.37 10200 22.37 up up correct
AIA.US iShares Trust 20250811 0 84.51 84.57 84.08 84.23 22700 84.23 down down correct
AIQ.US Global X Artificial Intelligence & Technology ETF 20250811 0 44.89 45.105 44.59 44.68 1499400 44.68 down down correct
AIRR.US First Trust Exchange 20250811 0 88.55 88.75 87.8 88.14 260000 88.14 down down correct
ALTY.US Global X Funds 20250811 0 11.68 11.71 11.66 11.66 22749 11.66 down down correct
ANGL.US VanEck Vectors ETF Trust 20250811 0 29.1 29.1399 29.0828 29.11 248966 29.11 up up correct
AQWA.US Global X Funds 20250811 0 19.335 19.335 19.23 19.327 1000 19.327 down down correct
ASET.US FlexShares Real Assets Allocation Index Fund 20250811 0 32.696 32.696 32.696 32.696 100 32.696
BBH.US VanEck Vectors Biotech ETF 20250811 0 159.24 160.25 158.78 159.03 3100 159.03 down down correct
BGRN.US iShares Trust 20250811 0 47.65 47.71 47.63 47.6439 11398 47.6439 down down correct
BIB.US ProShares Ultra Nasdaq Biotechnology 20250811 0 50.52 51.15 50.29 50.58 7700 50.58 up up correct
BIS.US ProShares UltraShort Nasdaq Biotechnology 20250811 0 15.78 15.89 15.62 15.8029 12961 15.8029 up up correct
BJK.US VanEck Vectors Gaming ETF 20250811 0 45.07 45.07 44 44.4 3900 44.4 down down correct
BKCH.US Global X Blockchain ETF 20250811 0 56.91 58.354 56.07 56.195 50200 56.195 down down correct
BLCN.US Siren ETF Trust 20250811 0 23.57 24.222 23.48 23.976 8500 23.976 up up correct
BND.US Vanguard Bond Index Funds 20250811 0 73.49 73.55 73.44 73.47 8668285 73.47 down down correct
BNDW.US Vanguard Total World Bond ETF 20250811 0 69.18 69.21 69.135 69.16 101925 69.16 down down correct
BNDX.US Vanguard Total International Bond Index Fund ETF Shares 20250811 0 49.33 49.37 49.32 49.34 2528327 49.34 up up correct
BOTZ.US Global X Robotics & Artificial Intelligence ETF 20250811 0 33.47 33.555 33.24 33.31 411700 33.31 down down correct
BSCP.US Invesco BulletShares 2025 Corporate Bond ETF 20250811 0 20.72 20.72 20.71 20.715 493291 20.642 down down correct
BSCQ.US Invesco BulletShares 2026 Corporate Bond ETF 20250811 0 19.55 19.56 19.55 19.555 539189 19.4865 up up correct
BSCR.US Invesco BulletShares 2027 Corporate Bond ETF 20250811 0 19.69 19.7 19.6801 19.695 953612 19.6212 up up correct
BSCS.US Invesco BulletShares 2028 Corporate Bond ETF 20250811 0 20.52 20.54 20.52 20.535 286826 20.4557 up up correct
BSCT.US Invesco BulletShares 2029 Corporate Bond ETF 20250811 0 18.75 18.77 18.74 18.755 426800 18.6774 up up correct
BSCU.US Invesco BulletShares 2030 Corporate Bond ETF 20250811 0 16.83 16.84 16.815 16.83 388600 16.7615
BSCV.US Invesco BulletShares 2031 Corporate Bond ETF 20250811 0 16.59 16.59 16.54 16.58 219500 16.5141 down down correct
BSJP.US Invesco BulletShares 2025 High Yield Corporate Bond ETF 20250811 0 23.1 23.105 23.09 23.095 168836 23.0124 down down correct
BSJQ.US Invesco BulletShares 2026 High Yield Corporate Bond ETF 20250811 0 23.38 23.39 23.37 23.375 167360 23.2556 down down correct
BSJR.US Invesco BulletShares 2027 High Yield Corporate Bond ETF 20250811 0 22.73 22.73 22.713 22.715 88300 22.6041 down down correct
BSJS.US Invesco BulletShares 2028 High Yield Corporate Bond ETF 20250811 0 22.11 22.13 22.03 22.07 113200 21.9532 down down correct
BSJT.US Invesco BulletShares 2029 High Yield Corporate Bond ETF 20250811 0 21.5 21.52 21.465 21.52 78900 21.3952 up up correct
BSMP.US Invesco Exchange 20250811 0 24.53 24.53 24.51 24.515 26300 24.4659 down down correct
BSMQ.US Invesco Exchange 20250811 0 23.56 23.56 23.52 23.525 24500 23.4687 down down correct
BSMR.US Invesco Exchange 20250811 0 23.59 23.612 23.57 23.585 38400 23.5308 down down correct
BSMS.US Invesco Exchange 20250811 0 23.36 23.36 23.31 23.316 34100 23.2586 down down correct
BSMT.US Invesco Exchange 20250811 0 22.89 22.92 22.89 22.905 37900 22.8496 up up correct
BSMU.US Invesco BulletShares 2030 Municipal Bond ETF 20250811 0 21.73 21.73 21.7 21.715 41500 21.6622 down down correct
BSMV.US Invesco BulletShares 2031 Municipal Bond ETF 20250811 0 20.715 20.74 20.715 20.725 41100 20.679 up up correct
BUG.US Global X Funds 20250811 0 32.2 32.78 32.135 32.23 354000 32.23 up up correct
CARZ.US First Trust NASDAQ Global Auto Index Fund 20250811 0 65.7 66.34 65.61 65.61 1300 65.61 down down correct
CATH.US Global X S&P 500 Catholic Values ETF 20250811 0 78 78.061 77.63 77.63 15200 77.63 down down correct
CDC.US Victory Portfolios II 20250811 0 65.22 65.22 64.65 64.743 21500 64.743 down down correct
CDL.US Victory Portfolios II 20250811 0 67.884 67.884 67.47 67.587 7100 67.587 down down correct
CEFA.US Global X S&P Catholic Values Developed ex 20250811 0 34.9353 35.01 34.8428 34.8428 7700 34.8428 down down correct
CFA.US VictoryShares US 500 Volatility Wtd ETF 20250811 0 88.66 88.66 88.115 88.17 1900 88.17 down down correct
CFO.US Victory Portfolios II 20250811 0 71.97 71.97 71.41 71.449 10600 71.449 down down correct
CIBR.US First Trust Exchange 20250811 0 71.11 72.01 70.71 70.85 1000100 70.85 down down correct
CID.US VictoryShares International High Div Volatility Wtd ETF 20250811 0 14100 14200 14000 14200 2600 14200 up up correct
CIL.US Victory Portfolios II 20250811 0 50.776 50.776 50.776 50.776 100 50.776
CLOU.US Global X Funds 20250811 0 21.56 21.725 21.16 21.23 256500 21.23 down down correct
COMT.US iShares GSCI Commodity Dynamic Roll Strategy ETF 20250811 0 26.02 26.1 25.96 26.0453 63473 26.0453 up up correct
CSB.US VictoryShares US Small Cap High Div Volatility Wtd ETF 20250811 0 56.46 56.89 56.192 56.331 15700 56.331 down down correct
CTEC.US Global X Funds 20250811 0 8.2 8.24 8.15 8.21 8400 8.21 up up correct
CXSE.US WisdomTree Trust 20250811 0 37.49 37.56 37.3 37.34 5900 37.34 down down correct
DALI.US First Trust Dorsey Wright DALI 1 ETF 20250811 0 26.99 26.99 26.88 26.906 1100 26.906 down down correct
DAPP.US VanEck Vectors ETF Trust 20250811 0 16.87 17.22 16.62 16.67 149300 16.67 down down correct
DAX.US Global X DAX Germany ETF 20250811 0 44.48 44.595 44.38 44.49 90400 44.49 up up correct
DDI.US DoubleDown Interactive Co. Ltd. American Depository Shares 20250811 0 9.44 9.6952 9.43 9.5 114958 9.5 up up correct
DDIV.US First Trust Dorsey Wright Momentum & Dividend ETF 20250811 0 38.36 38.36 38.258 38.258 5100 38.258 down down correct
DEMZ.US Democratic Large Cap Core ETF 20250811 0 40.18 40.195 39.992 39.992 800 39.992 down down correct
DGRE.US WisdomTree Emerging Markets Quality Dividend Growth Fund 20250811 0 27.79 27.97 27.79 27.843 4400 27.843 up up correct
DGRS.US WisdomTree Trust 20250811 0 47.89 48.05 47.6 47.84 21700 47.84 down down correct
DGRW.US WisdomTree U.S. Quality Dividend Growth Fund 20250811 0 86.3 86.39 85.93 86.08 649300 86.08 down down correct
DMXF.US iShares ESG Advanced MSCI EAFE Index ETF 20250811 0 73.81 73.95 73.565 73.623 12100 73.623 down down correct
DRIV.US Global X Funds 20250811 0 25.22 25.43 25.2 25.21 58300 25.21 down down correct
DVLU.US First Trust Dorsey Wright Momentum & Value ETF 20250811 0 29.94 29.94 29.94 29.94 100 29.94
DVOL.US First Trust Exchange 20250811 0 34.94 34.96 34.9 34.9 3100 34.9 down down correct
DVY.US iShares Trust 20250811 0 136.27 137.05 135.45 135.79 285800 135.79 down down correct
DWAS.US Invesco DWA SmallCap Momentum ETF 20250811 0 85.71 85.71 85.3 85.41 12700 85.41 down down correct
DWAW.US AdvisorShares Trust 20250811 0 42.29 42.31 42.113 42.113 300 42.113 down down correct
DWSH.US AdvisorShares Dorsey Wright Short ETF 20250811 0 7.16 7.26 7.16 7.24 57300 7.24 up down incorrect
DWUS.US AdvisorShares Trust 20250811 0 51.99 51.99 51.862 51.862 200 51.862 down up incorrect
DXJS.US WisdomTree Trust 20250811 0 39.04 39.2999 38.99 39.1991 6129 39.1991 up down incorrect
EBIZ.US Global X Funds 20250811 0 32.315 32.36 32.23 32.252 6600 32.252 down up incorrect
ECOW.US Pacer Emerging Markets Cash Cows 100 ETF 20250811 0 23.21 23.3 23.13 23.166 8900 23.166 down up incorrect
EDOC.US Global X Telemedicine & Digital Health ETF 20250811 0 10.12 10.199 10.1 10.135 20921 10.135 up down incorrect
EEMA.US iShares MSCI Emerging Markets Asia ETF 20250811 0 84.53 84.88 84.36 84.36 30200 84.36 down up incorrect
EFAS.US Global X MSCI SuperDividend EAFE ETF 20250811 0 18.91 18.91 18.78 18.7971 22264 18.7971 down down correct
EMB.US iShares J.P. Morgan USD Emerging Markets Bond ETF 20250811 0 93.38 93.5972 93.38 93.5 3606651 93.5 up up correct
EMCB.US WisdomTree Emerging Markets Corporate Bond Fund 20250811 0 66.65 66.65 66.25 66.55 3500 66.55 down down correct
EMIF.US iShares Emerging Markets Infrastructure ETF 20250811 0 24.55 24.59 24.55 24.59 1950 24.59 up up correct
EMXC.US iShares MSCI Emerging Markets ex China ETF 20250811 0 64.07 64.23 63.98 63.99 794900 63.99 down down correct
EMXF.US iShares Trust 20250811 0 43.55 43.55 43.437 43.437 8600 43.437 down down correct
ENZL.US iShares MSCI New Zealand ETF 20250811 0 45.75 45.83 45.66 45.79 3500 45.79 up up correct
EQRR.US ProShares Equities for Rising Rates ETF 20250811 0 59.824 59.824 59.824 59.824 200 59.824
ESGD.US iShares ESG Aware MSCI EAFE ETF 20250811 0 89.74 89.79 89.44 89.55 114400 89.55 down down correct
ESGE.US iShares ESG Aware MSCI EM ETF 20250811 0 40.14 40.175 40.015 40.04 229900 40.04 down down correct
ESGU.US iShares ESG Aware MSCI USA ETF 20250811 0 139.35 139.71 138.72 138.96 276100 138.96 down down correct
ESMV.US iShares ESG MSCI USA Min Vol Factor ETF 20250811 0 28.66 28.66 28.52 28.526 1100 28.526 down down correct
ESPO.US VanEck Vectors Video Gaming and eSports ETF 20250811 0 112.89 113.72 112.73 113.28 21700 113.28 up up correct
EUFN.US iShares MSCI Europe Financials ETF 20250811 0 33.71 33.75 33.56 33.72 1660900 33.72 up up correct
EWJV.US iShares Trust 20250811 0 37.34 37.454 37.24 37.275 31200 37.275 down down correct
EWZS.US iShares MSCI Brazil Small 20250811 0 12.5 12.53 12.39 12.41 161400 12.41 down up incorrect
FAAR.US First Trust Exchange 20250811 0 28.75 28.95 28.75 28.855 21800 28.855 up down incorrect
FAB.US First Trust Exchange 20250811 0 82.91 82.91 82.2449 82.4222 2479 82.4222 down up incorrect
FAD.US First Trust Multi Cap Growth AlphaDEX Fund 20250811 0 150.4 150.4 149.48 149.69 1800 149.69 down up incorrect
FALN.US iShares Fallen Angels USD Bond ETF 20250811 0 27.05 27.065 27.0222 27.03 451664 27.03 down up incorrect
FCA.US First Trust Exchange 20250811 0 26.62 26.62 26.23 26.38 4300 26.38 down up incorrect
FCAL.US First Trust Exchange 20250811 0 47.83 47.8799 47.75 47.83 9846 47.6968
FCEF.US First Trust CEF Income Opportunity ETF 20250811 0 22.56 22.6 22.491 22.525 10100 22.39 down up incorrect
FCVT.US First Trust SSI Strategic Convertible Securities ETF 20250811 0 39.41 39.81 39.4 39.4869 22221 39.437 up down incorrect
FDIV.US First Trust Strategic Income ETF 20250811 0 26.28 26.28 26.17 26.195 10000 26.195 down up incorrect
FDNI.US First Trust Dow Jones International Internet ETF 20250811 0 34.42 34.59 34.36 34.37 13400 34.37 down up incorrect
FDT.US First Trust Exchange 20250811 0 72.18 72.44 71.99 72.27 31900 72.27 up down incorrect
FDTS.US First Trust Developed Markets ex 20250811 0 53.21 53.21 52.94 52.94 500 52.94 down up incorrect
FEM.US First Trust Emerging Markets AlphaDEX Fund 20250811 0 25.73 25.81 25.71 25.75 51700 25.75 up down incorrect
FEMB.US First Trust Emerging Markets Local Currency Bond ETF 20250811 0 28.89 29.05 28.7801 28.97 41742 28.8278 up down incorrect
FEMS.US First Trust Exchange 20250811 0 42.88 42.88 42.29 42.55 7800 42.55 down up incorrect
FEP.US First Trust Europe AlphaDEX Fund 20250811 0 49.44 49.68 49.39 49.55 18900 49.55 up down incorrect
FEUZ.US First Trust Exchange 20250811 0 57.378 57.77 57.378 57.77 4200 57.77 up up correct
FEX.US First Trust Large Cap Core AlphaDEX Fund 20250811 0 112.21 112.22 111.49 111.49 6700 111.49 down down correct
FGM.US First Trust Germany AlphaDEX Fund 20250811 0 57.72 57.72 57 57.08 2600 57.08 down down correct
FICS.US First Trust International Developed Cap Strength ETF 20250811 0 38.32 38.33 38.211 38.298 33800 38.298 down down correct
FID.US First Trust S&P International Dividend Aristocrats ETF 20250811 0 19.76 19.76 19.63 19.69 15400 19.69 down down correct
FINX.US Global X FinTech ETF 20250811 0 32.8 33.1 32.53 32.53 31100 32.53 down down correct
FIXD.US First Trust Exchange 20250811 0 43.91 43.9487 43.881 43.895 220205 43.7301 down down correct
FJP.US First Trust Japan AlphaDEX Fund 20250811 0 63.97 64.09 63.42 63.91 9000 63.91 down down correct
FKU.US First Trust United Kingdom AlphaDEX Fund 20250811 0 46.8 47.01 46.8 47.01 1300 47.01 up up correct
FLN.US First Trust Latin America AlphaDEX Fund 20250811 0 19.95 19.97 19.88 19.97 2400 19.97 up up correct
FMB.US First Trust Managed Municipal ETF 20250811 0 49.71 49.851 49.71 49.82 160462 49.6758 up up correct
FMHI.US First Trust Exchange 20250811 0 46.23 46.55 46.23 46.3892 97074 46.2219 up up correct
FNK.US First Trust Mid Cap Value AlphaDEX Fund 20250811 0 52.79 52.79 52.29 52.31 6700 52.31 down down correct
FNX.US First Trust Mid Cap Core AlphaDEX Fund 20250811 0 117.2 117.61 116.43 116.53 24400 116.53 down down correct
FNY.US First Trust Mid Cap Growth AlphaDEX Fund 20250811 0 83.7 84.02 83.39 83.39 11800 83.39 down down correct
FPA.US First Trust Asia Pacific Ex 20250811 0 36.14 36.14 36.14 36.14 300 36.14
FPXE.US First Trust IPOX Europe Equity Opportunities ETF 20250811 0 31.67 31.78 31.66 31.7 6600 31.7 up up correct
FPXI.US First Trust International Equity Opportunities ETF 20250811 0 55.91 56.351 55.91 56.03 4300 56.03 up up correct
FSZ.US First Trust Switzerland AlphaDEX Fund 20250811 0 78.01 78.33 78.01 78.19 600 78.19 up up correct
FTA.US First Trust Large Cap Value AlphaDEX Fund 20250811 0 79.67 79.99 79.01 79.16 47000 79.16 down down correct
FTAG.US First Trust Exchange 20250811 0 26.11 26.25 26.11 26.22 5000 26.22 up up correct
FTC.US First Trust Large Cap Growth AlphaDEX Fund 20250811 0 155.31 155.75 154.57 154.71 6300 154.71 down down correct
FTCS.US First Trust Capital Strength ETF 20250811 0 91.99 92.25 91.59 91.92 243300 91.92 down down correct
FTGC.US First Trust Global Tactical Commodity Strategy Fund 20250811 0 24.89 24.927 24.845 24.88 381300 24.88 down down correct
FTHI.US First Trust BuyWrite Income ETF 20250811 0 23.29 23.31 23.22 23.25 245302 23.0784 down down correct
FTRI.US First Trust Exchange 20250811 0 14.41 14.42 14.35 14.39 35400 14.39 down down correct
FTSL.US First Trust Senior Loan Fund 20250811 0 46.01 46.01 45.98 46 231203 45.7556 down down correct
FTSM.US First Trust Enhanced Short Maturity ETF 20250811 0 59.94 59.95 59.94 59.95 749611 59.95 up up correct
FTXG.US First Trust Nasdaq Food & Beverage ETF 20250811 0 22.61 22.64 22.35 22.476 50000 22.476 down down correct
FTXH.US First Trust Nasdaq Pharmaceuticals ETF 20250811 0 26.441 26.441 26.378 26.378 400 26.378 down down correct
FTXL.US First Trust Nasdaq Semiconductor ETF 20250811 0 98.8 99.76 97.99 98.143 54000 98.143 down down correct
FTXN.US First Trust Nasdaq Oil & Gas ETF 20250811 0 27.34 27.43 26.99 27.055 18400 27.055 down down correct
FTXO.US First Trust Nasdaq Bank ETF 20250811 0 33.2 33.219 32.97 33.11 26600 33.11 down down correct
FTXR.US First Trust Nasdaq Transportation ETF 20250811 0 32.74 33.005 32.63 32.662 1200 32.662 down down correct
FV.US First Trust Dorsey Wright Focus 5 ETF 20250811 0 60.32 60.513 60.05 60.099 75600 60.099 down down correct
FVC.US First Trust Dorsey Wright Dynamic Focus 5 ETF 20250811 0 35.73 35.745 35.69 35.71 11800 35.71 down down correct
FYC.US First Trust Small Cap Growth AlphaDEX Fund 20250811 0 81.31 81.55 81.08 81.09 18500 81.09 down down correct
FYT.US First Trust Small Cap Value AlphaDEX Fund 20250811 0 52.16 52.16 51.7 51.89 3900 51.89 down down correct
FYX.US First Trust Exchange 20250811 0 99.9 100.29 99.45 99.68 24800 99.68 down down correct
GLDI.US Credit Suisse X 20250811 0 161.46 162 159.4808 159.835 9838 158.486 down down correct
GNMA.US iShares GNMA Bond ETF 20250811 0 43.7 43.84 43.7 43.765 7605 43.765 up up correct
GNOM.US Global X Genomics & Biotechnology ETF 20250811 0 8.7 8.75 8.681 8.727 14100 8.727 up up correct
GRID.US First Trust NASDAQ Clean Edge Smart Grid Infrastructure Index Fund 20250811 0 143.15 143.15 142.4 142.72 145400 142.72 down down correct
GXTG.US Global X Funds 20250811 0 25.75 25.75 25.6361 25.6361 470 25.6361 down down correct
HERD.US Pacer Cash Cows Fund of Funds ETF 20250811 0 40.61 40.82 40.43 40.492 2600 40.492 down down correct
HERO.US Global X Funds 20250811 0 32.66 33 32.6 32.92 34900 32.92 up up correct
HLAL.US Wahed FTSE USA Shariah ETF 20250811 0 56 56.17 55.759 55.759 70300 55.759 down down correct
HNDL.US Strategy Shares 20250811 0 21.75 21.86 21.74 21.75 77500 21.6236
HYDR.US Global X Hydrogen ETF 20250811 0 23.88 24.14 23.88 23.949 9400 23.949 up up correct
HYLS.US First Trust Tactical High Yield ETF 20250811 0 41.8 41.81 41.7642 41.81 84276 41.5708 up up correct
HYXF.US iShares ESG Advanced High Yield Corporate Bond ETF 20250811 0 47.05 47.14 47.04 47.065 7900 47.065 up down incorrect
HYZD.US WisdomTree Interest Rate Hedged High Yield Bond Fund 20250811 0 22.49 22.49 22.35 22.41 34800 22.41 down up incorrect
IBB.US iShares Biotechnology ETF 20250811 0 131.68 132.73 131.36 131.74 1507200 131.74 up down incorrect
IBBQ.US Invesco Nasdaq Biotechnology ETF 20250811 0 22.4 22.49 22.321 22.321 6400 22.321 down up incorrect
IBTA.US iShares Trust 20250811 0 33.17 33.4 31.13 31.64 729000 31.64 down up incorrect
IBTF.US iShares Trust 20250811 0 23.31 23.32 23.31 23.315 219200 23.315 up down incorrect
IBTG.US iShares Trust 20250811 0 22.86 22.87 22.86 22.87 266800 22.87 up down incorrect
IBTH.US iShares Trust 20250811 0 22.41 22.42 22.41 22.415 199100 22.415 up up correct
IBTI.US iShares Trust 20250811 0 22.29 22.3 22.28 22.285 194700 22.285 down down correct
IBTJ.US iShares Trust 20250811 0 21.84 21.86 21.83 21.845 89700 21.845 up up correct
IBTK.US iShares iBonds Dec 2030 Term Treasury ETF 20250811 0 19.75 19.7682 19.7401 19.755 78446 19.755 up up correct
IBTL.US iShares iBonds Dec 2031 Term Treasury ETF 20250811 0 20.41 20.44 20.41 20.415 70400 20.415 up up correct
ICLN.US iShares Global Clean Energy ETF 20250811 0 13.55 13.65 13.51 13.53 2442200 13.53 down down correct
IEF.US iShares 7 20250811 0 95.45 95.54 95.36 95.41 4920182 95.41 down down correct
IEI.US iShares 3 20250811 0 118.75 118.835 118.7 118.75 1195851 118.75
IEUS.US iShares MSCI Europe Small 20250811 0 66.57 66.57 66.33 66.45 3000 66.45 down down correct
IFGL.US iShares International Developed Real Estate ETF 20250811 0 22.89 22.96 22.86 22.91 2800 22.91 up up correct
IFV.US First Trust Dorsey Wright International Focus 5 ETF 20250811 0 23.75 23.75 23.59 23.629 8900 23.629 down up incorrect
IGF.US iShares Trust 20250811 0 60.42 60.44 60.16 60.37 257600 60.37 down up incorrect
IGIB.US iShares 5 20250811 0 53.33 53.38 53.285 53.33 1192118 53.33
IGOV.US iShares International Treasury Bond ETF 20250811 0 42.22 42.29 42.15 42.19 96700 42.19 down up incorrect
IGSB.US iShares 1 20250811 0 52.69 52.73 52.6845 52.71 1542533 52.71 up down incorrect
IHYF.US Invesco High Yield Bond Factor ETF 20250811 0 22.63 22.71 22.626 22.626 2800 22.5064 down up incorrect
IJT.US iShares S&P Small 20250811 0 134.34 134.61 133.87 134.16 95100 134.16 down up incorrect
IMCV.US iShares Morningstar Mid 20250811 0 77.31 77.45 76.73 76.81 33000 76.81 down up incorrect
INDY.US iShares India 50 ETF 20250811 0 51.42 51.49 51.35 51.42 69200 51.42
INFR.US Legg Mason Global Infrastructure ETF 20250811 0 26.465 26.47 26.465 26.467 300 26.467 up down incorrect
IPKW.US Invesco International BuyBack Achievers ETF 20250811 0 51.16 51.16 50.93 50.999 23200 50.999 down down correct
ISHG.US iShares 1 20250811 0 75.54 75.54 74.57 75.35 48383 75.35 down down correct
ISTB.US iShares Core 1 20250811 0 48.58 48.6 48.555 48.57 323531 48.57 down down correct
IUS.US Invesco RAFI Strategic US ETF 20250811 0 52.27 52.35 51.99 52.03 47400 52.03 down down correct
IUSB.US iShares Core Total USD Bond Market ETF 20250811 0 46.15 46.2 46.1299 46.15 2204864 46.15
IUSG.US iShares Core S&P U.S. Growth ETF 20250811 0 156.49 157.17 155.96 156.1 255000 156.1 down down correct
IUSV.US iShares Core S&P U.S. Value ETF 20250811 0 96.39 96.54 95.87 95.99 478000 95.99 down down correct
IXUS.US iShares Core MSCI Total International Stock ETF 20250811 0 78.61 78.73 78.47 78.55 745600 78.55 down down correct
JKI.US iShares Morningstar Mid 20250811 0 77.31 77.45 76.7276 76.8117 32989 76.8117 down down correct
JOET.US Virtus ETF Trust II 20250811 0 41.2 41.365 41.06 41.11 39600 41.11 down down correct
JSML.US Janus Henderson Small Cap Growth Alpha ETF 20250811 0 69.5 69.5 68.75 68.9176 124767 68.9176 down down correct
KBWB.US Invesco Exchange 20250811 0 72.8 72.94 72.15 72.39 2338594 72.39 down down correct
KBWD.US Invesco KBW High Dividend Yield Financial ETF 20250811 0 13.89 13.91 13.75 13.78 162481 13.6351 down down correct
KBWP.US Invesco KBW Property & Casualty Insurance ETF 20250811 0 118.93 118.93 118.18 118.45 8600 118.45 down down correct
KBWR.US Invesco KBW Regional Banking ETF 20250811 0 57.17 57.22 56.98 57.22 2000 57.22 up up correct
KBWY.US Invesco KBW Premium Yield Equity REIT ETF 20250811 0 15.2 15.27 15.0672 15.13 176091 15.0074 down down correct
KRMA.US Global X Conscious Companies ETF 20250811 0 41.366 41.43 41.262 41.262 3300 41.262 down down correct
KROP.US Global X Funds 20250811 0 10.74 10.78 10.63 10.73 2300 10.73 down down correct
LDEM.US iShares ESG MSCI EM Leaders ETF 20250811 0 55.29 55.29 55.251 55.259 1600 55.259 down down correct
LDSF.US First Trust Exchange 20250811 0 19.15 19.15 19.02 19.029 15700 18.9572 down down correct
LEGR.US First Trust Exchange 20250811 0 54.24 54.24 53.9 53.92 12100 53.92 down down correct
LMBS.US First Trust Low Duration Opportunities ETF 20250811 0 49.44 49.46 49.4333 49.45 256901 49.2803 up up correct
LRGE.US ClearBridge Large Cap Growth ESG ETF 20250811 0 80.05 80.27 79.745 79.765 11200 79.765 down down correct
LVHD.US Legg Mason Low Volatility High Dividend ETF 20250811 0 40.7 40.722 40.372 40.48 54900 40.48 down down correct
MBB.US iShares Trust 20250811 0 93.62 93.68 93.54 93.56 2101232 93.56 down down correct
MCHI.US iShares MSCI China ETF 20250811 0 58.03 58.19 57.63 57.82 2122100 57.82 down down correct
MDIV.US First Trust Multi 20250811 0 16.04 16.04 15.9 15.9169 31044 15.8148 down down correct
MILN.US Global X Millennials Consumer ETF 20250811 0 48.28 48.28 48.02 48.02 3900 48.02 down down correct
NFTY.US First Trust Exchange 20250811 0 56.73 57 56.58 56.9 43500 56.9 up up correct
NXTG.US First Trust Exchange 20250811 0 98.92 99.04 98.26 98.26 4700 98.26 down down correct
ONEQ.US Fidelity Nasdaq Composite Index ETF 20250811 0 84.54 84.8198 84.03 84.2 197201 84.2 down down correct
PDBC.US Invesco Optimum Yield Diversified Commodity Strategy No K 20250811 0 13.02 13.055 12.98 13.04 11171400 13.04 up up correct
PDP.US Invesco DWA Momentum ETF 20250811 0 111.91 112.04 111.36 111.47 22900 111.47 down down correct
PEY.US Invesco High Yield Equity Dividend Achievers ETF 20250811 0 20.56 20.69 20.445 20.52 235260 20.4413 down down correct
PEZ.US Invesco DWA Consumer Cyclicals Momentum ETF 20250811 0 98.17 98.17 97.81 97.81 900 97.81 down down correct
PFF.US iShares Preferred and Income Securities ETF 20250811 0 31.22 31.22 31.11 31.14 1618526 31.14 down down correct
PFI.US Invesco DWA Financial Momentum ETF 20250811 0 55.89 55.92 55.58 55.66 4200 55.66 down down correct
PFM.US Invesco Dividend Achievers ETF 20250811 0 48.83 48.88 48.67 48.68 10500 48.68 down down correct
PGJ.US Invesco Golden Dragon China ETF 20250811 0 29.25 29.38 29 29.08 25200 29.08 down down correct
PHO.US Invesco Water Resources ETF 20250811 0 71.55 71.63 71.18 71.43 28200 71.43 down down correct
PID.US Invesco International Dividend Achievers ETF 20250811 0 20.82 20.97 20.81 20.82 43800 20.82
PIE.US Invesco DWA Emerging Markets Momentum ETF 20250811 0 22.38 22.38 22.16 22.33 6600 22.33 down down correct
PIO.US Invesco Global Water ETF 20250811 0 44.79 44.79 44.57 44.64 2500 44.64 down down correct
PIZ.US Invesco DWA Developed Markets Momentum ETF 20250811 0 46.12 46.26 45.97 46.05 47800 46.05 down down correct
PKW.US Invesco BuyBack Achievers ETF 20250811 0 126 126.26 125.13 125.37 31300 125.37 down down correct
PNQI.US Invesco NASDAQ Internet ETF 20250811 0 52.95 53.01 52.59 52.59 23600 52.59 down down correct
PPH.US VanEck Vectors ETF Trust 20250811 0 82.9 83.67 82.9 83.22 462439 83.22 up up correct
PRFZ.US Invesco FTSE RAFI US 1500 Small 20250811 0 41.78 41.91 41.57 41.61 99900 41.61 down down correct
PRN.US Invesco DWA Industrials Momentum ETF 20250811 0 164.33 165.01 163.73 163.83 8200 163.83 down down correct
PSC.US Principal Exchange 20250811 0 52.77 53.02 52.62 52.72 46149 52.72 down down correct
PSCC.US Invesco S&P SmallCap Consumer Staples ETF 20250811 0 34.75 34.75 34.34 34.34 5200 34.34 down down correct
PSCD.US Invesco S&P SmallCap Consumer Discretionary ETF 20250811 0 103.78 103.78 103.78 103.78 100 103.78
PSCE.US Invesco S&P SmallCap Energy ETF 20250811 0 39.05 39.3 38.41 38.52 9100 38.52 down down correct
PSCF.US Invesco S&P SmallCap Financials ETF 20250811 0 54.57 54.64 54.52 54.6 1000 54.6 up up correct
PSCH.US Invesco S&P SmallCap Health Care ETF 20250811 0 38.04 38.35 38.04 38.21 23000 38.21 up up correct
PSCI.US Invesco S&P SmallCap Industrials ETF 20250811 0 141.93 142.08 141.15 141.46 1800 141.46 down down correct
PSCM.US Invesco S&P SmallCap Materials ETF 20250811 0 74.7838 74.7838 74.7838 74.7838 198 74.7838
PSCT.US Invesco S&P SmallCap Information Technology ETF 20250811 0 46.1 46.19 45.51 45.51 10800 45.51 down down correct
PSCU.US Invesco S&P SmallCap Utilities & Communication Services ETF 20250811 0 54.06 54.06 54.04 54.04 200 54.04 down down correct
PSET.US Principal Exchange 20250811 0 74.49 74.56 74.3089 74.3089 2709 74.3089 down down correct
PSL.US Invesco Exchange 20250811 0 110.63 111.14 110.56 110.68 3900 110.68 up up correct
PTF.US Invesco Exchange 20250811 0 67.62 68.51 67.22 67.31 16900 67.31 down down correct
PTH.US Invesco DWA Healthcare Momentum ETF 20250811 0 37.74 38.35 37.61 38.12 9400 38.12 up up correct
PUI.US Invesco DWA Utilities Momentum ETF 20250811 0 44.09 44.11 43.96 44.02 2500 44.02 down down correct
PXI.US Invesco DWA Energy Momentum ETF 20250811 0 42.02 42.02 41.72 41.75 2700 41.75 down down correct
PY.US Principal Exchange 20250811 0 50.47 50.47 50.0826 50.1429 58421 50.1429 down down correct
PYZ.US Invesco DWA Basic Materials Momentum ETF 20250811 0 99.35 99.61 99.02 99.38 700 99.38 up up correct
QABA.US First Trust NASDAQ ABA Community Bank Index Fund 20250811 0 53.78 53.78 53.56 53.59 2400 53.59 down down correct
QAT.US iShares MSCI Qatar ETF 20250811 0 20.04 20.09 20.025 20.035 49600 20.035 down down correct
QCLN.US First Trust NASDAQ Clean Edge Green Energy Index Fund 20250811 0 35.55 36.08 35.16 35.22 45300 35.22 down down correct
QCLR.US Global X NASDAQ 100® Collar 95 20250811 0 31.336 31.336 31.336 31.336 100 31.336
QQEW.US First Trust NASDAQ 20250811 0 135.66 136.34 134.71 134.83 32100 134.83 down down correct
QQJG.US Invesco ESG NASDAQ Next Gen 100 ETF 20250811 0 25.31 25.31 25.04 25.042 1800 25.042 down down correct
QQMG.US Invesco ESG NASDAQ 100 ETF 20250811 0 39.5 39.56 39.295 39.295 11100 39.295 down down correct
QQQ.US Invesco QQQ Trust Series 1 20250811 0 574.69 576.8 571.57 572.85 33112900 572.85 down down correct
QQQA.US ProShares Trust 20250811 0 45.37 45.37 45.045 45.045 2500 45.045 down down correct
QQQJ.US Invesco NASDAQ Next Gen 100 ETF 20250811 0 33.22 33.41 32.97 33.06 51400 33.06 down down correct
QQQM.US Invesco NASDAQ 100 ETF 20250811 0 236.58 237.43 235.29 235.83 2002455 235.83 down down correct
QQXT.US First Trust NASDAQ 20250811 0 97.97 98.18 97.47 97.6 17500 97.6 down down correct
QRMI.US Global X NASDAQ 100® Risk Managed Income ETF 20250811 0 16.02 16.02 15.96 15.971 6800 15.8109 down down correct
QTEC.US First Trust Exchange 20250811 0 212.43 214.17 210.49 211.07 80400 211.07 down down correct
QTR.US Global X NASDAQ 100 Tail Risk ETF 20250811 0 34.15 34.15 33.914 33.914 200 33.914 down down correct
QYLD.US Global X NASDAQ 100 Covered Call ETF 20250811 0 16.9 16.92 16.89 16.9 3939495 16.7317
QYLG.US Global X Funds 20250811 0 28.62 28.67 28.507 28.507 35700 28.3719 down down correct
RAYS.US Global X Solar ETF 20250811 0 9.53 9.54 9.42 9.42 4161 9.42 down down correct
RDVY.US First Trust Rising Dividend Achievers ETF 20250811 0 64.07 64.36 63.845 63.95 1519900 63.95 down down correct
REIT.US ALPS Active REIT ETF 20250811 0 25.8 25.85 25.66 25.689 15500 25.689 down down correct
RFDI.US First Trust RiverFront Dynamic Developed International ETF 20250811 0 74.36 74.361 74.18 74.354 5300 74.354 down down correct
RFEM.US First Trust RiverFront Dynamic Emerging Markets ETF 20250811 0 72.544 72.544 72.4 72.411 13900 72.411 down down correct
RFEU.US First Trust RiverFront Dynamic Europe ETF 20250811 0 68.661 68.661 68.661 68.661 100 68.661
RING.US iShares MSCI Global Gold Miners ETF 20250811 0 48.33 49.3 48 49.11 337400 49.11 up up correct
RNDV.US First Trust US Equity Dividend Select ETF 20250811 0 33.7043 33.77 33.68 33.682 13081 33.682 down up incorrect
RNEM.US First Trust Exchange 20250811 0 54.1 54.22 54.1 54.165 800 54.165 up down incorrect
RNMC.US First Trust Mid Cap US Equity Select ETF 20250811 0 36.03 36.03 35.79 35.8036 3011 35.8036 down up incorrect
RNRG.US Global X Renewable Energy Producers ETF 20250811 0 9.87 9.94 9.86 9.93 8200 9.93 up down incorrect
RNSC.US First Trust Small Cap US Equity Select ETF 20250811 0 30.36 30.3682 30.3298 30.3298 1958 30.3298 down up incorrect
ROBT.US First Trust Exchange 20250811 0 49.6 49.87 48.93 49.07 78900 49.07 down up incorrect
RTH.US VanEck Vectors ETF Trust 20250811 0 245.5 245.5 245.0005 245.2571 3215 245.2571 down up incorrect
SARK.US Tuttle Capital Short Innovation ETF 20250811 0 33.07 33.18 32.395 33.14 546593 33.14 up down incorrect
SCZ.US iShares MSCI EAFE Small 20250811 0 74.61 74.77 74.48 74.56 972400 74.56 down up incorrect
SDG.US iShares MSCI Global Impact ETF 20250811 0 80.55 80.55 79.861 79.913 2500 79.913 down up incorrect
SDVY.US First Trust Exchange 20250811 0 36.41 36.48 36.215 36.32 1623100 36.32 down down correct
SHV.US iShares Short Treasury Bond ETF 20250811 0 110.21 110.22 110.21 110.22 1886991 110.22 up up correct
SHY.US iShares Trust 20250811 0 82.61 82.64 82.61 82.62 2730620 82.62 up up correct
SKOR.US FlexShares Credit 20250811 0 48.76 48.79 48.75 48.755 24905 48.755 down down correct
SKYU.US ProShares Ultra Cloud Computing 20250811 0 32.43 32.43 31.637 31.637 400 31.637 down down correct
SKYY.US First Trust Exchange 20250811 0 120.18 121.12 118 118.24 164500 118.24 down down correct
SLQD.US iShares Trust 20250811 0 50.52 50.55 50.51 50.525 244029 50.525 up up correct
SLVO.US Credit Suisse X 20250811 0 85.16 85.16 83.77 83.77 163514 82.1922 down down correct
SMH.US VanEck Vectors Semiconductor ETF 20250811 0 294.51 297.09 292.73 293.4 5799700 293.4 down down correct
SNSR.US Global X Internet of Things ETF 20250811 0 36.81 36.836 36.46 36.466 5300 36.466 down down correct
SOCL.US Global X Funds 20250811 0 56.66 56.79 56.29 56.32 23000 56.32 down down correct
SOXQ.US Invesco PHLX Semiconductor ETF 20250811 0 44.89 45.37 44.57 44.67 371300 44.67 down down correct
SOXX.US iShares Semiconductor ETF 20250811 0 243.78 246.51 241.95 242.41 4127900 242.41 down down correct
SPC.US CrossingBridge Pre 20250811 0 21.58 21.6 21.58 21.58 700 21.58
SPRX.US Spear Alpha ETF 20250811 0 34.77 35.37 34.6 34.81 108400 34.81 up up correct
SQLV.US Legg Mason ETF Investment Trust 20250811 0 40.46 40.4824 40.46 40.4824 469 40.4824 up up correct
SQQQ.US ProShares Trust 20250811 0 17.48 17.77 17.29 17.66 82093000 17.66 up up correct
SRET.US Global X SuperDividend REIT ETF 20250811 0 21.32 21.32 21.145 21.145 30266 21.145 down down correct
SUSB.US iShares ESG 1 20250811 0 25.14 25.16 25.1319 25.15 67970 25.15 up up correct
SUSC.US iShares ESG USD Corporate Bond ETF 20250811 0 23.22 23.26 23.21 23.22 93142 23.22
SUSL.US iShares ESG MSCI USA Leaders ETF 20250811 0 111.73 112.02 111.395 111.395 7000 111.395 down down correct
TDIV.US First Trust NASDAQ Technology Dividend Index Fund 20250811 0 91.3 91.84 90.58 90.65 55900 90.65 down down correct
TLT.US iShares 20+ Year Treasury Bond ETF 20250811 0 87.54 87.67 87.28 87.39 20100910 87.39 down down correct
TQQQ.US ProShares UltraPro QQQ 20250811 0 92.23 93.24 90.715 91.35 47308500 91.35 down down correct
TUR.US iShares Inc. 20250811 0 34.88 34.95 34.82 34.84 47600 34.84 down down correct
UAE.US iShares MSCI UAE ETF 20250811 0 20 20.16 20 20.08 43300 20.08 up down incorrect
UCRD.US VictoryShares ESG Corporate Bond ETF 20250811 0 21.505 21.505 21.505 21.505 100 21.505
UCYB.US ProShares Ultra Nasdaq Cybersecurity 20250811 0 54.089 54.089 54.089 54.089 300 54.089
UFO.US Procure ETF Trust II 20250811 0 30.21 30.32 29.999 30.09 96700 30.09 down up incorrect
USIG.US iShares Broad USD Investment Grade Corporate Bond ETF 20250811 0 51.45 51.51 51.42 51.47 556275 51.47 up down incorrect
USMC.US Principal U.S. Mega 20250811 0 64.01 64.26 63.905 63.9546 69691 63.9546 down up incorrect
USOI.US Credit Suisse X 20250811 0 51.2 51.95 51.15 51.5209 335495 50.7418 up down incorrect
USXF.US iShares ESG Advanced MSCI USA ETF 20250811 0 55.71 55.9 55.463 55.53 32600 55.53 down up incorrect
VCIT.US Vanguard Intermediate 20250811 0 82.95 83.03 82.875 82.94 30235020 82.94 down up incorrect
VCLT.US Vanguard Long 20250811 0 75.78 75.915 75.65 75.78 3828160 75.78
VCSH.US Vanguard Scottsdale Funds 20250811 0 79.43 79.46 79.3935 79.43 3854771 79.43
VGIT.US Vanguard Intermediate 20250811 0 59.61 59.65 59.57 59.6 1122707 59.6 down up incorrect
VGLT.US Vanguard Scottsdale Funds 20250811 0 55.77 55.845 55.6328 55.7 973007 55.7 down down correct
VGSH.US Vanguard Short 20250811 0 58.6 58.62 58.59 58.6 1932330 58.6
VIGI.US Vanguard International Dividend Appreciation Index Fund ETF Shares 20250811 0 88.04 88.26 87.92 88.01 192900 88.01 down down correct
VMBS.US Vanguard Mortgage 20250811 0 46.25 46.3 46.23 46.25 916716 46.25
VNQI.US Vanguard Global ex 20250811 0 46.96 46.96 46.77 46.86 162000 46.86 down down correct
VONE.US Vanguard Russell 1000 Index Fund ETF Shares 20250811 0 289.57 289.95 288.14 288.4 202200 288.4 down down correct
VONG.US Vanguard Scottsdale Funds 20250811 0 114.76 115.35 114.3 114.59 635300 114.59 down down correct
VONV.US Vanguard Scottsdale Funds 20250811 0 85.94 86.21 85.51 85.6 393900 85.6 down down correct
VPN.US Global X Funds 20250811 0 18.95 18.99 18.8 18.82 303861 18.82 down down correct
VRIG.US Invesco Actively Managed Exchange 20250811 0 25.12 25.13 25.12 25.125 177777 25.0184 up up correct
VSDA.US VictoryShares Dividend Accelerator ETF 20250811 0 53.51 53.58 53.23 53.366 5200 53.366 down down correct
VSMV.US VictoryShares US Multi 20250811 0 50.35 50.36 50.08 50.156 6400 50.156 down down correct
VTC.US Vanguard Scottsdale Funds 20250811 0 77.31 77.37 77.19 77.2927 73873 77.2927 down up incorrect
VTHR.US Vanguard Russell 3000 Index Fund ETF Shares 20250811 0 281.18 281.39 279.73 279.95 17300 279.95 down up incorrect
VTIP.US Vanguard Malvern Funds 20250811 0 50.28 50.3 50.26 50.28 1153765 50.28
VTWG.US Vanguard Russell 2000 Growth Index Fund ETF Shares 20250811 0 212.51 214.1 212.35 212.62 22100 212.62 up down incorrect
VTWO.US Vanguard Russell 2000 Index Fund ETF Shares 20250811 0 89.25 89.61 88.88 89.07 1614700 89.07 down up incorrect
VTWV.US Vanguard Russell 2000 Value Index Fund ETF Shares 20250811 0 142.38 143 141.49 141.69 8600 141.69 down up incorrect
VWOB.US Vanguard Emerging Markets Government Bond Index Fund ETF Shares 20250811 0 65.83 65.915 65.795 65.84 555866 65.84 up down incorrect
VXUS.US Vanguard Total International Stock Index Fund ETF Shares 20250811 0 70.28 70.38 70.14 70.22 3932100 70.22 down up incorrect
VYMI.US Vanguard International High Dividend Yield Index Fund ETF Shares 20250811 0 82.63 82.715 82.4 82.61 1052800 82.61 down up incorrect
WBND.US Western Asset Total Return ETF 20250811 0 20.215 20.215 20.215 20.215 157 20.215
WCBR.US WisdomTree Trust 20250811 0 28.97 29.5 28.89 28.899 26400 28.899 down up incorrect
WINC.US Legg Mason ETF Investment Trust 20250811 0 24.19 24.19 24.185 24.185 600 24.185 down up incorrect
WNDY.US Global X Wind Energy ETF 20250811 0 12.13 12.206 12.051 12.206 15800 12.206 up down incorrect
WOOD.US iShares Global Timber & Forestry ETF 20250811 0 73.91 73.91 73.53 73.69 3800 73.69 down up incorrect
XT.US iShares Exponential Technologies ETF 20250811 0 65.79 66.09 65.437 65.49 84700 65.49 down down correct
YLCO.US Global X YieldCo & Renewable Energy Income ETF 20250811 0 9.87 9.94 9.86 9.93 8186 9.93 up up correct
YLDE.US ClearBridge Dividend Strategy ESG ETF 20250811 0 52.68 52.68 52.42 52.52 14222 52.52 down down correct

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