CollectAI

close-nasdaq_etfs

2025/08/15

TICKER DESC DATE TIME OPEN HIGH LOW CLOSE VOL Adj CLOSE Trend Predict Result
AADR.US AdvisorShares Dorsey Wright ADR ETF 20250815 0 82.34 82.44 82.34 82.44 300 82.44 up up correct
AAXJ.US iShares MSCI All Country Asia ex Japan ETF 20250815 0 86.15 86.23 85.87 85.95 413400 85.95 down down correct
ACWI.US iShares Trust 20250815 0 133.67 133.69 133.16 133.38 1600100 133.38 down down correct
ACWX.US iShares MSCI ACWI ex U.S. ETF 20250815 0 63.03 63.03 62.85 62.95 906000 62.95 down down correct
AGNG.US Global X Aging Population ETF 20250815 0 32.85 33.03 32.84 32.97 6500 32.97 up up correct
AGZD.US WisdomTree Interest Rate Hedged U.S. Aggregate Bond Fund 20250815 0 22.35 22.41 22.34 22.37 4900 22.37 up down incorrect
AIA.US iShares Trust 20250815 0 85.78 85.78 85.18 85.35 21500 85.35 down up incorrect
AIQ.US Global X Artificial Intelligence & Technology ETF 20250815 0 45.38 45.38 45.081 45.22 946700 45.22 down up incorrect
AIRR.US First Trust Exchange 20250815 0 91.04 91.04 89.54 89.7 621000 89.7 down up incorrect
ALTY.US Global X Funds 20250815 0 11.74 11.74 11.7072 11.7072 7022 11.7072 down up incorrect
ANGL.US VanEck Vectors ETF Trust 20250815 0 29.17 29.2 29.15 29.19 1144772 29.19 up down incorrect
AQWA.US Global X Funds 20250815 0 19.69 19.69 19.618 19.618 900 19.618 down up incorrect
ASET.US FlexShares Real Assets Allocation Index Fund 20250815 0 33.172 33.172 33.172 33.172 100 33.172
BBH.US VanEck Vectors Biotech ETF 20250815 0 165.93 166.91 165.8 166.85 5700 166.85 up down incorrect
BGRN.US iShares Trust 20250815 0 47.7 47.72 47.62 47.6595 11998 47.6595 down up incorrect
BIB.US ProShares Ultra Nasdaq Biotechnology 20250815 0 55 55.87 55 55.87 3700 55.87 up down incorrect
BIS.US ProShares UltraShort Nasdaq Biotechnology 20250815 0 14.42 14.46 14.27 14.27 3800 14.27 down down correct
BJK.US VanEck Vectors Gaming ETF 20250815 0 44.21 45.24 44.21 44.96 1100 44.96 up up correct
BKCH.US Global X Blockchain ETF 20250815 0 60.4 60.4 58.25 59.11 57700 59.11 down down correct
BLCN.US Siren ETF Trust 20250815 0 23.1 24.15 23 23.99 26400 23.99 up up correct
BND.US Vanguard Bond Index Funds 20250815 0 73.53 73.588 73.39 73.44 4309079 73.44 down down correct
BNDW.US Vanguard Total World Bond ETF 20250815 0 69.1 69.1 68.97 68.995 74374 68.995 down down correct
BNDX.US Vanguard Total International Bond Index Fund ETF Shares 20250815 0 49.22 49.22 49.12 49.14 2654819 49.14 down down correct
BOTZ.US Global X Robotics & Artificial Intelligence ETF 20250815 0 34.12 34.12 33.92 34.08 364100 34.08 down down correct
BSCP.US Invesco BulletShares 2025 Corporate Bond ETF 20250815 0 20.73 20.74 20.73 20.73 330918 20.6569
BSCQ.US Invesco BulletShares 2026 Corporate Bond ETF 20250815 0 19.57 19.58 19.57 19.57 769774 19.5014
BSCR.US Invesco BulletShares 2027 Corporate Bond ETF 20250815 0 19.72 19.73 19.72 19.725 548387 19.6511 up up correct
BSCS.US Invesco BulletShares 2028 Corporate Bond ETF 20250815 0 20.57 20.58 20.56 20.56 396409 20.4807 down down correct
BSCT.US Invesco BulletShares 2029 Corporate Bond ETF 20250815 0 18.81 18.81 18.79 18.79 369200 18.7122 down down correct
BSCU.US Invesco BulletShares 2030 Corporate Bond ETF 20250815 0 16.88 16.88 16.851 16.87 199000 16.8013 down down correct
BSCV.US Invesco BulletShares 2031 Corporate Bond ETF 20250815 0 16.65 16.65 16.601 16.61 263200 16.544 down down correct
BSJP.US Invesco BulletShares 2025 High Yield Corporate Bond ETF 20250815 0 23.12 23.12 23.11 23.115 190455 23.0323 down down correct
BSJQ.US Invesco BulletShares 2026 High Yield Corporate Bond ETF 20250815 0 23.4 23.42 23.39 23.42 415355 23.3003 up up correct
BSJR.US Invesco BulletShares 2027 High Yield Corporate Bond ETF 20250815 0 22.77 22.77 22.75 22.765 408400 22.6538 down down correct
BSJS.US Invesco BulletShares 2028 High Yield Corporate Bond ETF 20250815 0 22.1 22.16 22.05 22.103 77200 21.9861 up up correct
BSJT.US Invesco BulletShares 2029 High Yield Corporate Bond ETF 20250815 0 21.56 21.609 21.45 21.558 83400 21.433 down down correct
BSMP.US Invesco Exchange 20250815 0 24.535 24.56 24.52 24.529 26600 24.4799 down down correct
BSMQ.US Invesco Exchange 20250815 0 23.57 23.57 23.54 23.555 28100 23.4986 down down correct
BSMR.US Invesco Exchange 20250815 0 23.6 23.62 23.59 23.608 18900 23.5537 up up correct
BSMS.US Invesco Exchange 20250815 0 23.37 23.37 23.32 23.34 30000 23.2826 down down correct
BSMT.US Invesco Exchange 20250815 0 22.91 22.91 22.88 22.9 36300 22.8447 down down correct
BSMU.US Invesco BulletShares 2030 Municipal Bond ETF 20250815 0 21.73 21.73 21.71 21.72 46800 21.6672 down down correct
BSMV.US Invesco BulletShares 2031 Municipal Bond ETF 20250815 0 20.76 20.76 20.72 20.725 17900 20.679 down down correct
BUG.US Global X Funds 20250815 0 33.09 33.49 33.09 33.48 115200 33.48 up up correct
CARZ.US First Trust NASDAQ Global Auto Index Fund 20250815 0 66.99 67.07 66.99 67.07 500 67.07 up up correct
CATH.US Global X S&P 500 Catholic Values ETF 20250815 0 78.66 78.66 78.39 78.409 30600 78.409 down down correct
CDC.US Victory Portfolios II 20250815 0 65.78 65.81 65.525 65.56 14600 65.56 down down correct
CDL.US Victory Portfolios II 20250815 0 68.62 68.65 68.416 68.416 2600 68.416 down down correct
CEFA.US Global X S&P Catholic Values Developed ex 20250815 0 35.78 35.81 35.6669 35.6669 2617 35.6669 down down correct
CFA.US VictoryShares US 500 Volatility Wtd ETF 20250815 0 89.71 89.71 89.312 89.323 5200 89.323 down down correct
CFO.US Victory Portfolios II 20250815 0 72.67 72.67 72.365 72.38 3000 72.38 down down correct
CIBR.US First Trust Exchange 20250815 0 71.77 72.02 71.49 71.98 573000 71.98 up up correct
CID.US VictoryShares International High Div Volatility Wtd ETF 20250815 0 15000 15600 15000 15600 700 15600 up up correct
CIL.US Victory Portfolios II 20250815 0 51.57 51.57 51.57 51.57 100 51.57
CLOU.US Global X Funds 20250815 0 21.65 21.94 21.65 21.86 90500 21.86 up up correct
COMT.US iShares GSCI Commodity Dynamic Roll Strategy ETF 20250815 0 25.84 25.9547 25.79 25.9254 99668 25.9254 up up correct
CSB.US VictoryShares US Small Cap High Div Volatility Wtd ETF 20250815 0 58.38 58.45 57.865 57.963 12000 57.963 down up incorrect
CTEC.US Global X Funds 20250815 0 8.27 8.68 8.27 8.575 2400 8.575 up down incorrect
CXSE.US WisdomTree Trust 20250815 0 38.76 38.83 38.71 38.75 6400 38.75 down up incorrect
DALI.US First Trust Dorsey Wright DALI 1 ETF 20250815 0 27.26 27.33 27.26 27.295 2800 27.295 up down incorrect
DAPP.US VanEck Vectors ETF Trust 20250815 0 17.23 17.34 16.67 17.13 509400 17.13 down up incorrect
DAX.US Global X DAX Germany ETF 20250815 0 45.5 45.5 45.31 45.38 52500 45.38 down up incorrect
DDI.US DoubleDown Interactive Co. Ltd. American Depository Shares 20250815 0 9.7 9.7 9.32 9.47 40333 9.47 down up incorrect
DDIV.US First Trust Dorsey Wright Momentum & Dividend ETF 20250815 0 38.77 38.83 38.64 38.669 4400 38.669 down up incorrect
DEMZ.US Democratic Large Cap Core ETF 20250815 0 40.44 40.44 40.29 40.295 5100 40.295 down up incorrect
DGRE.US WisdomTree Emerging Markets Quality Dividend Growth Fund 20250815 0 27.97 28.13 27.94 28.016 6600 28.016 up down incorrect
DGRS.US WisdomTree Trust 20250815 0 50.04 50.04 49.36 49.41 26100 49.41 down up incorrect
DGRW.US WisdomTree U.S. Quality Dividend Growth Fund 20250815 0 87.31 87.39 87.05 87.07 575300 87.07 down up incorrect
DMXF.US iShares ESG Advanced MSCI EAFE Index ETF 20250815 0 75.41 75.519 75.19 75.425 25000 75.425 up down incorrect
DRIV.US Global X Funds 20250815 0 25.81 25.81 25.62 25.72 160000 25.72 down up incorrect
DVLU.US First Trust Dorsey Wright Momentum & Value ETF 20250815 0 30.37 30.37 30.22 30.23 600 30.23 down down correct
DVOL.US First Trust Exchange 20250815 0 34.81 34.89 34.8 34.83 10500 34.83 up up correct
DVY.US iShares Trust 20250815 0 138.86 139.13 138.06 138.19 236400 138.19 down down correct
DWAS.US Invesco DWA SmallCap Momentum ETF 20250815 0 87.53 87.53 86.44 86.81 15200 86.81 down down correct
DWAW.US AdvisorShares Trust 20250815 0 42.18 42.19 42.15 42.183 800 42.183 up up correct
DWSH.US AdvisorShares Dorsey Wright Short ETF 20250815 0 6.83 6.88 6.83 6.87 11300 6.87 up down incorrect
DWUS.US AdvisorShares Trust 20250815 0 51.97 51.982 51.97 51.982 200 51.982 up down incorrect
DXJS.US WisdomTree Trust 20250815 0 39.39 39.42 39.12 39.3629 11216 39.3629 down up incorrect
EBIZ.US Global X Funds 20250815 0 33.37 33.49 33.3 33.39 2200 33.39 up down incorrect
ECOW.US Pacer Emerging Markets Cash Cows 100 ETF 20250815 0 23.495 23.53 23.457 23.485 11500 23.485 down up incorrect
EDOC.US Global X Telemedicine & Digital Health ETF 20250815 0 10.35 10.5288 10.35 10.47 7809 10.47 up down incorrect
EEMA.US iShares MSCI Emerging Markets Asia ETF 20250815 0 85.95 85.95 85.56 85.69 28000 85.69 down up incorrect
EFAS.US Global X MSCI SuperDividend EAFE ETF 20250815 0 19.15 19.1712 19.11 19.1552 21537 19.1552 up down incorrect
EMB.US iShares J.P. Morgan USD Emerging Markets Bond ETF 20250815 0 93.96 93.995 93.74 93.85 3679471 93.85 down up incorrect
EMCB.US WisdomTree Emerging Markets Corporate Bond Fund 20250815 0 66.56 66.8 66.47 66.72 3500 66.72 up down incorrect
EMIF.US iShares Emerging Markets Infrastructure ETF 20250815 0 24.86 24.97 24.86 24.97 300 24.97 up down incorrect
EMXC.US iShares MSCI Emerging Markets ex China ETF 20250815 0 64.59 64.59 64.295 64.38 1011200 64.38 down up incorrect
EMXF.US iShares Trust 20250815 0 44.008 44.109 43.95 44.03 3000 44.03 up down incorrect
ENZL.US iShares MSCI New Zealand ETF 20250815 0 45.57 45.82 45.57 45.68 4100 45.68 up down incorrect
EQRR.US ProShares Equities for Rising Rates ETF 20250815 0 60.703 60.703 60.703 60.703 100 60.703
ESGD.US iShares ESG Aware MSCI EAFE ETF 20250815 0 91.69 91.718 91.51 91.66 147200 91.66 down up incorrect
ESGE.US iShares ESG Aware MSCI EM ETF 20250815 0 40.65 40.68 40.5 40.56 1105200 40.56 down up incorrect
ESGU.US iShares ESG Aware MSCI USA ETF 20250815 0 141.13 141.13 140.39 140.6 262600 140.6 down up incorrect
ESMV.US iShares ESG MSCI USA Min Vol Factor ETF 20250815 0 28.854 28.854 28.854 28.854 100 28.854
ESPO.US VanEck Vectors Video Gaming and eSports ETF 20250815 0 114.75 114.75 114.01 114.55 24000 114.55 down up incorrect
EUFN.US iShares MSCI Europe Financials ETF 20250815 0 34.5 34.58 34.35 34.43 1533700 34.43 down up incorrect
EWJV.US iShares Trust 20250815 0 38.58 38.67 38.47 38.61 126300 38.61 up up correct
EWZS.US iShares MSCI Brazil Small 20250815 0 12.72 12.83 12.7 12.75 81300 12.75 up up correct
FAAR.US First Trust Exchange 20250815 0 28.82 29.04 28.819 28.925 9600 28.925 up up correct
FAB.US First Trust Exchange 20250815 0 85.55 85.55 85.1218 85.1218 267 85.1218 down down correct
FAD.US First Trust Multi Cap Growth AlphaDEX Fund 20250815 0 151.68 152.17 151.68 152.01 5200 152.01 up up correct
FALN.US iShares Fallen Angels USD Bond ETF 20250815 0 27.14 27.16 27.11 27.155 790652 27.155 up up correct
FCA.US First Trust Exchange 20250815 0 27.65 27.65 27.34 27.47 6000 27.47 down down correct
FCAL.US First Trust Exchange 20250815 0 47.77 47.88 47.75 47.805 18706 47.6719 up up correct
FCEF.US First Trust CEF Income Opportunity ETF 20250815 0 22.64 22.648 22.551 22.61 14900 22.61 down down correct
FCVT.US First Trust SSI Strategic Convertible Securities ETF 20250815 0 40.23 40.23 39.9 40.025 76270 39.9744 down down correct
FDIV.US First Trust Strategic Income ETF 20250815 0 27.08 27.08 26.97 27.025 8400 27.025 down down correct
FDNI.US First Trust Dow Jones International Internet ETF 20250815 0 35.35 35.35 35.21 35.22 800 35.22 down down correct
FDT.US First Trust Exchange 20250815 0 73.56 73.81 73.33 73.58 25900 73.58 up up correct
FDTS.US First Trust Developed Markets ex 20250815 0 53.27 53.27 53.27 53.27 100 53.27
FEM.US First Trust Emerging Markets AlphaDEX Fund 20250815 0 26.03 26.1 26 26.03 31700 26.03
FEMB.US First Trust Emerging Markets Local Currency Bond ETF 20250815 0 29.42 29.42 28.99 29.21 23512 29.0666 down down correct
FEMS.US First Trust Exchange 20250815 0 42.68 43.03 42.66 42.86 11100 42.86 up up correct
FEP.US First Trust Europe AlphaDEX Fund 20250815 0 50.7 50.76 50.51 50.65 10500 50.65 down down correct
FEUZ.US First Trust Exchange 20250815 0 59.23 59.25 59 59.134 1500 59.134 down down correct
FEX.US First Trust Large Cap Core AlphaDEX Fund 20250815 0 113.59 113.59 113.2 113.25 7400 113.25 down down correct
FGM.US First Trust Germany AlphaDEX Fund 20250815 0 58.09 58.3 58.09 58.18 1500 58.18 up up correct
FICS.US First Trust International Developed Cap Strength ETF 20250815 0 38.579 38.69 38.579 38.641 43400 38.641 up up correct
FID.US First Trust S&P International Dividend Aristocrats ETF 20250815 0 19.96 20.03 19.87 19.92 14300 19.92 down down correct
FINX.US Global X FinTech ETF 20250815 0 33.15 33.38 33.08 33.3 28600 33.3 up up correct
FIXD.US First Trust Exchange 20250815 0 43.79 43.95 43.79 43.885 200775 43.7202 up up correct
FJP.US First Trust Japan AlphaDEX Fund 20250815 0 64.71 65.13 64.31 65.06 13400 65.06 up up correct
FKU.US First Trust United Kingdom AlphaDEX Fund 20250815 0 47.57 47.57 47.24 47.37 600 47.37 down down correct
FLN.US First Trust Latin America AlphaDEX Fund 20250815 0 20.14 20.14 19.9 20.01 4500 20.01 down down correct
FMB.US First Trust Managed Municipal ETF 20250815 0 49.79 49.8085 49.75 49.765 144292 49.6209 down down correct
FMHI.US First Trust Exchange 20250815 0 46.44 46.44 46.19 46.26 66725 46.0931 down down correct
FNK.US First Trust Mid Cap Value AlphaDEX Fund 20250815 0 54.71 54.71 54.14 54.14 3600 54.14 down down correct
FNX.US First Trust Mid Cap Core AlphaDEX Fund 20250815 0 120.72 120.72 119.69 119.86 5700 119.86 down down correct
FNY.US First Trust Mid Cap Growth AlphaDEX Fund 20250815 0 85.33 85.33 85.01 85.15 2800 85.15 down down correct
FPA.US First Trust Asia Pacific Ex 20250815 0 36.22 36.27 36.22 36.27 700 36.27 up up correct
FPXE.US First Trust IPOX Europe Equity Opportunities ETF 20250815 0 32.09 32.13 32.07 32.13 1000 32.13 up up correct
FPXI.US First Trust International Equity Opportunities ETF 20250815 0 57.36 57.36 57.05 57.193 2700 57.193 down down correct
FSZ.US First Trust Switzerland AlphaDEX Fund 20250815 0 78.35 78.35 78.35 78.35 100 78.35
FTA.US First Trust Large Cap Value AlphaDEX Fund 20250815 0 81.57 81.7 81.23 81.27 38700 81.27 down down correct
FTAG.US First Trust Exchange 20250815 0 26.43 26.47 26.43 26.47 1100 26.47 up up correct
FTC.US First Trust Large Cap Growth AlphaDEX Fund 20250815 0 156.08 156.08 155.26 155.72 6300 155.72 down down correct
FTCS.US First Trust Capital Strength ETF 20250815 0 92.8 92.99 92.43 92.63 343400 92.63 down down correct
FTGC.US First Trust Global Tactical Commodity Strategy Fund 20250815 0 24.76 24.895 24.715 24.88 390600 24.88 up up correct
FTHI.US First Trust BuyWrite Income ETF 20250815 0 23.37 23.37 23.26 23.29 293898 23.1181 down down correct
FTRI.US First Trust Exchange 20250815 0 14.59 14.59 14.53 14.56 5500 14.56 down down correct
FTSL.US First Trust Senior Loan Fund 20250815 0 46.08 46.08 45.06 46.08 102313 45.8352
FTSM.US First Trust Enhanced Short Maturity ETF 20250815 0 60.01 60.03 59.99 59.99 683440 59.99 down down correct
FTXG.US First Trust Nasdaq Food & Beverage ETF 20250815 0 22.59 22.65 22.523 22.602 10100 22.602 up up correct
FTXH.US First Trust Nasdaq Pharmaceuticals ETF 20250815 0 27.56 27.566 27.48 27.566 1100 27.566 up up correct
FTXL.US First Trust Nasdaq Semiconductor ETF 20250815 0 100.72 100.72 99.099 99.4 4600 99.4 down down correct
FTXN.US First Trust Nasdaq Oil & Gas ETF 20250815 0 27.64 27.85 27.52 27.522 11500 27.522 down down correct
FTXO.US First Trust Nasdaq Bank ETF 20250815 0 34.44 34.44 33.8 33.817 45000 33.817 down down correct
FTXR.US First Trust Nasdaq Transportation ETF 20250815 0 34.12 34.12 33.961 33.961 1900 33.961 down down correct
FV.US First Trust Dorsey Wright Focus 5 ETF 20250815 0 61.1 61.14 60.84 60.851 135700 60.851 down down correct
FVC.US First Trust Dorsey Wright Dynamic Focus 5 ETF 20250815 0 35.9 35.91 35.88 35.905 6000 35.905 up up correct
FYC.US First Trust Small Cap Growth AlphaDEX Fund 20250815 0 84 84 83.14 83.59 12900 83.59 down down correct
FYT.US First Trust Small Cap Value AlphaDEX Fund 20250815 0 54.25 54.28 54.14 54.14 3400 54.14 down down correct
FYX.US First Trust Exchange 20250815 0 104.26 104.26 103.01 103.33 16000 103.33 down down correct
GLDI.US Credit Suisse X 20250815 0 160.25 160.4003 159.3033 160.0726 5712 158.7216 down down correct
GNMA.US iShares GNMA Bond ETF 20250815 0 43.7313 43.8509 43.6876 43.745 12069 43.745 up up correct
GNOM.US Global X Genomics & Biotechnology ETF 20250815 0 9.19 9.33 9.19 9.305 35100 9.305 up up correct
GRID.US First Trust NASDAQ Clean Edge Smart Grid Infrastructure Index Fund 20250815 0 144.01 144.01 143.21 143.46 129600 143.46 down down correct
GXTG.US Global X Funds 20250815 0 26.27 26.2884 26.27 26.2884 106 26.2884 up up correct
HERD.US Pacer Cash Cows Fund of Funds ETF 20250815 0 41.675 41.69 41.61 41.66 3800 41.66 down down correct
HERO.US Global X Funds 20250815 0 33.25 33.376 32.708 33.2 20300 33.2 down down correct
HLAL.US Wahed FTSE USA Shariah ETF 20250815 0 56.61 56.64 56.39 56.41 61900 56.41 down down correct
HNDL.US Strategy Shares 20250815 0 21.76 21.83 21.75 21.75 87400 21.75 down down correct
HYDR.US Global X Hydrogen ETF 20250815 0 25.43 25.9 25.03 25.596 26100 25.596 up up correct
HYLS.US First Trust Tactical High Yield ETF 20250815 0 42.01 42.03 41.8042 42.03 84172 41.7895 up up correct
HYXF.US iShares ESG Advanced High Yield Corporate Bond ETF 20250815 0 47.142 47.19 47.14 47.188 3700 47.188 up down incorrect
HYZD.US WisdomTree Interest Rate Hedged High Yield Bond Fund 20250815 0 22.53 22.53 22.43 22.49 6300 22.49 down up incorrect
IBB.US iShares Biotechnology ETF 20250815 0 137.95 138.87 137.39 138.76 1627000 138.76 up down incorrect
IBBQ.US Invesco Nasdaq Biotechnology ETF 20250815 0 23.268 23.5 23.268 23.485 8400 23.485 up down incorrect
IBTA.US iShares Trust 20250815 0 23.78 25 23.621 24.11 1712900 24.11 up down incorrect
IBTF.US iShares Trust 20250815 0 23.33 23.34 23.33 23.335 272200 23.335 up down incorrect
IBTG.US iShares Trust 20250815 0 22.88 22.89 22.88 22.885 355800 22.885 up down incorrect
IBTH.US iShares Trust 20250815 0 22.46 22.46 22.43 22.435 295700 22.435 down up incorrect
IBTI.US iShares Trust 20250815 0 22.325 22.33 22.3 22.305 147000 22.305 down up incorrect
IBTJ.US iShares Trust 20250815 0 21.88 21.88 21.85 21.855 155800 21.855 down up incorrect
IBTK.US iShares iBonds Dec 2030 Term Treasury ETF 20250815 0 19.77 19.78 19.74 19.7458 98262 19.7458 down up incorrect
IBTL.US iShares iBonds Dec 2031 Term Treasury ETF 20250815 0 20.43 20.44 20.4 20.405 52700 20.405 down up incorrect
ICLN.US iShares Global Clean Energy ETF 20250815 0 13.72 14.21 13.69 14.1 4513200 14.1 up down incorrect
IEF.US iShares 7 20250815 0 95.38 95.44 95.17 95.23 7428568 95.23 down up incorrect
IEI.US iShares 3 20250815 0 118.88 118.92 118.71 118.76 1330180 118.76 down down correct
IEUS.US iShares MSCI Europe Small 20250815 0 67.22 67.33 67.1 67.24 12200 67.24 up up correct
IFGL.US iShares International Developed Real Estate ETF 20250815 0 23.05 23.12 23.01 23.08 5400 23.08 up up correct
IFV.US First Trust Dorsey Wright International Focus 5 ETF 20250815 0 24.16 24.16 24.085 24.085 3900 24.085 down down correct
IGF.US iShares Trust 20250815 0 61.02 61.17 60.83 61 474900 61 down down correct
IGIB.US iShares 5 20250815 0 53.47 53.5 53.38 53.4 1816911 53.4 down down correct
IGOV.US iShares International Treasury Bond ETF 20250815 0 42.29 42.36 42.22 42.25 83000 42.25 down down correct
IGSB.US iShares 1 20250815 0 52.82 52.8481 52.7801 52.79 2479629 52.79 down down correct
IHYF.US Invesco High Yield Bond Factor ETF 20250815 0 22.661 22.73 22.661 22.71 4700 22.59 up up correct
IJT.US iShares S&P Small 20250815 0 138.27 138.67 136.93 137.41 68900 137.41 down down correct
IMCV.US iShares Morningstar Mid 20250815 0 78.9 78.9 78.36 78.39 18400 78.39 down down correct
INDY.US iShares India 50 ETF 20250815 0 51.65 51.81 51.65 51.81 40300 51.81 up up correct
INFR.US Legg Mason Global Infrastructure ETF 20250815 0 26.825 26.825 26.825 26.825 100 26.825
IPKW.US Invesco International BuyBack Achievers ETF 20250815 0 51.96 52.12 51.88 51.905 34200 51.905 down down correct
ISHG.US iShares 1 20250815 0 75.6 76.128 75.6 75.87 31002 75.87 up down incorrect
ISTB.US iShares Core 1 20250815 0 48.66 48.66 48.62 48.63 246157 48.63 down up incorrect
IUS.US Invesco RAFI Strategic US ETF 20250815 0 53.18 53.34 53.17 53.19 24200 53.19 up down incorrect
IUSB.US iShares Core Total USD Bond Market ETF 20250815 0 46.19 46.21 46.11 46.13 1652179 46.13 down up incorrect
IUSG.US iShares Core S&P U.S. Growth ETF 20250815 0 158.45 158.45 157.2 157.57 349600 157.57 down up incorrect
IUSV.US iShares Core S&P U.S. Value ETF 20250815 0 98.13 98.13 97.62 97.67 608800 97.67 down down correct
IXUS.US iShares Core MSCI Total International Stock ETF 20250815 0 80.08 80.08 79.85 79.97 944100 79.97 down down correct
JKI.US iShares Morningstar Mid 20250815 0 78.9 78.9 78.365 78.3914 18371 78.3914 down down correct
JOET.US Virtus ETF Trust II 20250815 0 41.65 41.65 41.27 41.27 17600 41.27 down down correct
JSML.US Janus Henderson Small Cap Growth Alpha ETF 20250815 0 70.96 70.96 70.11 70.5443 8456 70.5443 down down correct
KBWB.US Invesco Exchange 20250815 0 75.04 75.11 73.585 73.59 1933978 73.59 down down correct
KBWD.US Invesco KBW High Dividend Yield Financial ETF 20250815 0 14.1 14.12 13.98 13.98 240979 13.833 down down correct
KBWP.US Invesco KBW Property & Casualty Insurance ETF 20250815 0 121.42 121.43 119.61 119.66 7400 119.66 down down correct
KBWR.US Invesco KBW Regional Banking ETF 20250815 0 60.53 60.53 59.45 59.45 2400 59.45 down down correct
KBWY.US Invesco KBW Premium Yield Equity REIT ETF 20250815 0 15.61 15.61 15.5 15.54 117647 15.4141 down down correct
KRMA.US Global X Conscious Companies ETF 20250815 0 42.09 42.09 42.028 42.028 1700 42.028 down down correct
KROP.US Global X Funds 20250815 0 10.745 10.77 10.72 10.76 1800 10.76 up up correct
LDEM.US iShares ESG MSCI EM Leaders ETF 20250815 0 56.075 56.075 56.06 56.06 200 56.06 down down correct
LDSF.US First Trust Exchange 20250815 0 19.01 19.08 19.01 19.065 5700 18.993 up up correct
LEGR.US First Trust Exchange 20250815 0 54.866 54.91 54.72 54.74 9700 54.74 down down correct
LMBS.US First Trust Low Duration Opportunities ETF 20250815 0 49.58 49.7547 49.46 49.49 289226 49.3202 down down correct
LRGE.US ClearBridge Large Cap Growth ESG ETF 20250815 0 81.03 81.096 80.77 80.969 9000 80.969 down down correct
LVHD.US Legg Mason Low Volatility High Dividend ETF 20250815 0 40.87 40.87 40.616 40.681 28600 40.681 down down correct
MBB.US iShares Trust 20250815 0 93.64 93.6899 93.4241 93.58 2309396 93.58 down down correct
MCHI.US iShares MSCI China ETF 20250815 0 59.7 59.85 59.56 59.68 1732900 59.68 down down correct
MDIV.US First Trust Multi 20250815 0 16.13 16.195 16.0753 16.105 36309 16.0017 down down correct
MILN.US Global X Millennials Consumer ETF 20250815 0 49.585 49.799 49.5 49.602 8200 49.602 up up correct
NFTY.US First Trust Exchange 20250815 0 57.02 57.31 57.02 57.17 8100 57.17 up up correct
NXTG.US First Trust Exchange 20250815 0 100.52 100.52 100.06 100.13 2300 100.13 down down correct
ONEQ.US Fidelity Nasdaq Composite Index ETF 20250815 0 85.54 85.54 84.8401 85.13 175464 85.13 down down correct
PDBC.US Invesco Optimum Yield Diversified Commodity Strategy No K 20250815 0 12.93 13.01 12.93 12.97 4377500 12.97 up up correct
PDP.US Invesco DWA Momentum ETF 20250815 0 111.07 111.07 110.27 110.76 21700 110.76 down down correct
PEY.US Invesco High Yield Equity Dividend Achievers ETF 20250815 0 21.24 21.2656 21.08 21.1 135682 21.0191 down down correct
PEZ.US Invesco DWA Consumer Cyclicals Momentum ETF 20250815 0 98.62 99.34 98.62 99.22 1600 99.22 up up correct
PFF.US iShares Preferred and Income Securities ETF 20250815 0 31.44 31.45 31.36 31.4 2478539 31.4 down down correct
PFI.US Invesco DWA Financial Momentum ETF 20250815 0 56.26 56.33 56.25 56.3 2200 56.3 up up correct
PFM.US Invesco Dividend Achievers ETF 20250815 0 49.54 49.54 49.29 49.3 11800 49.3 down down correct
PGJ.US Invesco Golden Dragon China ETF 20250815 0 29.5 29.85 29.5 29.77 20800 29.77 up up correct
PHO.US Invesco Water Resources ETF 20250815 0 72.76 72.77 72.19 72.46 37900 72.46 down down correct
PID.US Invesco International Dividend Achievers ETF 20250815 0 21.13 21.18 21.08 21.15 64400 21.15 up up correct
PIE.US Invesco DWA Emerging Markets Momentum ETF 20250815 0 22.9 22.99 22.63 22.75 39900 22.75 down down correct
PIO.US Invesco Global Water ETF 20250815 0 45.43 45.49 45.35 45.42 15600 45.42 down down correct
PIZ.US Invesco DWA Developed Markets Momentum ETF 20250815 0 46.48 46.48 46.14 46.32 76400 46.32 down down correct
PKW.US Invesco BuyBack Achievers ETF 20250815 0 129.36 129.42 128.48 128.52 15200 128.52 down down correct
PNQI.US Invesco NASDAQ Internet ETF 20250815 0 53.81 54.21 53.7 53.91 24900 53.91 up up correct
PPH.US VanEck Vectors ETF Trust 20250815 0 86.59 87.53 86.54 87.35 162238 87.35 up up correct
PRFZ.US Invesco FTSE RAFI US 1500 Small 20250815 0 43.2 43.24 42.86 43.01 57400 43.01 down down correct
PRN.US Invesco DWA Industrials Momentum ETF 20250815 0 163.8 163.8 161.53 162.03 5400 162.03 down down correct
PSC.US Principal Exchange 20250815 0 54.51 54.51 53.74 53.97 218029 53.97 down down correct
PSCC.US Invesco S&P SmallCap Consumer Staples ETF 20250815 0 34.92 35 34.59 34.59 2100 34.59 down down correct
PSCD.US Invesco S&P SmallCap Consumer Discretionary ETF 20250815 0 110.17 110.17 110.17 110.17 100 110.17
PSCE.US Invesco S&P SmallCap Energy ETF 20250815 0 39.58 39.58 39.18 39.18 8500 39.18 down down correct
PSCF.US Invesco S&P SmallCap Financials ETF 20250815 0 56.31 56.42 56.24 56.24 1700 56.24 down down correct
PSCH.US Invesco S&P SmallCap Health Care ETF 20250815 0 39.99 40.15 39.88 40.1 178000 40.1 up up correct
PSCI.US Invesco S&P SmallCap Industrials ETF 20250815 0 143.91 145.26 143.91 145.06 1000 145.06 up up correct
PSCM.US Invesco S&P SmallCap Materials ETF 20250815 0 76.8351 76.8351 76.8351 76.8351 110 76.8351
PSCT.US Invesco S&P SmallCap Information Technology ETF 20250815 0 47.01 47.01 46.48 46.61 3200 46.61 down down correct
PSCU.US Invesco S&P SmallCap Utilities & Communication Services ETF 20250815 0 55.46 55.49 55.44 55.44 800 55.44 down down correct
PSET.US Principal Exchange 20250815 0 75.1406 75.24 75.13 75.135 4663 75.135 down down correct
PSL.US Invesco Exchange 20250815 0 110.86 111.2 110.86 111.2 1700 111.2 up up correct
PTF.US Invesco Exchange 20250815 0 68.19 68.19 67.42 68.05 18500 68.05 down down correct
PTH.US Invesco DWA Healthcare Momentum ETF 20250815 0 39.08 39.12 38.88 39.05 12800 39.05 down down correct
PUI.US Invesco DWA Utilities Momentum ETF 20250815 0 43.89 43.94 43.7 43.76 6300 43.76 down down correct
PXI.US Invesco DWA Energy Momentum ETF 20250815 0 41.78 41.95 41.63 41.63 2700 41.63 down down correct
PY.US Principal Exchange 20250815 0 51.4 51.4 51.07 51.1072 7326 51.1072 down down correct
PYZ.US Invesco DWA Basic Materials Momentum ETF 20250815 0 102.19 102.19 101.49 101.49 400 101.49 down down correct
QABA.US First Trust NASDAQ ABA Community Bank Index Fund 20250815 0 56.23 56.23 55.29 55.39 8300 55.39 down down correct
QAT.US iShares MSCI Qatar ETF 20250815 0 20.58 20.64 20.53 20.54 4300 20.54 down down correct
QCLN.US First Trust NASDAQ Clean Edge Green Energy Index Fund 20250815 0 36.38 37.42 36.05 36.98 57800 36.98 up down incorrect
QCLR.US Global X NASDAQ 100® Collar 95 20250815 0 31.498 31.57 31.498 31.55 1400 31.55 up down incorrect
QQEW.US First Trust NASDAQ 20250815 0 136.79 136.91 136.33 136.45 41900 136.45 down up incorrect
QQJG.US Invesco ESG NASDAQ Next Gen 100 ETF 20250815 0 25.96 25.96 25.885 25.943 500 25.943 down up incorrect
QQMG.US Invesco ESG NASDAQ 100 ETF 20250815 0 39.82 39.82 39.46 39.558 13500 39.558 down up incorrect
QQQ.US Invesco QQQ Trust Series 1 20250815 0 579.8 579.84 575.57 577.34 49480200 577.34 down up incorrect
QQQA.US ProShares Trust 20250815 0 45.33 45.35 45.22 45.261 4200 45.261 down up incorrect
QQQJ.US Invesco NASDAQ Next Gen 100 ETF 20250815 0 33.97 34.111 33.94 34.075 52300 34.075 up down incorrect
QQQM.US Invesco NASDAQ 100 ETF 20250815 0 238.68 238.69 236.96 237.65 2553311 237.65 down up incorrect
QQXT.US First Trust NASDAQ 20250815 0 99.24 99.25 98.75 98.94 8700 98.94 down up incorrect
QRMI.US Global X NASDAQ 100® Risk Managed Income ETF 20250815 0 16 16 15.89 15.905 14000 15.7456 down up incorrect
QTEC.US First Trust Exchange 20250815 0 214.43 214.43 213 213.39 78500 213.39 down up incorrect
QTR.US Global X NASDAQ 100 Tail Risk ETF 20250815 0 34.195 34.195 34.195 34.195 100 34.195
QYLD.US Global X NASDAQ 100 Covered Call ETF 20250815 0 16.93 16.935 16.8 16.84 7303499 16.6723 down up incorrect
QYLG.US Global X Funds 20250815 0 28.78 28.78 28.55 28.62 32900 28.4844 down up incorrect
RAYS.US Global X Solar ETF 20250815 0 9.74 10.208 9.74 10.128 13400 10.128 up down incorrect
RDVY.US First Trust Rising Dividend Achievers ETF 20250815 0 65.52 65.52 64.67 64.7 997300 64.7 down up incorrect
REIT.US ALPS Active REIT ETF 20250815 0 25.91 26.1 25.91 26.012 6600 26.012 up down incorrect
RFDI.US First Trust RiverFront Dynamic Developed International ETF 20250815 0 75.994 76.14 75.994 76.135 1600 76.135 up down incorrect
RFEM.US First Trust RiverFront Dynamic Emerging Markets ETF 20250815 0 73.27 73.55 73.16 73.522 8300 73.522 up down incorrect
RFEU.US First Trust RiverFront Dynamic Europe ETF 20250815 0 69.883 69.883 69.883 69.883 100 69.883
RING.US iShares MSCI Global Gold Miners ETF 20250815 0 49.36 49.84 48.81 49.64 230000 49.64 up up correct
RNDV.US First Trust US Equity Dividend Select ETF 20250815 0 34.66 34.745 34.61 34.61 2960 34.61 down down correct
RNEM.US First Trust Exchange 20250815 0 54.485 54.485 54.475 54.475 300 54.475 down down correct
RNMC.US First Trust Mid Cap US Equity Select ETF 20250815 0 36.77 36.77 36.3781 36.3781 2233 36.3781 down down correct
RNRG.US Global X Renewable Energy Producers ETF 20250815 0 9.87 10.02 9.85 10.02 3500 10.02 up up correct
RNSC.US First Trust Small Cap US Equity Select ETF 20250815 0 30.82 30.9 30.78 30.795 33813 30.795 down down correct
ROBT.US First Trust Exchange 20250815 0 50.6 50.6 50.377 50.54 46500 50.54 down down correct
RTH.US VanEck Vectors ETF Trust 20250815 0 248.72 248.72 247.19 247.7223 7836 247.7223 down down correct
SARK.US Tuttle Capital Short Innovation ETF 20250815 0 32.45 32.7203 32.31 32.41 350366 32.41 down down correct
SCZ.US iShares MSCI EAFE Small 20250815 0 75.32 75.43 75.27 75.33 511300 75.33 up up correct
SDG.US iShares MSCI Global Impact ETF 20250815 0 81.075 81.561 81 81.549 6100 81.549 up up correct
SDVY.US First Trust Exchange 20250815 0 37.37 37.37 36.881 36.92 923200 36.92 down down correct
SHV.US iShares Short Treasury Bond ETF 20250815 0 110.295 110.3 110.29 110.29 2051014 110.29 down down correct
SHY.US iShares Trust 20250815 0 82.72 82.74 82.67 82.67 1979404 82.67 down down correct
SKOR.US FlexShares Credit 20250815 0 48.8806 48.895 48.8335 48.845 40795 48.845 down down correct
SKYU.US ProShares Ultra Cloud Computing 20250815 0 33.03 33.167 33.03 33.167 400 33.167 up up correct
SKYY.US First Trust Exchange 20250815 0 119.96 121.25 119.88 121.06 64200 121.06 up up correct
SLQD.US iShares Trust 20250815 0 50.65 50.655 50.6 50.615 131314 50.615 down down correct
SLVO.US Credit Suisse X 20250815 0 84.51 84.6899 84.19 84.63 41284 83.036 up up correct
SMH.US VanEck Vectors Semiconductor ETF 20250815 0 299.36 299.36 293.94 295.65 9026300 295.65 down down correct
SNSR.US Global X Internet of Things ETF 20250815 0 37.7 37.7 37.477 37.62 13800 37.62 down down correct
SOCL.US Global X Funds 20250815 0 58.67 58.85 56.17 58.85 9600 58.85 up up correct
SOXQ.US Invesco PHLX Semiconductor ETF 20250815 0 45.9 45.99 45.18 45.3 560200 45.3 down down correct
SOXX.US iShares Semiconductor ETF 20250815 0 252.19 252.27 247.62 248.32 6840100 248.32 down down correct
SPC.US CrossingBridge Pre 20250815 0 21.526 21.526 21.52 21.525 2900 21.525 down down correct
SPRX.US Spear Alpha ETF 20250815 0 34.32 34.32 33.78 34.21 45900 34.21 down down correct
SQLV.US Legg Mason ETF Investment Trust 20250815 0 42.08 42.08 41.847 41.847 100 41.847 down down correct
SQQQ.US ProShares Trust 20250815 0 17.05 17.42 17.05 17.27 108017300 17.27 up up correct
SRET.US Global X SuperDividend REIT ETF 20250815 0 21.38 21.38 21.28 21.33 13186 21.33 down down correct
SUSB.US iShares ESG 1 20250815 0 25.19 25.21 25.18 25.19 69526 25.19
SUSC.US iShares ESG USD Corporate Bond ETF 20250815 0 23.27 23.29 23.24 23.25 163468 23.25 down down correct
SUSL.US iShares ESG MSCI USA Leaders ETF 20250815 0 113.08 113.08 112.55 112.58 7800 112.58 down down correct
TDIV.US First Trust NASDAQ Technology Dividend Index Fund 20250815 0 92.27 92.34 91.66 91.92 56900 91.92 down down correct
TLT.US iShares 20+ Year Treasury Bond ETF 20250815 0 86.66 86.78 86.25 86.4 36343551 86.4 down down correct
TQQQ.US ProShares UltraPro QQQ 20250815 0 94.47 94.51 92.4194 93.26 48083699 93.26 down down correct
TUR.US iShares Inc. 20250815 0 34.28 34.31 34.15 34.24 64900 34.24 down down correct
UAE.US iShares MSCI UAE ETF 20250815 0 19.96 19.96 19.89 19.905 88900 19.905 down down correct
UCRD.US VictoryShares ESG Corporate Bond ETF 20250815 0 21.55 21.55 21.51 21.525 1200 21.525 down down correct
UCYB.US ProShares Ultra Nasdaq Cybersecurity 20250815 0 55.41 55.833 55.41 55.833 900 55.833 up up correct
UFO.US Procure ETF Trust II 20250815 0 30.69 30.85 30.459 30.68 23200 30.68 down down correct
USIG.US iShares Broad USD Investment Grade Corporate Bond ETF 20250815 0 51.57 51.5999 51.495 51.53 814761 51.53 down down correct
USMC.US Principal U.S. Mega 20250815 0 65.13 65.14 64.915 64.9807 85858 64.9807 down down correct
USOI.US Credit Suisse X 20250815 0 51.06 51.4 50.64 50.94 69717 50.1696 down down correct
USXF.US iShares ESG Advanced MSCI USA ETF 20250815 0 56.32 56.32 55.92 56.05 46500 56.05 down down correct
VCIT.US Vanguard Intermediate 20250815 0 83.16 83.2375 83 83.06 9866032 83.06 down down correct
VCLT.US Vanguard Long 20250815 0 75.91 75.97 75.68 75.78 4444275 75.78 down down correct
VCSH.US Vanguard Scottsdale Funds 20250815 0 79.61 79.6665 79.56 79.58 3240421 79.58 down down correct
VGIT.US Vanguard Intermediate 20250815 0 59.64 59.6699 59.55 59.58 1380638 59.58 down down correct
VGLT.US Vanguard Scottsdale Funds 20250815 0 55.27 55.3499 55.0524 55.14 1175360 55.14 down down correct
VGSH.US Vanguard Short 20250815 0 58.67 58.68 58.64 58.65 1708638 58.65 down down correct
VIGI.US Vanguard International Dividend Appreciation Index Fund ETF Shares 20250815 0 89.56 89.67 89.4 89.56 177200 89.56
VMBS.US Vanguard Mortgage 20250815 0 46.31 46.34 46.21 46.28 1073348 46.28 down down correct
VNQI.US Vanguard Global ex 20250815 0 47.14 47.21 47.11 47.2 143100 47.2 up up correct
VONE.US Vanguard Russell 1000 Index Fund ETF Shares 20250815 0 293.28 293.28 291.84 292.16 81900 292.16 down down correct
VONG.US Vanguard Scottsdale Funds 20250815 0 116.13 116.13 115.23 115.54 520900 115.54 down down correct
VONV.US Vanguard Scottsdale Funds 20250815 0 87.41 87.41 86.99 87.05 352100 87.05 down down correct
VPN.US Global X Funds 20250815 0 18.8 18.815 18.6993 18.73 184797 18.73 down down correct
VRIG.US Invesco Actively Managed Exchange 20250815 0 25.14 25.15 25.14 25.15 150633 25.0433 up up correct
VSDA.US VictoryShares Dividend Accelerator ETF 20250815 0 53.962 54.068 53.945 53.95 6900 53.95 down down correct
VSMV.US VictoryShares US Multi 20250815 0 51.128 51.128 50.94 50.977 4100 50.977 down down correct
VTC.US Vanguard Scottsdale Funds 20250815 0 77.48 77.52 77.3151 77.3716 38328 77.3716 down down correct
VTHR.US Vanguard Russell 3000 Index Fund ETF Shares 20250815 0 284.3 284.5 283.8 283.8 8500 283.8 down down correct
VTIP.US Vanguard Malvern Funds 20250815 0 50.33 50.33 50.26 50.27 1705300 50.27 down down correct
VTWG.US Vanguard Russell 2000 Growth Index Fund ETF Shares 20250815 0 220.21 220.21 217.66 218.75 19600 218.75 down down correct
VTWO.US Vanguard Russell 2000 Index Fund ETF Shares 20250815 0 92.46 92.5 91.42 91.85 2122900 91.85 down down correct
VTWV.US Vanguard Russell 2000 Value Index Fund ETF Shares 20250815 0 148.09 148.09 146.65 146.88 13200 146.88 down down correct
VWOB.US Vanguard Emerging Markets Government Bond Index Fund ETF Shares 20250815 0 66.14 66.14 66.0333 66.1 477680 66.1 down down correct
VXUS.US Vanguard Total International Stock Index Fund ETF Shares 20250815 0 71.5 71.56 71.33 71.46 4608700 71.46 down down correct
VYMI.US Vanguard International High Dividend Yield Index Fund ETF Shares 20250815 0 84.38 84.38 84.127 84.25 660900 84.25 down down correct
WBND.US Western Asset Total Return ETF 20250815 0 20.2 20.2 20.2 20.2 80 20.2
WCBR.US WisdomTree Trust 20250815 0 29.4 29.76 29.4 29.702 14100 29.702 up up correct
WINC.US Legg Mason ETF Investment Trust 20250815 0 24.24 24.24 24.22 24.22 1300 24.22 down down correct
WNDY.US Global X Wind Energy ETF 20250815 0 12.27 12.385 12.27 12.385 300 12.385 up up correct
WOOD.US iShares Global Timber & Forestry ETF 20250815 0 75.15 75.15 74.53 74.53 3300 74.53 down down correct
XT.US iShares Exponential Technologies ETF 20250815 0 66.63 66.8 66.501 66.69 46400 66.69 up up correct
YLCO.US Global X YieldCo & Renewable Energy Income ETF 20250815 0 9.87 10.02 9.85 10.02 3534 10.02 up up correct
YLDE.US ClearBridge Dividend Strategy ESG ETF 20250815 0 53.2008 53.3631 53.2008 53.215 2101 53.215 up up correct

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