CollectAI

close-nasdaq_etfs

2019/02/28

TICKER DESC DATE TIME OPEN HIGH LOW CLOSE VOL Adj CLOSE Trend Predict Result
AADR.US AdvisorShares Dorsey Wright ADR ETF 20190228 0 46.69 46.91 46.2962 46.35 14935 45.5841 down down correct
AAXJ.US iShares MSCI All Country Asia ex Japan ETF 20190228 0 69.51 69.51 69.09 69.25 3756142 65.7331 down down correct
ACWI.US iShares Trust 20190228 0 71.17 71.26 70.96 71.03 7012739 67.0569 down down correct
ACWX.US iShares MSCI ACWI ex U.S. ETF 20190228 0 45.96 46.02 45.77 45.83 7314275 42.312 down up incorrect
ADRE.US Invesco BLDRS Emerging Markets 50 ADR Index Fund 20190228 0 40.5789 40.71 40.5789 40.6501 3367 38.4772 up up correct
AGNG.US Global X Aging Population ETF 20190228 0 21.562 21.562 21.5 21.5 600 21.2116 down down correct
AGZD.US WisdomTree Interest Rate Hedged U.S. Aggregate Bond Fund 20190228 0 47.61 47.69 47.6001 47.6675 4222 44.749 up up correct
AIA.US iShares Trust 20190228 0 60.85 60.85 60.52 60.57 292240 57.5923 down up incorrect
AIQ.US Global X Artificial Intelligence & Technology ETF 20190228 0 15.38 15.44 15.3624 15.4 5901 15.2067 up up correct
AIRR.US First Trust Exchange 20190228 0 25.34 25.49 25.34 25.4071 14162 25.311 up up correct
ALTY.US Global X Funds 20190228 0 14.855 14.92 14.7901 14.805 4055 11.6373 down down correct
ANGL.US VanEck Vectors ETF Trust 20190228 0 28.6 28.64 28.58 28.61 248096 24.9518 up down incorrect
ASET.US FlexShares Real Assets Allocation Index Fund 20190228 0 28.35 28.36 28.35 28.36 400 26.1548 up down incorrect
BBH.US VanEck Vectors Biotech ETF 20190228 0 131.24 131.24 129.88 130.11 7672 128.9693 down down correct
BGRN.US iShares Trust 20190228 0 51.64 51.64 51.58 51.58 1305 48.5143 down down correct
BIB.US ProShares Ultra Nasdaq Biotechnology 20190228 0 57.38 57.57 56.27 56.81 116301 56.81 down down correct
BICK.US First Trust BICK Index Fund 20190228 0 27.59 27.59 27.4381 27.4381 20874 26.1797 down up incorrect
BIS.US ProShares UltraShort Nasdaq Biotechnology 20190228 0 16.5 16.7923 16.42 16.63 233041 65.3016 up up correct
BJK.US VanEck Vectors Gaming ETF 20190228 0 37.88 37.99 37.58 37.6779 4103 36.1172 down down correct
BLCN.US Siren ETF Trust 20190228 0 22.56 22.6099 22.5 22.6099 12308 21.9636 up up correct
BND.US Vanguard Bond Index Funds 20190228 0 79.91 79.91 79.74 79.82 4028470 74.6497 down down correct
BNDW.US Vanguard Total World Bond ETF 20190228 0 75.58 75.58 75.48 75.52 4900 70.4187 down down correct
BNDX.US Vanguard Total International Bond Index Fund ETF Shares 20190228 0 54.86 54.88 54.83 54.85 1011304 50.6128 down up incorrect
BOTZ.US Global X Robotics & Artificial Intelligence ETF 20190228 0 19.66 19.66 19.52 19.52 1218758 19.2639 down down correct
BSAE.US Invesco BulletShares (R) 2021 USD Emerging Markets Debt ETF 20190228 0 25.24 25.24 25.24 25.24 350 23.272
BSBE.US Invesco BulletShares (R) 2022 USD Emerging Markets Debt ETF 20190228 0 25.36 25.37 25.349 25.35 2111 22.9873 down down correct
BSCE.US Invesco BulletShares 2023 USD Emerging Markets Debt ETF 20190228 0 25.44 25.44 25.38 25.38 3714 22.9112 down down correct
BSCL.US Invesco BulletShares 2021 Corporate Bond ETF 20190228 0 20.91 20.93 20.9001 20.93 388885 19.8072 up down incorrect
BSCM.US Invesco BulletShares 2022 Corporate Bond ETF 20190228 0 20.94 20.94 20.9 20.92 325737 19.5301 down down correct
BSCN.US Invesco BulletShares 2023 Corporate Bond ETF 20190228 0 20.54 20.5547 20.5 20.54 310425 19.2062
BSCO.US Invesco Exchange 20190228 0 20.4 20.417 20.38 20.41 1050426 19.0157 up up correct
BSCP.US Invesco BulletShares 2025 Corporate Bond ETF 20190228 0 20.17 20.1738 20.15 20.1605 101313 18.7763 down down correct
BSCQ.US Invesco BulletShares 2026 Corporate Bond ETF 20190228 0 19.1 19.1 19.0501 19.055 59730 17.7348 down down correct
BSCR.US Invesco BulletShares 2027 Corporate Bond ETF 20190228 0 19.35 19.36 19.27 19.32 32973 17.9113 down up incorrect
BSCS.US Invesco BulletShares 2028 Corporate Bond ETF 20190228 0 20.26 20.3 20.1741 20.19 6856 18.6726 down down correct
BSDE.US Invesco BulletShares (R) 2024 Emerging Markets Debt ETF 20190228 0 25.41 25.41 25.3892 25.3892 512 22.8225 down down correct
BSJL.US Invesco BulletShares 2021 High Yield Corporate Bond ETF 20190228 0 24.69 24.6923 24.65 24.69 220413 22.4481
BSJM.US Invesco BulletShares 2022 High Yield Corporate Bond ETF 20190228 0 24.42 24.46 24.39 24.45 176555 21.7079 up up correct
BSJN.US Invesco BulletShares 2023 High Yield Corporate Bond ETF 20190228 0 25.96 25.98 25.9 25.97 28764 22.8014 up up correct
BSJO.US Invesco BulletShares 2024 High Yield Corporate Bond ETF 20190228 0 24.77 24.79 24.67 24.69 49264 21.6558 down down correct
BSJP.US Invesco BulletShares 2025 High Yield Corporate Bond ETF 20190228 0 23.9084 23.97 23.86 23.929 10057 20.7464 up up correct
BSJQ.US Invesco BulletShares 2026 High Yield Corporate Bond ETF 20190228 0 25.025 25.06 24.9941 25.0006 3246 21.7606 down down correct
BTEC.US Principal Healthcare Innovators Index ETF 20190228 0 34.3847 34.73 34.3847 34.73 629 34.6041 up up correct
CACG.US Legg Mason ETF Investment Trust 20190228 0 30.11 30.1799 30.0601 30.1009 7351 28.8928 down down correct
CARZ.US First Trust NASDAQ Global Auto Index Fund 20190228 0 34.5241 34.5241 34.39 34.41 2350 32.2808 down up incorrect
CATH.US Global X S&P 500 Catholic Values ETF 20190228 0 34.14 34.14 34.06 34.08 9490 32.9809 down down correct
CDC.US Victory Portfolios II 20190228 0 44.47 44.6065 44.35 44.5 73188 40.8085 up up correct
CDL.US Victory Portfolios II 20190228 0 45.89 46.01 45.87 45.9538 11317 41.7513 up up correct
CEY.US VictoryShares Emerging Market High Div Volatility Wtd ETF 20190228 0 24.67 24.67 24.36 24.37 7552 21.1809 down down correct
CFA.US VictoryShares US 500 Volatility Wtd ETF 20190228 0 50.16 50.2101 49.9891 50.0685 35347 48.1591 down down correct
CFO.US Victory Portfolios II 20190228 0 46.67 46.8098 46.617 46.6601 71485 45.0267 down down correct
CHNA.US ETF Series Solutions 20190228 0 22.42 22.42 22.42 22.42 276 22.2749
CIBR.US First Trust Exchange 20190228 0 28.4 28.43 28.1205 28.19 193010 27.445 down down correct
CID.US VictoryShares International High Div Volatility Wtd ETF 20190228 0 32.5321 32.5593 32.5321 32.5593 761 28.4 up up correct
CIL.US Victory Portfolios II 20190228 0 37.6 37.71 37.5836 37.5836 1819 34.8631 down down correct
CIZ.US VictoryShares Developed Enhanced Volatility Wtd ETF 20190228 0 31.53 31.7 31.5234 31.6 7466 29.3115 up up correct
CLRG.US IndexIQ ETF Trust 20190228 0 24.15 24.15 24.15 24.15 23574 22.8576
CNCR.US Loncar Cancer Immunotherapy ETF 20190228 0 22.04 22.04 21.47 21.7325 19557 21.5374 down up incorrect
COMT.US iShares GSCI Commodity Dynamic Roll Strategy ETF 20190228 0 32.91 32.99 32.84 32.84 42488 26.9562 down up incorrect
CSA.US Victory Portfolios II 20190228 0 46.53 46.6799 46.5199 46.61 9776 44.6507 up down incorrect
CSB.US VictoryShares US Small Cap High Div Volatility Wtd ETF 20190228 0 45.1407 45.2876 45.1407 45.19 1418 40.4905 up up correct
CSF.US VictoryShares US Discovery Enhanced Volatility Wtd ETF 20190228 0 41.02 41.1273 41.02 41.1101 14532 39.4726 up up correct
CSML.US IQ Chaikin U.S. Small Cap ETF 20190228 0 26.35 26.4839 26.35 26.4309 19455 25.5409 up up correct
CXSE.US WisdomTree Trust 20190228 0 73.68 73.68 73.19 73.43 19550 35.8098 down down correct
DALI.US First Trust Dorsey Wright DALI 1 ETF 20190228 0 19.8983 19.99 19.8983 19.94 6946 19.5148 up up correct
DAX.US Global X DAX Germany ETF 20190228 0 25.69 25.73 25 25 1372 23.4128 down down correct
DDIV.US First Trust Dorsey Wright Momentum & Dividend ETF 20190228 0 23.45 23.64 23.45 23.58 5082 21.5921 up down incorrect
DGRE.US WisdomTree Emerging Markets Quality Dividend Growth Fund 20190228 0 24.2734 24.2995 24.2 24.2694 5341 22.514 down down correct
DGRS.US WisdomTree Trust 20190228 0 36.33 36.4 36.31 36.34 7159 33.7056 up up correct
DGRW.US WisdomTree U.S. Quality Dividend Growth Fund 20190228 0 42.46 42.5 42.3502 42.37 164346 39.796 down down correct
DRIV.US Global X Funds 20190228 0 13.54 13.54 13.4 13.45 6402 13.1894 down up incorrect
DSLV.US VelocityShares 3x Inverse Silver ETN Linked to the S&P GSCI Silver Index ER 20190228 0 26.9266 27.63 26.9182 27.53 81157 27.53 up up correct
DVLU.US First Trust Dorsey Wright Momentum & Value ETF 20190228 0 18.01 18.02 18.01 18.01 2473 17.1495
DVOL.US First Trust Exchange 20190228 0 20.06 20.14 20.06 20.1 8117 19.4796 up up correct
DVY.US iShares Trust 20190228 0 98.14 98.2899 97.7501 98.15 277658 87.7388 up up correct
DWAS.US Invesco DWA SmallCap Momentum ETF 20190228 0 51.0326 51.3601 50.94 51.17 14129 50.8551 up up correct
DWMC.US AdvisorShares Trust 20190228 0 22.367 22.367 22.367 22.367 100 22.2557
DWPP.US First Trust Dorsey Wright People's Portfolio ETF 20190228 0 29.5465 29.69 29.5465 29.6101 1835 28.8674 up up correct
DWSH.US AdvisorShares Dorsey Wright Short ETF 20190228 0 24.51 24.51 24.4301 24.453 28900 24.4197 down up incorrect
DXGE.US WisdomTree Germany Hedged Equity Fund 20190228 0 28.74 28.855 28.74 28.821 2404 26.0317 up up correct
DXJS.US WisdomTree Trust 20190228 0 40.1 40.22 40.1 40.17 3277 36.9444 up up correct
EBIZ.US Global X Funds 20190228 0 17.26 17.26 17.1 17.1 9658 16.9947 down down correct
EEMA.US iShares MSCI Emerging Markets Asia ETF 20190228 0 66.45 66.51 66.13 66.26 69052 62.8158 down down correct
EFAS.US Global X MSCI SuperDividend EAFE ETF 20190228 0 16.25 16.25 16.25 16.25 158 14.0198
EMB.US iShares J.P. Morgan USD Emerging Markets Bond ETF 20190228 0 109 109 108.685 108.87 5154748 96.3939 down down correct
EMCB.US WisdomTree Emerging Markets Corporate Bond Fund 20190228 0 70.66 70.72 70.25 70.25 933 62.8905 down down correct
EMIF.US iShares Emerging Markets Infrastructure ETF 20190228 0 29.66 29.7 29.46 29.46 8246 26.9796 down down correct
EMXC.US iShares MSCI Emerging Markets ex China ETF 20190228 0 48.8 48.8 48.6501 48.74 1007 45.619 down up incorrect
ENZL.US iShares MSCI New Zealand ETF 20190228 0 49.52 49.5399 49.33 49.44 18824 45.7117 down down correct
EQRR.US ProShares Equities for Rising Rates ETF 20190228 0 42.79 42.79 42.6996 42.6996 770 39.8944 down up incorrect
ESGD.US iShares ESG Aware MSCI EAFE ETF 20190228 0 62.6 62.79 62.5501 62.61 59618 58.2998 up up correct
ESGE.US iShares ESG Aware MSCI EM ETF 20190228 0 33.9 33.9 33.67 33.7 166833 31.4994 down down correct
ESGU.US iShares ESG Aware MSCI USA ETF 20190228 0 61.25 61.36 61.1264 61.26 31265 58.7659 up up correct
ESPO.US VanEck Vectors Video Gaming and eSports ETF 20190228 0 29.215 29.215 29.04 29.04 9688 27.9776 down up incorrect
EUFN.US iShares MSCI Europe Financials ETF 20190228 0 18.78 18.855 18.75 18.79 561373 16.8983 up up correct
EWZS.US iShares MSCI Brazil Small 20190228 0 16.16 16.2 15.94 15.94 19595 14.852 down down correct
FAAR.US First Trust Exchange 20190228 0 26.8392 26.8504 26.7701 26.7701 7423 24.1241 down down correct
FAB.US First Trust Exchange 20190228 0 54.76 54.86 54.69 54.69 2317 51.895 down down correct
FAD.US First Trust Multi Cap Growth AlphaDEX Fund 20190228 0 71.31 71.423 71.075 71.3463 4711 70.6011 up up correct
FALN.US iShares Fallen Angels USD Bond ETF 20190228 0 26.14 26.14 26.0844 26.105 32025 22.6697 down down correct
FBZ.US First Trust Brazil AlphaDEX Fund 20190228 0 15.47 15.47 15.2001 15.2765 1895 12.6406 down down correct
FCA.US First Trust Exchange 20190228 0 26.7576 26.7576 26.6919 26.7 2372 23.465 down down correct
FCAL.US First Trust Exchange 20190228 0 50.5 50.5899 50.45 50.45 9524 47.302 down down correct
FCEF.US First Trust CEF Income Opportunity ETF 20190228 0 21.2011 21.269 21.2011 21.2249 992 18.2652 up up correct
FCVT.US First Trust SSI Strategic Convertible Securities ETF 20190228 0 30.29 30.38 30.2763 30.35 31207 23.7889 up up correct
FDIV.US First Trust Strategic Income ETF 20190228 0 49.38 49.4909 49.37 49.37 3939 43.9903 down down correct
FDNI.US First Trust Dow Jones International Internet ETF 20190228 0 21.1388 21.31 21.1388 21.31 1062 20.5503 up up correct
FDT.US First Trust Exchange 20190228 0 54.33 54.33 54.1199 54.1318 70014 49.3452 down down correct
FEM.US First Trust Emerging Markets AlphaDEX Fund 20190228 0 25.29 25.29 25.0314 25.04 96927 22.4795 down down correct
FEMB.US First Trust Emerging Markets Local Currency Bond ETF 20190228 0 38.38 38.4399 38.2137 38.34 17907 32.7111 down down correct
FEMS.US First Trust Exchange 20190228 0 35.63 35.6599 35.33 35.33 18302 30.5799 down down correct
FEP.US First Trust Europe AlphaDEX Fund 20190228 0 34.65 34.7324 34.5899 34.6 69413 31.6393 down down correct
FEUZ.US First Trust Exchange 20190228 0 37.84 38.0939 37.8266 38.0939 4273 35.789 up up correct
FEX.US First Trust Large Cap Core AlphaDEX Fund 20190228 0 59.2 59.38 59.1097 59.26 138932 57.0627 up up correct
FGM.US First Trust Germany AlphaDEX Fund 20190228 0 41.48 41.7 41.48 41.6 2306 39.4384 up up correct
FID.US First Trust S&P International Dividend Aristocrats ETF 20190228 0 16.91 16.95 16.7809 16.92 1695 15.0129 up up correct
FINX.US Global X FinTech ETF 20190228 0 26.81 27.01 26.75 26.95 303757 26.95 up up correct
FIXD.US First Trust Exchange 20190228 0 49.79 49.8099 49.6945 49.7 355177 45.8898 down down correct
FJP.US First Trust Japan AlphaDEX Fund 20190228 0 49.87 50 49.67 49.67 22631 46.6426 down down correct
FKU.US First Trust United Kingdom AlphaDEX Fund 20190228 0 36.99 36.99 36.99 36.99 313 33.8668
FLN.US First Trust Latin America AlphaDEX Fund 20190228 0 20.5666 20.599 20.5666 20.599 1133 18.8547 up up correct
FMB.US First Trust Managed Municipal ETF 20190228 0 53.09 53.1299 53.04 53.0732 65723 49.8469 down down correct
FMHI.US First Trust Exchange 20190228 0 50.545 50.63 50.5028 50.5028 9563 46.169 down up incorrect
FNK.US First Trust Mid Cap Value AlphaDEX Fund 20190228 0 35.39 35.49 35.3173 35.35 3475 33.5436 down down correct
FNX.US First Trust Mid Cap Core AlphaDEX Fund 20190228 0 68.14 68.3 67.8889 68.04 39271 65.6839 down down correct
FNY.US First Trust Mid Cap Growth AlphaDEX Fund 20190228 0 43.33 43.5699 43.24 43.3948 27177 43.1482 up up correct
FPA.US First Trust Asia Pacific Ex 20190228 0 30.86 30.9299 30.7607 30.785 1760 27.6915 down up incorrect
FPXI.US First Trust International Equity Opportunities ETF 20190228 0 34.71 34.92 34.59 34.6646 3731 34.1123 down up incorrect
FSZ.US First Trust Switzerland AlphaDEX Fund 20190228 0 47.49 47.53 47.3968 47.47 4336 44.8443 down down correct
FTA.US First Trust Large Cap Value AlphaDEX Fund 20190228 0 52.07 52.07 51.88 51.99 74466 48.9055 down down correct
FTAG.US First Trust Exchange 20190228 0 23.96 23.96 23.9 23.9 806 22.4686 down down correct
FTC.US First Trust Large Cap Growth AlphaDEX Fund 20190228 0 65.72 65.983 65.59 65.75 43424 64.9046 up up correct
FTCS.US First Trust Capital Strength ETF 20190228 0 53.61 53.66 53.47 53.51 214528 51.613 down up incorrect
FTGC.US First Trust Global Tactical Commodity Strategy Fund 20190228 0 18.8866 18.8866 18.8 18.84 20306 17.4212 down down correct
FTHI.US First Trust BuyWrite Income ETF 20190228 0 21.88 21.88 21.748 21.7796 5166 19.1294 down down correct
FTLB.US First Trust Hedged BuyWrite Income ETF 20190228 0 21.71 21.71 21.675 21.675 1310 19.8822 down down correct
FTRI.US First Trust Exchange 20190228 0 12.39 12.39 12.39 12.39 407 10.3757
FTSL.US First Trust Senior Loan Fund 20190228 0 47.71 47.72 47.6513 47.68 322077 42.9207 down down correct
FTSM.US First Trust Enhanced Short Maturity ETF 20190228 0 59.94 59.96 59.93 59.95 1014555 57.8593 up up correct
FTXD.US First Trust Nasdaq Retail ETF 20190228 0 22.33 22.46 22.33 22.44 382 21.8238 up up correct
FTXG.US First Trust Nasdaq Food & Beverage ETF 20190228 0 19.04 19.07 19.04 19.07 219 18.2384 up up correct
FTXH.US First Trust Nasdaq Pharmaceuticals ETF 20190228 0 21.86 21.86 21.75 21.83 1175 21.231 down down correct
FTXL.US First Trust Nasdaq Semiconductor ETF 20190228 0 31.1786 31.4639 31.1786 31.43 4449 30.7954 up up correct
FTXN.US First Trust Nasdaq Oil & Gas ETF 20190228 0 18.45 18.4601 18.4401 18.45 968 17.4382
FTXO.US First Trust Nasdaq Bank ETF 20190228 0 26.63 26.69 26.545 26.56 92388 24.4987 down down correct
FTXR.US First Trust Nasdaq Transportation ETF 20190228 0 23.91 23.91 23.91 23.91 100 23.3078
FV.US First Trust Dorsey Wright Focus 5 ETF 20190228 0 29.75 29.8799 29.66 29.72 217594 29.4832 down down correct
FVC.US First Trust Dorsey Wright Dynamic Focus 5 ETF 20190228 0 26.71 26.71 26.61 26.63 32434 26.2426 down down correct
FYC.US First Trust Small Cap Growth AlphaDEX Fund 20190228 0 46.709 46.8772 46.51 46.72 31485 46.1796 up up correct
FYT.US First Trust Small Cap Value AlphaDEX Fund 20190228 0 36.27 36.32 36.15 36.205 2732 34.7629 down down correct
FYX.US First Trust Exchange 20190228 0 63.16 63.31 62.884 63.09 23471 61.2223 down down correct
GENY.US Principal Millennials Index ETF 20190228 0 35.9 36.06 35.9 36.06 314 35.4174 up up correct
GLDI.US Credit Suisse X 20190228 0 8.84 8.84 8.73 8.73 3011 6.3919 down down correct
GNMA.US iShares GNMA Bond ETF 20190228 0 49 49 48.93 48.9361 12124 46.6001 down down correct
GRID.US First Trust NASDAQ Clean Edge Smart Grid Infrastructure Index Fund 20190228 0 45.43 45.43 45.35 45.3901 968 44.0141 down down correct
HEWG.US iShares Trust 20190228 0 25.76 25.93 25.76 25.9 77738 24.1619 up up correct
HNDL.US Strategy Shares 20190228 0 23.33 23.33 23.28 23.29 7152 19.09 down down correct
HYLS.US First Trust Tactical High Yield ETF 20190228 0 47.67 47.67 47.55 47.59 106099 40.9376 down down correct
HYXE.US iShares iBoxx $ High Yield ex Oil & Gas Corporate Bond ETF 20190228 0 50.7 50.7 50.7 50.7 1583 46.6931
HYXF.US iShares ESG Advanced High Yield Corporate Bond ETF 20190228 0 50.7 50.7 50.7 50.7 1600 43.647
HYZD.US WisdomTree Interest Rate Hedged High Yield Bond Fund 20190228 0 23.43 23.4999 23.39 23.4201 48773 20.3692 down down correct
IBB.US iShares Biotechnology ETF 20190228 0 113.36 113.532 112.16 112.74 1656107 112.0203 down down correct
ICLN.US iShares Global Clean Energy ETF 20190228 0 9.74 9.7489 9.67 9.7 530778 9.3981 down down correct
IDLB.US Invesco FTSE International Low Beta Equal Weight ETF 20190228 0 27.9906 27.9906 27.9906 27.9906 273 26.1444
IEF.US iShares 7 20190228 0 104.34 104.35 104.06 104.11 4950133 100.2246 down down correct
IEI.US iShares 3 20190228 0 121.63 121.64 121.47 121.53 3544944 117.1304 down down correct
IEUS.US iShares MSCI Europe Small 20190228 0 50.37 50.5 50.26 50.27 20429 46.2623 down down correct
IFGL.US iShares International Developed Real Estate ETF 20190228 0 29.38 29.47 29.3191 29.36 29967 25.6482 down down correct
IFV.US First Trust Dorsey Wright International Focus 5 ETF 20190228 0 19.48 19.53 19.3601 19.3996 59276 18.2689 down up incorrect
IGF.US iShares Trust 20190228 0 43.73 43.87 43.6572 43.87 212045 40.3884 up up correct
IGIB.US iShares 5 20190228 0 54.01 54.03 53.94 53.95 945403 49.5315 down up incorrect
IGOV.US iShares International Treasury Bond ETF 20190228 0 48.68 48.68 48.5268 48.61 70338 48.3038 down up incorrect
IGSB.US iShares 1 20190228 0 52.32 52.39 52.31 52.37 3028869 48.8114 up up correct
IJT.US iShares S&P Small 20190228 0 183.85 184.62 183.1942 183.91 56452 89.6431 up up correct
IMCV.US iShares Morningstar Mid 20190228 0 52.28 52.3933 52.17 52.2933 21900 48.3105 up up correct
INDY.US iShares India 50 ETF 20190228 0 34.55 34.68 34.48 34.57 135327 32.043 up up correct
INFR.US Legg Mason Global Infrastructure ETF 20190228 0 29.18 29.18 29.18 29.18 323 26.655
IPKW.US Invesco International BuyBack Achievers ETF 20190228 0 31.66 31.711 31.61 31.65 38005 28.1195 down down correct
ISEM.US Invesco RAFI Strategic Emerging Markets ETF 20190228 0 26.57 26.57 26.57 26.57 101 24.1097
ISHG.US iShares 1 20190228 0 79.57 79.57 79.4 79.4275 5107 78.4095 down down correct
ISTB.US iShares Core 1 20190228 0 49.53 49.53 49.49 49.49 168894 46.4219 down down correct
IUSB.US iShares Core Total USD Bond Market ETF 20190228 0 49.85 49.865 49.78 49.82 104476 46.3342 down up incorrect
IUSG.US iShares Core S&P U.S. Growth ETF 20190228 0 58.95 59.21 58.92 58.9802 579019 56.9082 up up correct
IUSV.US iShares Core S&P U.S. Value ETF 20190228 0 54.9 54.9 54.6399 54.66 443490 50.842 down down correct
IXUS.US iShares Core MSCI Total International Stock ETF 20190228 0 57.68 57.695 57.485 57.5 847188 52.9605 down up incorrect
JKI.US iShares Morningstar Mid 20190228 0 156.84 157.1799 156.51 156.88 7305 147.829 up up correct
JSML.US Janus Henderson Small Cap Growth Alpha ETF 20190228 0 42.44 42.7 42.44 42.6144 2194 42.1412 up up correct
KBWB.US Invesco Exchange 20190228 0 51.88 51.94 51.61 51.65 319555 47.5389 down down correct
KBWD.US Invesco KBW High Dividend Yield Financial ETF 20190228 0 22.19 22.2098 22.11 22.13 74430 17.063 down down correct
KBWP.US Invesco KBW Property & Casualty Insurance ETF 20190228 0 63 63.3676 63 63.3676 2576 58.7517 up down incorrect
KBWR.US Invesco KBW Regional Banking ETF 20190228 0 53.7801 54 53.7801 53.8137 4147 49.4262 up up correct
KBWY.US Invesco KBW Premium Yield Equity REIT ETF 20190228 0 30.45 30.65 30.1762 30.38 97398 24.3668 down down correct
KRMA.US Global X Conscious Companies ETF 20190228 0 20.82 20.9752 20.81 20.8559 1488 20.2304 up up correct
LDSF.US First Trust Exchange 20190228 0 20.39 20.39 20.355 20.36 11100 19.0096 down down correct
LEGR.US First Trust Exchange 20190228 0 28.9201 28.9499 28.8929 28.8929 2554 27.4303 down down correct
LMBS.US First Trust Low Duration Opportunities ETF 20190228 0 51.14 51.15 51.11 51.14 367189 48.0096
LNGR.US Global X Aging Population ETF 20190228 0 21.5617 21.5617 21.5 21.5 612 21.2357 down down correct
LRGE.US ClearBridge Large Cap Growth ESG ETF 20190228 0 32.55 32.5993 32.47 32.5294 5468 31.9053 down up incorrect
LVHD.US Legg Mason Low Volatility High Dividend ETF 20190228 0 31.3 31.49 31.28 31.41 82160 28.643 up up correct
MBB.US iShares Trust 20190228 0 105.19 105.19 105.01 105.13 1631557 99.3449 down down correct
MCEF.US First Trust Municipal CEF Income Opportunity ETF 20190228 0 18.1106 18.1492 18.1 18.1492 949 16.4808 up up correct
MCHI.US iShares MSCI China ETF 20190228 0 60.82 60.9394 60.4433 60.71 7722086 58.5367 down down correct
MDIV.US First Trust Multi 20190228 0 18.33 18.3529 18.25 18.29 67732 15.4909 down down correct
MILN.US Global X Millennials Consumer ETF 20190228 0 23.07 23.11 22.9482 23.0101 10479 22.8584 down down correct
NFTY.US First Trust Exchange 20190228 0 34.73 34.73 34.55 34.55 500 33.3814 down up incorrect
NXTG.US First Trust Exchange 20190228 0 48.12 48.1313 48.12 48.1313 988 46.7769 up down incorrect
ONEQ.US Fidelity Nasdaq Composite Index ETF 20190228 0 296.13 296.97 294.92 295.42 187320 28.5982 down down correct
PDBC.US Invesco Optimum Yield Diversified Commodity Strategy No K 20190228 0 16.71 16.745 16.5928 16.64 2908838 10.6664 down down correct
PDP.US Invesco DWA Momentum ETF 20190228 0 54.96 55.2197 54.881 55.02 52662 54.7749 up up correct
PEY.US Invesco High Yield Equity Dividend Achievers ETF 20190228 0 17.73 17.7375 17.61 17.69 80017 15.6403 down down correct
PEZ.US Invesco DWA Consumer Cyclicals Momentum ETF 20190228 0 54.56 54.9303 54.53 54.86 907 54.3859 up up correct
PFF.US iShares Preferred and Income Securities ETF 20190228 0 36.19 36.23 36.16 36.2 1704922 31.2606 up up correct
PFI.US Invesco DWA Financial Momentum ETF 20190228 0 33.14 33.14 32.98 32.98 418 31.5204 down down correct
PFM.US Invesco Dividend Achievers ETF 20190228 0 27.2 27.29 27.1999 27.2407 5977 25.6164 up up correct
PGJ.US Invesco Golden Dragon China ETF 20190228 0 39.57 39.6399 38.945 39.43 38750 39.1853 down down correct
PHO.US Invesco Water Resources ETF 20190228 0 33.66 33.74 33.4506 33.49 26601 33.0977 down down correct
PID.US Invesco International Dividend Achievers ETF 20190228 0 15.88 15.89 15.82 15.82 411688 14.1151 down down correct
PIE.US Invesco DWA Emerging Markets Momentum ETF 20190228 0 16.6921 16.6921 16.59 16.59 17107 15.808 down up incorrect
PIO.US Invesco Global Water ETF 20190228 0 26.42 26.42 26.34 26.3589 5196 25.4357 down down correct
PIZ.US Invesco DWA Developed Markets Momentum ETF 20190228 0 25.39 25.5092 25.39 25.42 21226 24.6109 up up correct
PKW.US Invesco BuyBack Achievers ETF 20190228 0 59.82 59.82 59.55 59.57 63278 57.1544 down up incorrect
PLW.US Invesco Exchange 20190228 0 31.86 31.86 31.75 31.81 76520 30.6208 down down correct
PNQI.US Invesco NASDAQ Internet ETF 20190228 0 131.54 131.54 130.61 130.8307 10475 130.8307 down down correct
PPH.US VanEck Vectors ETF Trust 20190228 0 60.45 61.06 60.45 60.7 19694 57.672 up up correct
PRFZ.US Invesco FTSE RAFI US 1500 Small 20190228 0 132.14 132.2107 131.45 131.69 20962 127.0249 down down correct
PSCC.US Invesco S&P SmallCap Consumer Staples ETF 20190228 0 78.31 78.3864 78.0335 78.3864 1787 74.6232 up up correct
PSCD.US Invesco S&P SmallCap Consumer Discretionary ETF 20190228 0 61.5155 62.35 61.5155 62.02 3249 60.4591 up up correct
PSCE.US Invesco S&P SmallCap Energy ETF 20190228 0 10.59 10.65 10.5408 10.65 6140 10.4497 up up correct
PSCF.US Invesco S&P SmallCap Financials ETF 20190228 0 54.8099 54.9322 54.78 54.9322 10479 49.5499 up up correct
PSCH.US Invesco S&P SmallCap Health Care ETF 20190228 0 120.83 121.43 120.337 121.28 53219 121.28 up up correct
PSCM.US Invesco S&P SmallCap Materials ETF 20190228 0 51.06 51.06 50.4731 50.6925 3920 48.7061 down down correct
PSCT.US Invesco S&P SmallCap Information Technology ETF 20190228 0 83.19 83.297 82.502 82.8 10842 82.4893 down down correct
PSCU.US Invesco S&P SmallCap Utilities & Communication Services ETF 20190228 0 53.5 53.5 53.0255 53.23 5916 49.8293 down down correct
PSET.US Principal Exchange 20190228 0 35.29 35.29 35.29 35.29 462 34.0925
PSL.US Invesco Exchange 20190228 0 69.69 70.04 69.5936 69.9 5708 67.9927 up down incorrect
PTF.US Invesco Exchange 20190228 0 63.944 64.21 63.91 63.9567 2088 63.9567 up up correct
PTH.US Invesco DWA Healthcare Momentum ETF 20190228 0 80.92 81.4299 80.79 80.845 6468 80.845 down down correct
PUI.US Invesco DWA Utilities Momentum ETF 20190228 0 31.4 31.54 31.16 31.43 30371 29.3413 up up correct
PXI.US Invesco DWA Energy Momentum ETF 20190228 0 31.9793 32 31.76 31.89 11239 30.141 down down correct
PY.US Principal Exchange 20190228 0 31.8 31.952 31.73 31.82 12966 29.3405 up up correct
PYZ.US Invesco DWA Basic Materials Momentum ETF 20190228 0 61.77 61.77 60.9856 60.9856 1200 59.0084 down up incorrect
QABA.US First Trust NASDAQ ABA Community Bank Index Fund 20190228 0 50.58 50.7371 50.54 50.58 14923 47.0677
QAT.US iShares MSCI Qatar ETF 20190228 0 18.38 18.4 18.275 18.35 13151 16.7727 down down correct
QCLN.US First Trust NASDAQ Clean Edge Green Energy Index Fund 20190228 0 20.8761 20.9428 20.8032 20.93 5207 20.5891 up up correct
QQEW.US First Trust NASDAQ 20190228 0 63.02 63.2899 62.8377 63.11 43426 62.3399 up up correct
QQQ.US Invesco QQQ Trust Series 1 20190228 0 173.04 173.81 172.7 173.19 25085471 169.7362 up up correct
QQXT.US First Trust NASDAQ 20190228 0 51.92 52.16 51.92 52.1 1800 51.5354 up up correct
QTEC.US First Trust Exchange 20190228 0 79.99 80.46 79.74 80.12 109027 79.016 up up correct
QYLD.US Global X NASDAQ 100 Covered Call ETF 20190228 0 22.38 22.4431 22.36 22.41 107532 16.499 up up correct
RDVY.US First Trust Rising Dividend Achievers ETF 20190228 0 30.35 30.37 30.22 30.33 112696 28.9151 down down correct
RFDI.US First Trust RiverFront Dynamic Developed International ETF 20190228 0 56.6 56.72 56.53 56.57 23035 52.3234 down down correct
RFEM.US First Trust RiverFront Dynamic Emerging Markets ETF 20190228 0 62.2 62.2061 61.92 62 20305 56.9511 down down correct
RFEU.US First Trust RiverFront Dynamic Europe ETF 20190228 0 58.42 58.56 58.42 58.435 8437 54.0423 up up correct
RING.US iShares MSCI Global Gold Miners ETF 20190228 0 17.5 17.52 17.38 17.42 130395 16.7059 down up incorrect
RNDM.US First Trust Exchange 20190228 0 49.2812 49.3 49.2812 49.3 7145 45.7842 up down incorrect
RNDV.US First Trust US Equity Dividend Select ETF 20190228 0 21.5601 21.7 21.5601 21.7 14696 20.0441 up up correct
RNEM.US First Trust Exchange 20190228 0 51.479 51.51 51.479 51.4866 1317 46.8574 up down incorrect
RNLC.US First Trust Large Cap US Equity Select ETF 20190228 0 21.94 22.02 21.94 21.97 36393 20.9534 up up correct
RNMC.US First Trust Mid Cap US Equity Select ETF 20190228 0 21.69 21.77 21.69 21.77 15418 20.7792 up up correct
RNRG.US Global X Renewable Energy Producers ETF 20190228 0 12.51 12.515 12.458 12.515 5200 11.6842 up up correct
RNSC.US First Trust Small Cap US Equity Select ETF 20190228 0 21.63 21.6419 21.5965 21.5965 5863 20.5829 down down correct
ROBT.US First Trust Exchange 20190228 0 31.55 31.59 31.4473 31.54 76414 31.3125 down down correct
RTH.US VanEck Vectors ETF Trust 20190228 0 102.05 102.37 101.83 102.1964 10066 99.8286 up up correct
SCZ.US iShares MSCI EAFE Small 20190228 0 57.24 57.345 57.15 57.15 544647 52.6031 down down correct
SDG.US iShares MSCI Global Impact ETF 20190228 0 58.01 58.0953 57.9841 58.0953 1775 55.6353 up up correct
SDVY.US First Trust Exchange 20190228 0 20.77 20.77 20.77 20.77 354 19.7872
SHV.US iShares Short Treasury Bond ETF 20190228 0 110.55 110.55 110.54 110.54 1278798 107.5107 down down correct
SHY.US iShares Trust 20190228 0 83.75 83.76 83.72 83.75 4136790 81.1572
SKOR.US FlexShares Credit 20190228 0 49.8601 49.92 49.8401 49.92 6714 45.5258 up down incorrect
SKYY.US First Trust Exchange 20190228 0 56.76 56.96 56.57 56.63 189800 55.7489 down down correct
SLQD.US iShares Trust 20190228 0 50.1 50.14 50.1 50.125 313950 46.8899 up down incorrect
SLVO.US Credit Suisse X 20190228 0 7.03 7.03 6.9104 6.9104 861 4.0644 down down correct
SMCP.US AlphaMark Actively Managed Small Cap ETF 20190228 0 23.9806 23.9806 23.86 23.865 3047 23.422 down down correct
SMH.US VanEck Vectors Semiconductor ETF 20190228 0 102.81 103.61 102.56 103.33 4489031 100.5592 up down incorrect
SNSR.US Global X Internet of Things ETF 20190228 0 19.15 19.15 19.0377 19.05 17118 18.7579 down down correct
SOCL.US Global X Funds 20190228 0 31.23 31.3067 31.0645 31.2 10114 31.2 down down correct
SOXX.US iShares Semiconductor ETF 20190228 0 182.85 184.27 182.25 183.74 411962 177.7377 up up correct
SPC.US CrossingBridge Pre 20190228 0 6.4 6.5 6.39 6.4 400200 6.4
SQQQ.US ProShares Trust 20190228 0 11.52 11.59 11.37 11.5 15909213 224.7457 down down correct
SRET.US Global X SuperDividend REIT ETF 20190228 0 14.84 14.9498 14.82 14.82 81526 11.8776 down down correct
SUSB.US iShares ESG 1 20190228 0 24.8 24.81 24.7601 24.7964 15308 23.4035 down down correct
SUSC.US iShares ESG USD Corporate Bond ETF 20190228 0 24.46 24.465 24.415 24.422 21893 22.6915 down down correct
TDIV.US First Trust NASDAQ Technology Dividend Index Fund 20190228 0 37.38 37.47 37.28 37.4 124462 34.9448 up up correct
TLT.US iShares 20+ Year Treasury Bond ETF 20190228 0 120.56 120.62 119.71 120.02 9533457 114.0489 down down correct
TQQQ.US ProShares UltraPro QQQ 20190228 0 50.91 51.575 50.6033 51.04 23015760 25.5015 up up correct
TUR.US iShares Inc. 20190228 0 28.04 28.17 27.82 27.87 317117 25.6646 down down correct
TUSA.US First Trust Total US Market AlphaDEX ETF 20190228 0 33.64 33.6541 33.59 33.59 2465 32.5152 down down correct
UAE.US iShares MSCI UAE ETF 20190228 0 14.71 14.76 14.5901 14.76 36353 12.8137 up up correct
USIG.US iShares Broad USD Investment Grade Corporate Bond ETF 20190228 0 54.11 54.16 54.06 54.09 529665 49.736 down down correct
USMC.US Principal U.S. Mega 20190228 0 27.63 27.63 27.5772 27.6051 5578 26.1991 down down correct
USOI.US Credit Suisse X 20190228 0 22.74 22.74 22.199 22.5 12533 10.3305 down down correct
VCIT.US Vanguard Intermediate 20190228 0 85.16 85.17 85.04 85.04 2223989 77.8138 down down correct
VCLT.US Vanguard Long 20190228 0 87.81 87.88 87.5601 87.87 582810 79.4539 up up correct
VCSH.US Vanguard Scottsdale Funds 20190228 0 79.05 79.07 78.99 79.01 3845782 73.8354 down down correct
VGIT.US Vanguard Intermediate 20190228 0 63.55 63.55 63.44 63.47 276074 59.8054 down down correct
VGLT.US Vanguard Scottsdale Funds 20190228 0 74.24 74.24 73.73 73.94 389078 69.4669 down down correct
VGSH.US Vanguard Short 20190228 0 60.16 60.177 60.14 60.16 1203347 57.5262
VIGI.US Vanguard International Dividend Appreciation Index Fund ETF Shares 20190228 0 62.85 63.02 62.73 62.81 44068 56.6141 down down correct
VMBS.US Vanguard Mortgage 20190228 0 51.79 51.79 51.71 51.75 1254327 48.9508 down down correct
VNQI.US Vanguard Global ex 20190228 0 57.01 57.0499 56.87 56.94 523210 49.0469 down down correct
VONE.US Vanguard Russell 1000 Index Fund ETF Shares 20190228 0 128.4 128.54 128.08 128.17 21621 122.1254 down down correct
VONG.US Vanguard Scottsdale Funds 20190228 0 151.64 152.1607 151.44 151.6 86955 36.8722 down down correct
VONV.US Vanguard Scottsdale Funds 20190228 0 108.32 108.3224 107.96 108.03 264862 50.4096 down up incorrect
VRIG.US Invesco Actively Managed Exchange 20190228 0 24.83 24.85 24.82 24.85 69616 23.6444 up up correct
VSDA.US VictoryShares Dividend Accelerator ETF 20190228 0 30.89 30.89 30.88 30.88 401 29.5123 down down correct
VSMV.US VictoryShares US Multi 20190228 0 29.09 29.09 29.01 29.01 6811 27.4167 down down correct
VTC.US Vanguard Scottsdale Funds 20190228 0 81.98 81.98 81.821 81.92 10016 75.4061 down down correct
VTHR.US Vanguard Russell 3000 Index Fund ETF Shares 20190228 0 128.3 128.38 127.99 128.03 5731 122.1051 down down correct
VTIP.US Vanguard Malvern Funds 20190228 0 48.34 48.35 48.27 48.27 1049179 44.5011 down down correct
VTWG.US Vanguard Russell 2000 Growth Index Fund ETF Shares 20190228 0 144.96 145.539 144.48 144.94 14242 142.1236 down down correct
VTWO.US Vanguard Russell 2000 Index Fund ETF Shares 20190228 0 126.22 126.43 125.59 125.83 49969 60.6199 down down correct
VTWV.US Vanguard Russell 2000 Value Index Fund ETF Shares 20190228 0 107.8 107.9 107.34 107.56 9214 101.9561 down down correct
VWOB.US Vanguard Emerging Markets Government Bond Index Fund ETF Shares 20190228 0 77.31 77.4045 77.2252 77.37 468202 68.1361 up up correct
VXUS.US Vanguard Total International Stock Index Fund ETF Shares 20190228 0 51.79 51.7968 51.605 51.67 1276486 47.3743 down up incorrect
VYMI.US Vanguard International High Dividend Yield Index Fund ETF Shares 20190228 0 61.4 61.41 61.13 61.17 84124 54.0207 down down correct
WINC.US Legg Mason ETF Investment Trust 20190228 0 25.107 25.107 25.107 25.107 0 22.7729
WOOD.US iShares Global Timber & Forestry ETF 20190228 0 64.38 64.38 63.65 63.69 8475 60.8018 down up incorrect
XT.US iShares Exponential Technologies ETF 20190228 0 37.42 37.53 37.3252 37.42 86538 36.1452
YLCO.US Global X YieldCo & Renewable Energy Income ETF 20190228 0 12.51 12.5154 12.4584 12.5154 5208 12.5154 up up correct
YLDE.US ClearBridge Dividend Strategy ESG ETF 20190228 0 28.74 28.74 28.74 28.74 934 27.4056

CollectAI copyright 2009-2021 3Net Labs, llc. All rights reserved.