CollectAI

close-nasdaq_etfs

2019/05/23

TICKER DESC DATE TIME OPEN HIGH LOW CLOSE VOL Adj CLOSE Trend Predict Result
AADR.US AdvisorShares Dorsey Wright ADR ETF 20190523 0 45.19 45.36 45.19 45.36 13114 44.611 up down incorrect
AAXJ.US iShares MSCI All Country Asia ex Japan ETF 20190523 0 65.26 65.57 65.09 65.35 1935842 62.0312 up up correct
ACWI.US iShares Trust 20190523 0 71.28 71.28 70.8 71.1 2381075 67.1229 down down correct
ACWX.US iShares MSCI ACWI ex U.S. ETF 20190523 0 44.99 45.1 44.85 45.02 650052 41.5642 up up correct
ADRE.US Invesco BLDRS Emerging Markets 50 ADR Index Fund 20190523 0 37.3 37.49 37.14 37.3646 1912 35.3811 up down incorrect
AGNG.US Global X Aging Population ETF 20190523 0 20.37 20.445 20.33 20.33 1500 20.0573 down up incorrect
AGZD.US WisdomTree Interest Rate Hedged U.S. Aggregate Bond Fund 20190523 0 47.68 47.7688 47.65 47.7147 4884 45.0047 up up correct
AIA.US iShares Trust 20190523 0 57.25 57.3639 57.06 57.34 57232 54.5211 up down incorrect
AIQ.US Global X Artificial Intelligence & Technology ETF 20190523 0 15.63 15.63 15.35 15.4694 10693 15.2752 down down correct
AIRR.US First Trust Exchange 20190523 0 24.4751 24.4853 24.24 24.31 6434 24.2181 down down correct
ALTY.US Global X Funds 20190523 0 14.82 14.82 14.7226 14.81 4469 11.8678 down up incorrect
ANGL.US VanEck Vectors ETF Trust 20190523 0 28.83 28.83 28.67 28.75 377413 25.4123 down down correct
ASET.US FlexShares Real Assets Allocation Index Fund 20190523 0 28.8564 28.8849 28.8564 28.8849 1394 26.7371 up up correct
BBH.US VanEck Vectors Biotech ETF 20190523 0 119.77 120.21 119 120.21 23569 119.1561 up down incorrect
BFIT.US Global X Health & Wellness ETF 20190523 0 19.67 19.67 19.473 19.473 1479 19.2215 down up incorrect
BGRN.US iShares Trust 20190523 0 52.96 53.01 52.96 52.99 2156 50.0462 up up correct
BIB.US ProShares Ultra Nasdaq Biotechnology 20190523 0 47.19 47.3628 46.38 47.18 152982 47.18 down down correct
BICK.US First Trust BICK Index Fund 20190523 0 25.22 25.3399 25.1475 25.19 4459 24.133 down up incorrect
BIS.US ProShares UltraShort Nasdaq Biotechnology 20190523 0 19.09 19.31 18.99 19.09 39938 75.2557
BJK.US VanEck Vectors Gaming ETF 20190523 0 35.1571 35.23 35.07 35.23 2306 33.7707 up up correct
BLCN.US Siren ETF Trust 20190523 0 22.21 22.46 22 22.0659 13968 21.4756 down down correct
BND.US Vanguard Bond Index Funds 20190523 0 81.31 81.5799 81.31 81.51 5334046 76.7791 up up correct
BNDW.US Vanguard Total World Bond ETF 20190523 0 77.13 77.26 77.0853 77.22 5009 72.3526 up up correct
BNDX.US Vanguard Total International Bond Index Fund ETF Shares 20190523 0 56.06 56.15 56.06 56.12 912083 51.9253 up up correct
BOTZ.US Global X Robotics & Artificial Intelligence ETF 20190523 0 19.18 19.18 18.89 18.95 1242935 18.7014 down down correct
BSAE.US Invesco BulletShares (R) 2021 USD Emerging Markets Debt ETF 20190523 0 25.2 25.2 25.1755 25.185 2938 23.4528 down down correct
BSBE.US Invesco BulletShares (R) 2022 USD Emerging Markets Debt ETF 20190523 0 25.4739 25.4739 25.4504 25.47 901 23.3354 down down correct
BSCE.US Invesco BulletShares 2023 USD Emerging Markets Debt ETF 20190523 0 25.55 25.55 25.5328 25.54 25683 23.3081 down down correct
BSCL.US Invesco BulletShares 2021 Corporate Bond ETF 20190523 0 21.03 21.04 20.9921 21.03 296964 20.0378
BSCM.US Invesco BulletShares 2022 Corporate Bond ETF 20190523 0 21.13 21.147 21.09 21.13 229803 19.8673
BSCN.US Invesco BulletShares 2023 Corporate Bond ETF 20190523 0 20.83 20.86 20.79 20.81 185451 19.6072 down down correct
BSCO.US Invesco Exchange 20190523 0 20.82 20.85 20.8 20.84 176396 19.5705 up down incorrect
BSCP.US Invesco BulletShares 2025 Corporate Bond ETF 20190523 0 20.63 20.68 20.6011 20.67 178143 19.4071 up up correct
BSCQ.US Invesco BulletShares 2026 Corporate Bond ETF 20190523 0 19.61 19.661 19.61 19.64 53448 18.433 up up correct
BSCR.US Invesco BulletShares 2027 Corporate Bond ETF 20190523 0 19.87 19.91 19.87 19.895 12902 18.6152 up down incorrect
BSCS.US Invesco BulletShares 2028 Corporate Bond ETF 20190523 0 20.84 20.88 20.8181 20.85 3876 19.4565 up up correct
BSDE.US Invesco BulletShares (R) 2024 Emerging Markets Debt ETF 20190523 0 25.63 25.63 25.585 25.585 2196 23.2648 down down correct
BSJL.US Invesco BulletShares 2021 High Yield Corporate Bond ETF 20190523 0 24.64 24.64 24.54 24.6 886095 22.6564 down down correct
BSJM.US Invesco BulletShares 2022 High Yield Corporate Bond ETF 20190523 0 24.34 24.3493 24.2 24.24 317713 21.8079 down down correct
BSJN.US Invesco BulletShares 2023 High Yield Corporate Bond ETF 20190523 0 25.93 25.93 25.8101 25.92 62330 23.0673 down down correct
BSJO.US Invesco BulletShares 2024 High Yield Corporate Bond ETF 20190523 0 25.03 25.03 24.86 24.86 45733 22.0937 down down correct
BSJP.US Invesco BulletShares 2025 High Yield Corporate Bond ETF 20190523 0 24.08 24.08 23.9918 24.07 15918 21.1657 down up incorrect
BSJQ.US Invesco BulletShares 2026 High Yield Corporate Bond ETF 20190523 0 25.23 25.23 25.1439 25.1859 1972 22.217 down down correct
CACG.US Legg Mason ETF Investment Trust 20190523 0 30.845 30.845 30.59 30.68 58405 29.4486 down down correct
CARZ.US First Trust NASDAQ Global Auto Index Fund 20190523 0 31.195 31.195 31.18 31.18 616 29.2988 down down correct
CATH.US Global X S&P 500 Catholic Values ETF 20190523 0 34.88 34.88 34.58 34.59 3739 33.4744 down down correct
CDC.US Victory Portfolios II 20190523 0 44.17 44.226 43.9282 44.16 30476 40.823 down down correct
CDL.US Victory Portfolios II 20190523 0 45.69 45.69 45.3636 45.58 9994 41.7403 down up incorrect
CEY.US VictoryShares Emerging Market High Div Volatility Wtd ETF 20190523 0 22.769 22.7825 22.7225 22.7225 8057 19.9207 down down correct
CFA.US VictoryShares US 500 Volatility Wtd ETF 20190523 0 50.32 50.32 49.7838 50.08 60442 48.3424 down down correct
CFO.US Victory Portfolios II 20190523 0 46.83 46.83 46.39 46.6299 71103 45.1665 down up incorrect
CHNA.US ETF Series Solutions 20190523 0 21.1823 21.28 21.1823 21.28 1144 21.1423 up up correct
CIBR.US First Trust Exchange 20190523 0 28.34 28.34 27.74 27.91 133286 27.1724 down down correct
CID.US VictoryShares International High Div Volatility Wtd ETF 20190523 0 31.62 31.62 31.53 31.53 2307 27.9366 down down correct
CIL.US Victory Portfolios II 20190523 0 36.91 36.9853 36.8802 36.8802 4747 34.5751 down up incorrect
CIZ.US VictoryShares Developed Enhanced Volatility Wtd ETF 20190523 0 30.84 30.94 30.8 30.905 9540 28.9962 up up correct
CLOU.US Global X Funds 20190523 0 15.45 15.45 15.13 15.2 240243 15.1927 down down correct
CLRG.US IndexIQ ETF Trust 20190523 0 23.49 23.49 23.4126 23.46 18746 22.4169 down down correct
CNCR.US Loncar Cancer Immunotherapy ETF 20190523 0 20.37 20.4428 20.26 20.4428 5431 20.2593 up up correct
COMT.US iShares GSCI Commodity Dynamic Roll Strategy ETF 20190523 0 32.02 32.02 31.5 31.57 164419 25.9137 down down correct
CSA.US Victory Portfolios II 20190523 0 44.26 44.4802 44.13 44.13 945 42.4611 down up incorrect
CSB.US VictoryShares US Small Cap High Div Volatility Wtd ETF 20190523 0 43.14 43.14 42.67 42.9811 14526 38.8152 down down correct
CSF.US VictoryShares US Discovery Enhanced Volatility Wtd ETF 20190523 0 38.58 38.58 37.87 37.9593 5771 36.6307 down down correct
CSML.US IQ Chaikin U.S. Small Cap ETF 20190523 0 24.17 24.181 23.71 23.71 15167 23.0204 down up incorrect
CXSE.US WisdomTree Trust 20190523 0 68.12 68.4297 67.8237 68.14 23473 33.23 up up correct
DALI.US First Trust Dorsey Wright DALI 1 ETF 20190523 0 19.55 19.55 19.3 19.3 4712 18.8958 down down correct
DAX.US Global X DAX Germany ETF 20190523 0 26 26.056 25.9138 26.0536 6742 24.3995 up down incorrect
DDIV.US First Trust Dorsey Wright Momentum & Dividend ETF 20190523 0 24.6341 24.65 24.6014 24.6014 1592 22.5957 down down correct
DGRE.US WisdomTree Emerging Markets Quality Dividend Growth Fund 20190523 0 22.9331 22.9795 22.82 22.935 32161 21.3066 up up correct
DGRS.US WisdomTree Trust 20190523 0 34.02 34.15 33.7481 33.83 4660 31.6063 down down correct
DGRW.US WisdomTree U.S. Quality Dividend Growth Fund 20190523 0 42.47 42.47 42.0162 42.27 253327 39.8537 down up incorrect
DRIV.US Global X Funds 20190523 0 12.33 12.33 12.255 12.29 8656 12.0518 down up incorrect
DSLV.US VelocityShares 3x Inverse Silver ETN Linked to the S&P GSCI Silver Index ER 20190523 0 34.05 34.0675 33.17 33.52 66022 33.52 down down correct
DVLU.US First Trust Dorsey Wright Momentum & Value ETF 20190523 0 17.86 17.87 17.7636 17.87 6261 17.0569 up down incorrect
DVOL.US First Trust Exchange 20190523 0 21.13 21.19 21.08 21.19 94666 20.5928 up down incorrect
DVY.US iShares Trust 20190523 0 97.01 97.42 96.3601 96.93 597731 87.417 down down correct
DWAS.US Invesco DWA SmallCap Momentum ETF 20190523 0 51 51 50.08 50.43 35057 50.1197 down down correct
DWMC.US AdvisorShares Trust 20190523 0 21.91 21.91 21.91 21.91 100 21.801
DWPP.US First Trust Dorsey Wright People's Portfolio ETF 20190523 0 29.5689 29.66 29.4689 29.66 13400 28.9836 up up correct
DWSH.US AdvisorShares Dorsey Wright Short ETF 20190523 0 25.93 26.3899 25.93 26.3 41344 26.2642 up up correct
DXGE.US WisdomTree Germany Hedged Equity Fund 20190523 0 29.14 29.14 29.02 29.02 41006 26.2114 down up incorrect
DXJS.US WisdomTree Trust 20190523 0 37.57 37.57 37.1844 37.5204 7723 34.5076 down up incorrect
EBIZ.US Global X Funds 20190523 0 17.14 17.14 17 17.0812 929 16.976 down down correct
ECOW.US Pacer Emerging Markets Cash Cows 100 ETF 20190523 0 23.671 23.671 23.671 23.671 0 20.1336
EEMA.US iShares MSCI Emerging Markets Asia ETF 20190523 0 62.04 62.2482 61.88 62.14 21882 58.91 up up correct
EFAS.US Global X MSCI SuperDividend EAFE ETF 20190523 0 15.46 15.46 15.3201 15.3201 4849 13.4217 down down correct
EMB.US iShares J.P. Morgan USD Emerging Markets Bond ETF 20190523 0 109.35 109.455 109.2 109.37 3439506 98.0356 up down incorrect
EMCB.US WisdomTree Emerging Markets Corporate Bond Fund 20190523 0 71.12 71.58 71.09 71.579 6045 64.5427 up down incorrect
EMIF.US iShares Emerging Markets Infrastructure ETF 20190523 0 26.84 26.9684 26.77 26.77 3954 24.5161 down down correct
EMXC.US iShares MSCI Emerging Markets ex China ETF 20190523 0 46.34 46.68 46.32 46.53 48076 43.5506 up down incorrect
ENZL.US iShares MSCI New Zealand ETF 20190523 0 51.51 51.93 51.46 51.93 120972 48.014 up up correct
EQRR.US ProShares Equities for Rising Rates ETF 20190523 0 39.3467 39.3467 39.19 39.22 1181 36.8308 down down correct
ESGD.US iShares ESG Aware MSCI EAFE ETF 20190523 0 62.36 62.59 62.2 62.33 221787 58.0391 down down correct
ESGE.US iShares ESG Aware MSCI EM ETF 20190523 0 31.92 32.0243 31.7609 31.89 79766 29.8075 down down correct
ESGU.US iShares ESG Aware MSCI USA ETF 20190523 0 62.49 62.49 61.7761 62.098 16207 59.7813 down down correct
ESPO.US VanEck Vectors Video Gaming and eSports ETF 20190523 0 31.73 31.73 31.4301 31.52 7062 30.3669 down down correct
EUFN.US iShares MSCI Europe Financials ETF 20190523 0 18.19 18.2168 18.11 18.19 604967 16.3587
EWJE.US iShares Trust 20190523 0 32.5 32.5 32.5 32.5 0 30.2595
EWJV.US iShares Trust 20190523 0 23.785 23.785 23.785 23.785 400 21.7632
EWZS.US iShares MSCI Brazil Small 20190523 0 14.51 14.75 14.51 14.6 38125 13.6034 up down incorrect
FAAR.US First Trust Exchange 20190523 0 26.84 26.84 26.75 26.7617 12904 24.1165 down down correct
FAB.US First Trust Exchange 20190523 0 51.94 52.0041 51.64 51.64 1001 49.104 down up incorrect
FAD.US First Trust Multi Cap Growth AlphaDEX Fund 20190523 0 71.11 71.11 70.4681 70.5001 2516 69.8256 down down correct
FALN.US iShares Fallen Angels USD Bond ETF 20190523 0 26.18 26.26 26.18 26.25 44664 23.1231 up up correct
FBZ.US First Trust Brazil AlphaDEX Fund 20190523 0 14.03 14.22 14.03 14.06 30436 11.6824 up up correct
FCA.US First Trust Exchange 20190523 0 24.31 24.31 24.22 24.22 1102 21.2855 down down correct
FCAL.US First Trust Exchange 20190523 0 51.94 51.99 51.94 51.9738 5594 49.0873 up up correct
FCEF.US First Trust CEF Income Opportunity ETF 20190523 0 21.43 21.43 21.37 21.38 6599 18.6518 down down correct
FCVT.US First Trust SSI Strategic Convertible Securities ETF 20190523 0 30.37 30.37 30.16 30.27 26781 23.8197 down up incorrect
FDIV.US First Trust Strategic Income ETF 20190523 0 49.7 49.7 49.3938 49.52 4522 44.5789 down down correct
FDNI.US First Trust Dow Jones International Internet ETF 20190523 0 21.22 21.22 20.8 20.8 3788 20.0584 down down correct
FDT.US First Trust Exchange 20190523 0 51.54 51.6694 51.4395 51.589 29557 47.1235 up up correct
FDTS.US First Trust Developed Markets ex 20190523 0 34.94 34.9501 34.92 34.92 714 32.7631 down down correct
FEM.US First Trust Emerging Markets AlphaDEX Fund 20190523 0 22.51 22.6997 22.51 22.6 215930 20.3034 up up correct
FEMB.US First Trust Emerging Markets Local Currency Bond ETF 20190523 0 36.89 37.09 36.89 37.0566 11423 32.0658 up up correct
FEMS.US First Trust Exchange 20190523 0 31.93 32.02 31.8102 31.9389 16610 27.6447 up up correct
FEP.US First Trust Europe AlphaDEX Fund 20190523 0 33.77 33.8471 33.6594 33.79 142870 30.9337 up up correct
FEUZ.US First Trust Exchange 20190523 0 37.1 37.1 36.6301 36.7822 1672 34.5567 down up incorrect
FEX.US First Trust Large Cap Core AlphaDEX Fund 20190523 0 58.89 58.89 58.08 58.41 216057 56.3977 down up incorrect
FGM.US First Trust Germany AlphaDEX Fund 20190523 0 41.48 41.69 41.48 41.69 2230 39.5237 up up correct
FID.US First Trust S&P International Dividend Aristocrats ETF 20190523 0 16.549 16.549 16.32 16.32 1695 14.5084 down down correct
FINX.US Global X FinTech ETF 20190523 0 28.83 28.83 28.3402 28.46 68755 28.46 down down correct
FIXD.US First Trust Exchange 20190523 0 50.75 50.92 50.75 50.8381 52163 47.2775 up up correct
FJP.US First Trust Japan AlphaDEX Fund 20190523 0 46.8 46.8 46.52 46.64 36661 43.7972 down down correct
FLN.US First Trust Latin America AlphaDEX Fund 20190523 0 19.0999 19.1999 18.8901 18.9422 5892 17.3946 down down correct
FMB.US First Trust Managed Municipal ETF 20190523 0 54.41 54.45 54.39 54.44 140247 51.4661 up up correct
FMHI.US First Trust Exchange 20190523 0 51.89 52.16 51.89 52.14 46343 48.085 up up correct
FNK.US First Trust Mid Cap Value AlphaDEX Fund 20190523 0 33.48 33.48 32.9101 32.9418 2167 31.2876 down down correct
FNX.US First Trust Mid Cap Core AlphaDEX Fund 20190523 0 66.17 66.17 65.305 65.6638 44361 63.4348 down up incorrect
FNY.US First Trust Mid Cap Growth AlphaDEX Fund 20190523 0 43.39 43.39 42.9093 42.98 11714 42.7359 down down correct
FPA.US First Trust Asia Pacific Ex 20190523 0 28.5699 28.5699 28.2501 28.2601 1702 25.5389 down down correct
FPXE.US First Trust IPOX Europe Equity Opportunities ETF 20190523 0 19.44 19.44 19.44 19.44 100 18.6771
FPXI.US First Trust International Equity Opportunities ETF 20190523 0 33.97 34.0927 33.951 34.048 1421 33.5055 up up correct
FSZ.US First Trust Switzerland AlphaDEX Fund 20190523 0 48.56 48.6499 48.5201 48.5731 1379 45.8997 up up correct
FTA.US First Trust Large Cap Value AlphaDEX Fund 20190523 0 50.32 50.32 49.637 49.9536 80503 47.1381 down down correct
FTC.US First Trust Large Cap Growth AlphaDEX Fund 20190523 0 66.82 66.82 66.1725 66.5039 61746 65.8049 down up incorrect
FTCS.US First Trust Capital Strength ETF 20190523 0 54.4 54.4453 53.9901 54.25 545324 52.4947 down up incorrect
FTGC.US First Trust Global Tactical Commodity Strategy Fund 20190523 0 18.17 18.1707 18.09 18.1 42294 16.7369 down down correct
FTHI.US First Trust BuyWrite Income ETF 20190523 0 21.78 21.78 21.64 21.74 9381 19.3059 down down correct
FTLB.US First Trust Hedged BuyWrite Income ETF 20190523 0 21.6059 21.61 21.6059 21.61 1142 19.9737 up up correct
FTRI.US First Trust Exchange 20190523 0 11.86 11.86 11.851 11.851 611 10.0841 down down correct
FTSL.US First Trust Senior Loan Fund 20190523 0 47.58 47.5838 47.42 47.44 216659 43.2071 down down correct
FTSM.US First Trust Enhanced Short Maturity ETF 20190523 0 60.11 60.12 60.1 60.115 672601 58.2626 up up correct
FTXD.US First Trust Nasdaq Retail ETF 20190523 0 21.7118 21.72 21.7118 21.72 339 21.161 up down incorrect
FTXG.US First Trust Nasdaq Food & Beverage ETF 20190523 0 20.3 20.489 20.3 20.48 16590 19.6334 up up correct
FTXH.US First Trust Nasdaq Pharmaceuticals ETF 20190523 0 20.64 20.65 20.5201 20.65 936 20.1074 up down incorrect
FTXL.US First Trust Nasdaq Semiconductor ETF 20190523 0 29.86 29.86 29.13 29.5 28490 28.952 down up incorrect
FTXN.US First Trust Nasdaq Oil & Gas ETF 20190523 0 17.19 17.25 17.19 17.22 4092 16.3917 up down incorrect
FTXO.US First Trust Nasdaq Bank ETF 20190523 0 24.736 24.75 24.45 24.64 96478 22.8157 down down correct
FTXR.US First Trust Nasdaq Transportation ETF 20190523 0 22.645 22.75 22.645 22.75 215 22.2368 up down incorrect
FV.US First Trust Dorsey Wright Focus 5 ETF 20190523 0 29.08 29.1125 28.77 28.94 320516 28.7208 down down correct
FVC.US First Trust Dorsey Wright Dynamic Focus 5 ETF 20190523 0 26.16 26.2 26.05 26.12 38053 25.7822 down down correct
FYC.US First Trust Small Cap Growth AlphaDEX Fund 20190523 0 44.64 44.64 43.84 44.09 45716 43.58 down down correct
FYT.US First Trust Small Cap Value AlphaDEX Fund 20190523 0 33.54 33.63 33.3306 33.36 7561 32.1128 down down correct
FYX.US First Trust Exchange 20190523 0 59.68 59.68 58.59 58.92 79807 57.228 down down correct
GENY.US Principal Millennials Index ETF 20190523 0 36.88 36.88 36.6991 36.6991 600 36.0643 down down correct
GIGE.US SoFi Gig Economy ETF 20190523 0 18.82 18.86 18.69 18.765 18600 18.7026 down down correct
GLDI.US Credit Suisse X 20190523 0 8.4831 8.505 8.461 8.4999 9645 6.2855 up up correct
GNMA.US iShares GNMA Bond ETF 20190523 0 49.5 49.6 49.4835 49.5489 8035 47.5484 up up correct
GNOM.US Global X Genomics & Biotechnology ETF 20190523 0 13.5 13.603 13.5 13.603 2800 13.5849 up up correct
GRID.US First Trust NASDAQ Clean Edge Smart Grid Infrastructure Index Fund 20190523 0 44.0851 44.0851 43.8422 44.0056 1407 42.772 down down correct
HERD.US Pacer Cash Cows Fund of Funds ETF 20190523 0 24.22 24.22 24.22 24.22 0 22.7407
HEWG.US iShares Trust 20190523 0 26.78 26.79 26.68 26.75 92086 24.9548 down down correct
HNDL.US Strategy Shares 20190523 0 23.4501 23.48 23.4444 23.48 1135 19.5855 up down incorrect
HYLS.US First Trust Tactical High Yield ETF 20190523 0 47.76 47.79 47.6497 47.75 90010 41.6441 down down correct
HYXF.US iShares ESG Advanced High Yield Corporate Bond ETF 20190523 0 50.88 50.88 50.88 50.88 100 44.4438
HYZD.US WisdomTree Interest Rate Hedged High Yield Bond Fund 20190523 0 23.34 23.47 23.19 23.24 220868 20.4003 down down correct
IBB.US iShares Biotechnology ETF 20190523 0 103.81 104.1 102.93 103.77 2583955 103.1076 down down correct
ICLN.US iShares Global Clean Energy ETF 20190523 0 9.94 9.96 9.8016 9.85 119157 9.5435 down down correct
IDLB.US Invesco FTSE International Low Beta Equal Weight ETF 20190523 0 27.2489 27.39 27.2489 27.27 8212 25.5054 up up correct
IEF.US iShares 7 20190523 0 107.01 107.56 107.01 107.4 6184489 104.0096 up down incorrect
IEI.US iShares 3 20190523 0 123.55 123.97 123.55 123.84 767994 120.0172 up up correct
IEUS.US iShares MSCI Europe Small 20190523 0 49.93 50.1184 49.9001 50.0776 2687 46.0853 up down incorrect
IFGL.US iShares International Developed Real Estate ETF 20190523 0 29.78 29.89 29.77 29.89 42228 26.3027 up down incorrect
IFV.US First Trust Dorsey Wright International Focus 5 ETF 20190523 0 18.65 18.7292 18.51 18.68 111398 17.6346 up up correct
IGF.US iShares Trust 20190523 0 44.86 45.2 44.825 45.2 158097 41.6128 up up correct
IGIB.US iShares 5 20190523 0 55.27 55.435 55.2535 55.38 368500 51.3244 up up correct
IGOV.US iShares International Treasury Bond ETF 20190523 0 48.67 49.03 48.56 48.83 1350298 48.5224 up up correct
IGSB.US iShares 1 20190523 0 52.76 52.81 52.74 52.81 2914198 49.6138 up down incorrect
IJT.US iShares S&P Small 20190523 0 175.19 176.1 172.6243 173.43 84586 84.6973 down down correct
IMCV.US iShares Morningstar Mid 20190523 0 50.9133 50.9133 50.59 50.8133 8700 47.2113 down down correct
INDY.US iShares India 50 ETF 20190523 0 37.88 38.11 37.7402 38.03 505524 35.2501 up up correct
INFR.US Legg Mason Global Infrastructure ETF 20190523 0 29.3 29.3 29.3 29.3 223 26.9524
IPKW.US Invesco International BuyBack Achievers ETF 20190523 0 30.51 30.6268 30.4709 30.51 15175 27.1776
ISDX.US Invesco RAFI Strategic Developed ex 20190523 0 24.05 24.05 23.88 23.88 350 21.9094 down down correct
ISEM.US Invesco RAFI Strategic Emerging Markets ETF 20190523 0 24.47 24.47 24.35 24.35 800 22.1231 down down correct
ISHG.US iShares 1 20190523 0 78.09 78.3419 78.09 78.3419 10771 77.3379 up up correct
ISTB.US iShares Core 1 20190523 0 49.83 49.9032 49.83 49.88 163621 47.1214 up up correct
IUS.US Invesco RAFI Strategic US ETF 20190523 0 24.3 24.3 24.15 24.15 500 22.9224 down down correct
IUSB.US iShares Core Total USD Bond Market ETF 20190523 0 50.6 50.7597 50.6 50.74 158107 47.5705 up up correct
IUSG.US iShares Core S&P U.S. Growth ETF 20190523 0 60.77 61.0367 60.225 60.58 516550 58.6449 down up incorrect
IUSV.US iShares Core S&P U.S. Value ETF 20190523 0 54.49 54.58 53.9233 54.28 488666 50.7734 down up incorrect
IXUS.US iShares Core MSCI Total International Stock ETF 20190523 0 56.48 56.59 56.26 56.43 817270 51.9749 down down correct
JKI.US iShares Morningstar Mid 20190523 0 152.74 152.74 151.7689 152.4351 2906 144.4608 down down correct
JSML.US Janus Henderson Small Cap Growth Alpha ETF 20190523 0 42 42 41.13 41.13 3942 40.6951 down down correct
KBWB.US Invesco Exchange 20190523 0 49.42 49.42 48.65 49.01 800047 45.3344 down down correct
KBWD.US Invesco KBW High Dividend Yield Financial ETF 20190523 0 21.05 21.16 20.98 21.05 58605 16.5866
KBWP.US Invesco KBW Property & Casualty Insurance ETF 20190523 0 68.75 68.75 67.7805 67.98 25738 63.4104 down down correct
KBWR.US Invesco KBW Regional Banking ETF 20190523 0 49.16 49.17 48.82 48.82 2630 45.0444 down down correct
KBWY.US Invesco KBW Premium Yield Equity REIT ETF 20190523 0 30.32 30.32 30.1134 30.29 31234 24.6774 down down correct
KRMA.US Global X Conscious Companies ETF 20190523 0 21.1399 21.1399 20.8347 20.8509 4439 20.2256 down up incorrect
LDSF.US First Trust Exchange 20190523 0 20.385 20.41 20.365 20.39 5600 19.1395 up up correct
LEGR.US First Trust Exchange 20190523 0 28.8129 28.8129 28.66 28.73 10961 27.3467 down down correct
LMBS.US First Trust Low Duration Opportunities ETF 20190523 0 51.37 51.39 51.36 51.385 425648 48.572 up up correct
LNGR.US Global X Aging Population ETF 20190523 0 20.37 20.445 20.33 20.33 1522 20.0802 down down correct
LRGE.US ClearBridge Large Cap Growth ESG ETF 20190523 0 33.86 33.86 33.49 33.635 34071 32.9896 down up incorrect
LVHD.US Legg Mason Low Volatility High Dividend ETF 20190523 0 31.53 31.61 31.4458 31.607 35894 29.3107 up down incorrect
MBB.US iShares Trust 20190523 0 106.29 106.56 106.29 106.48 518989 101.4023 up down incorrect
MCEF.US First Trust Municipal CEF Income Opportunity ETF 20190523 0 18.74 18.74 18.74 18.74 328 17.1489
MCHI.US iShares MSCI China ETF 20190523 0 55.14 55.44 54.92 55.2 6022443 53.2239 up down incorrect
MDIV.US First Trust Multi 20190523 0 18.45 18.46 18.3419 18.39 130131 15.8063 down down correct
MILN.US Global X Millennials Consumer ETF 20190523 0 23.87 23.87 23.51 23.6 32815 23.4443 down down correct
NFTY.US First Trust Exchange 20190523 0 36.55 37.28 36.55 37.28 700 36.1204 up up correct
NXTG.US First Trust Exchange 20190523 0 46.4088 46.4088 46.4088 46.4088 258 45.1029
ONEQ.US Fidelity Nasdaq Composite Index ETF 20190523 0 301.74 301.7623 298.25 299.8637 479890 29.0914 down up incorrect
PDBC.US Invesco Optimum Yield Diversified Commodity Strategy No K 20190523 0 16.3 16.3072 16.06 16.13 906771 10.3394 down down correct
PDP.US Invesco DWA Momentum ETF 20190523 0 57.42 57.4762 56.93 57.18 129784 56.9252 down down correct
PEY.US Invesco High Yield Equity Dividend Achievers ETF 20190523 0 17.69 17.7 17.5832 17.69 251923 15.7897
PEZ.US Invesco DWA Consumer Cyclicals Momentum ETF 20190523 0 53.35 53.75 53.15 53.33 2753 52.8691 down down correct
PFF.US iShares Preferred and Income Securities ETF 20190523 0 36.53 36.55 36.45 36.52 3422333 32.0002 down down correct
PFI.US Invesco DWA Financial Momentum ETF 20190523 0 35.55 35.55 35.45 35.45 2366 33.9188 down down correct
PFM.US Invesco Dividend Achievers ETF 20190523 0 27.85 27.85 27.6573 27.82 5323 26.2609 down down correct
PGJ.US Invesco Golden Dragon China ETF 20190523 0 34.85 35.2 34.508 34.88 16682 34.6635 up down incorrect
PHO.US Invesco Water Resources ETF 20190523 0 33.44 33.4957 33.14 33.27 42158 32.8803 down down correct
PID.US Invesco International Dividend Achievers ETF 20190523 0 15.9 15.9 15.8 15.85 75938 14.1745 down down correct
PIE.US Invesco DWA Emerging Markets Momentum ETF 20190523 0 15.94 15.9999 15.87 15.96 20637 15.2077 up up correct
PIO.US Invesco Global Water ETF 20190523 0 26.38 26.38 26.215 26.3 5675 25.3788 down down correct
PIZ.US Invesco DWA Developed Markets Momentum ETF 20190523 0 26.11 26.25 26.1044 26.18 27481 25.3778 up up correct
PKW.US Invesco BuyBack Achievers ETF 20190523 0 60.02 60.27 59.46 59.77 43144 57.4722 down down correct
PLW.US Invesco Exchange 20190523 0 33.125 33.19 33.1 33.1 5673 32.0396 down down correct
PNQI.US Invesco NASDAQ Internet ETF 20190523 0 131.44 131.7924 130.23 131.06 26799 131.06 down down correct
PPH.US VanEck Vectors ETF Trust 20190523 0 57.65 57.72 57.3599 57.55 12920 55.0326 down up incorrect
PRFZ.US Invesco FTSE RAFI US 1500 Small 20190523 0 124.91 124.91 122.842 123.42 83377 119.2067 down down correct
PSC.US Principal Exchange 20190523 0 30.13 30.19 30.0857 30.0857 1238 29.0484 down down correct
PSCC.US Invesco S&P SmallCap Consumer Staples ETF 20190523 0 74.93 74.93 74.25 74.25 1446 70.7838 down down correct
PSCD.US Invesco S&P SmallCap Consumer Discretionary ETF 20190523 0 57.9596 58.2231 57.9596 58.2231 632 56.8061 up up correct
PSCE.US Invesco S&P SmallCap Energy ETF 20190523 0 9.29 9.39 8.8195 8.87 21549 8.7032 down down correct
PSCF.US Invesco S&P SmallCap Financials ETF 20190523 0 53.1916 53.1916 52.9274 52.9274 3583 47.7571 down down correct
PSCH.US Invesco S&P SmallCap Health Care ETF 20190523 0 110.61 110.92 108.72 109.09 49918 109.09 down down correct
PSCI.US Invesco S&P SmallCap Industrials ETF 20190523 0 63.74 63.74 62.6921 63.0045 2688 61.7052 down down correct
PSCM.US Invesco S&P SmallCap Materials ETF 20190523 0 43.17 43.47 43.17 43.37 713 41.75 up up correct
PSCT.US Invesco S&P SmallCap Information Technology ETF 20190523 0 78.4 78.95 77.1338 77.25 9966 77.0232 down down correct
PSCU.US Invesco S&P SmallCap Utilities & Communication Services ETF 20190523 0 51.89 51.89 51.1 51.52 7936 48.3775 down down correct
PSL.US Invesco Exchange 20190523 0 71.21 71.3149 70.6279 70.825 5928 68.8925 down down correct
PTF.US Invesco Exchange 20190523 0 69.68 69.68 68.42 68.94 12304 68.94 down up incorrect
PTH.US Invesco DWA Healthcare Momentum ETF 20190523 0 79.1819 79.1819 77.54 78.19 8689 78.19 down down correct
PUI.US Invesco DWA Utilities Momentum ETF 20190523 0 32.51 32.64 32.4556 32.64 4100 30.5404 up up correct
PXI.US Invesco DWA Energy Momentum ETF 20190523 0 29.4 29.48 28.49 28.5 9112 27.0133 down down correct
PY.US Principal Exchange 20190523 0 30.23 30.23 30.06 30.06 253 27.8715 down down correct
PYZ.US Invesco DWA Basic Materials Momentum ETF 20190523 0 54.48 54.794 54.3389 54.3389 3916 52.6299 down down correct
QABA.US First Trust NASDAQ ABA Community Bank Index Fund 20190523 0 47.21 47.21 46.3127 46.62 6874 43.5535 down down correct
QAT.US iShares MSCI Qatar ETF 20190523 0 17.29 17.29 17.12 17.13 4151 15.6575 down down correct
QCLN.US First Trust NASDAQ Clean Edge Green Energy Index Fund 20190523 0 19.51 19.51 19.203 19.3201 25866 19.0463 down down correct
QQEW.US First Trust NASDAQ 20190523 0 63.26 63.26 62.6294 63 43753 62.2838 down up incorrect
QQQ.US Invesco QQQ Trust Series 1 20190523 0 179 179.023 177.14 178.25 45351312 175.0134 down up incorrect
QQXT.US First Trust NASDAQ 20190523 0 52.35 52.35 51.87 52.09 5100 51.5561 down down correct
QTEC.US First Trust Exchange 20190523 0 79.94 79.94 78.95 79.61 170139 78.6257 down up incorrect
QYLD.US Global X NASDAQ 100 Covered Call ETF 20190523 0 22.16 22.17 21.95 22.09 285543 16.6942 down down correct
RDVY.US First Trust Rising Dividend Achievers ETF 20190523 0 29.6 29.6 29.2022 29.4 193247 28.1301 down down correct
RFDI.US First Trust RiverFront Dynamic Developed International ETF 20190523 0 54.9 55.1299 54.8359 55.05 17921 51.034 up up correct
RFEM.US First Trust RiverFront Dynamic Emerging Markets ETF 20190523 0 57.46 57.6839 57.27 57.52 7617 52.8359 up up correct
RFEU.US First Trust RiverFront Dynamic Europe ETF 20190523 0 57.71 57.71 57.4801 57.71 5400 53.5307
RILYO.US B Riley Financial Inc 20190523 0 24.75 24.75 24.671 24.713 12200 20.8223 down down correct
RING.US iShares MSCI Global Gold Miners ETF 20190523 0 16.07 16.39 16.05 16.06 228327 15.4017 down up incorrect
RNDM.US First Trust Exchange 20190523 0 49.46 49.5 49.46 49.4628 947 46.063 up up correct
RNDV.US First Trust US Equity Dividend Select ETF 20190523 0 21.4045 21.4045 21.1788 21.1788 510 19.5958 down up incorrect
RNEM.US First Trust Exchange 20190523 0 49.39 49.39 49.2863 49.2863 773 44.9947 down down correct
RNLC.US First Trust Large Cap US Equity Select ETF 20190523 0 22.04 22.04 21.7188 21.738 2388 20.7819 down down correct
RNMC.US First Trust Mid Cap US Equity Select ETF 20190523 0 21.35 21.36 21.0346 21.0392 2355 20.1239 down down correct
RNRG.US Global X Renewable Energy Producers ETF 20190523 0 12.674 12.674 12.61 12.67 5500 11.9296 down down correct
RNSC.US First Trust Small Cap US Equity Select ETF 20190523 0 20.63 20.63 20.3693 20.38 1114 19.4702 down down correct
ROBT.US First Trust Exchange 20190523 0 31.46 31.46 31.02 31.13 19655 30.9085 down down correct
RTH.US VanEck Vectors ETF Trust 20190523 0 103.76 103.76 103.03 103.54 5663 101.1411 down down correct
SCZ.US iShares MSCI EAFE Small 20190523 0 56.34 56.47 56.23 56.37 554659 51.8851 up down incorrect
SDG.US iShares MSCI Global Impact ETF 20190523 0 55.6941 55.6941 55.6941 55.6941 690 53.3357
SDVY.US First Trust Exchange 20190523 0 19.56 19.56 19.5167 19.5167 1751 18.6415 down down correct
SHV.US iShares Short Treasury Bond ETF 20190523 0 110.53 110.54 110.53 110.54 974795 108.1478 up down incorrect
SHY.US iShares Trust 20190523 0 84.17 84.29 84.17 84.26 2773757 82.1144 up down incorrect
SKOR.US FlexShares Credit 20190523 0 50.71 50.79 50.7 50.7 2618 46.6065 down down correct
SKYY.US First Trust Exchange 20190523 0 58.31 58.55 57.41 57.78 266700 56.9962 down down correct
SLQD.US iShares Trust 20190523 0 50.39 50.45 50.36 50.43 106166 47.5211 up up correct
SLVO.US Credit Suisse X 20190523 0 6.4058 6.461 6.4058 6.455 3979 3.8233 up up correct
SMH.US VanEck Vectors Semiconductor ETF 20190523 0 99.9 100.36 98.5 100.04 12199357 97.3574 up up correct
SNSR.US Global X Internet of Things ETF 20190523 0 18.08 18.08 17.82 17.94 37430 17.6649 down up incorrect
SOCL.US Global X Funds 20190523 0 31.14 31.1828 30.84 31.04 68911 31.04 down down correct
SOXX.US iShares Semiconductor ETF 20190523 0 179.79 180.25 177.2 180.15 1241775 174.7388 up up correct
SPC.US CrossingBridge Pre 20190523 0 6.57 6.57 6.47 6.57 146300 6.57
SQLV.US Legg Mason ETF Investment Trust 20190523 0 25.49 25.49 25.22 25.22 12410 24.2968 down down correct
SQQQ.US ProShares Trust 20190523 0 10.21 10.52 10.2 10.32 43495901 202.2551 up up correct
SRET.US Global X SuperDividend REIT ETF 20190523 0 14.77 14.78 14.68 14.78 113238 12.0811 up down incorrect
SUSB.US iShares ESG 1 20190523 0 25.04 25.06 24.991 25.03 10152 23.797 down down correct
SUSC.US iShares ESG USD Corporate Bond ETF 20190523 0 25.03 25.08 24.98 25.0427 8212 23.4696 up up correct
SUSL.US iShares ESG MSCI USA Leaders ETF 20190523 0 48.86 48.86 48.41 48.41 5800400 46.4575 down up incorrect
TDIV.US First Trust NASDAQ Technology Dividend Index Fund 20190523 0 36.89 36.99 36.54 36.82 202189 34.5591 down down correct
TLT.US iShares 20+ Year Treasury Bond ETF 20190523 0 126.89 128.09 126.88 127.67 9743687 122.0987 up up correct
TQQQ.US ProShares UltraPro QQQ 20190523 0 54.855 54.88 53.105 54.14 51920282 27.0601 down down correct
TUR.US iShares Inc. 20190523 0 20.19 20.39 20.16 20.36 715396 18.7488 up up correct
TUSA.US First Trust Total US Market AlphaDEX ETF 20190523 0 33.07 33.07 32.35 32.35 1657 31.3884 down up incorrect
UAE.US iShares MSCI UAE ETF 20190523 0 13.73 13.73 13.62 13.62 7197 11.8241 down down correct
UFO.US Procure ETF Trust II 20190523 0 25.91 26.08 25.66 26.068 4600 25.5273 up up correct
USIG.US iShares Broad USD Investment Grade Corporate Bond ETF 20190523 0 55.32 55.47 55.31 55.4 203145 51.412 up up correct
USLB.US Invesco Russell 1000 Low Beta Equal Weight ETF 20190523 0 31.98 31.98 31.85 31.855 12581 30.1313 down up incorrect
USMC.US Principal U.S. Mega 20190523 0 28.07 28.07 27.7724 27.88 11540 26.604 down down correct
USOI.US Credit Suisse X 20190523 0 22.19 22.4 21.817 21.817 4187 10.2187 down up incorrect
VCIT.US Vanguard Intermediate 20190523 0 87.08 87.33 87.04 87.21 1962849 80.5132 up up correct
VCLT.US Vanguard Long 20190523 0 91.51 91.925 91.5 91.62 195505 83.7165 up up correct
VCSH.US Vanguard Scottsdale Funds 20190523 0 79.67 79.76 79.6501 79.76 1452495 75.0823 up up correct
VGIT.US Vanguard Intermediate 20190523 0 64.67 64.91 64.67 64.84 168331 61.4509 up up correct
VGLT.US Vanguard Scottsdale Funds 20190523 0 78 78.74 78 78.5 125865 74.2493 up up correct
VGSH.US Vanguard Short 20190523 0 60.48 60.56 60.475 60.54 354499 58.2314 up down incorrect
VIGI.US Vanguard International Dividend Appreciation Index Fund ETF Shares 20190523 0 64.55 64.59 64.28 64.42 42345 58.1133 down down correct
VMBS.US Vanguard Mortgage 20190523 0 52.27 52.37 52.25 52.34 497749 49.8827 up up correct
VNQI.US Vanguard Global ex 20190523 0 57.63 57.71 57.45 57.69 327469 49.6929 up down incorrect
VONE.US Vanguard Russell 1000 Index Fund ETF Shares 20190523 0 130.11 130.11 128.86 129.5 36449 123.8964 down down correct
VONG.US Vanguard Scottsdale Funds 20190523 0 155.83 155.952 154.4 155.31 67335 37.8671 down up incorrect
VONV.US Vanguard Scottsdale Funds 20190523 0 108.03 108.03 107.1288 107.73 78100 50.54 down down correct
VRIG.US Invesco Actively Managed Exchange 20190523 0 24.8999 24.9 24.88 24.8973 26079 23.8877 down down correct
VSDA.US VictoryShares Dividend Accelerator ETF 20190523 0 31.56 31.56 31.3501 31.48 1400 30.1946 down down correct
VSMV.US VictoryShares US Multi 20190523 0 29.8799 29.9 29.7891 29.8 6003 28.2974 down down correct
VTC.US Vanguard Scottsdale Funds 20190523 0 83.92 84.0417 83.8153 83.98 19811 77.9854 up up correct
VTHR.US Vanguard Russell 3000 Index Fund ETF Shares 20190523 0 129.87 129.87 128.32 128.7 2843 123.2059 down up incorrect
VTIP.US Vanguard Malvern Funds 20190523 0 48.93 48.99 48.93 48.94 261420 45.1187 up up correct
VTWG.US Vanguard Russell 2000 Growth Index Fund ETF Shares 20190523 0 140.58 140.58 138.33 139.12 13539 136.5807 down down correct
VTWO.US Vanguard Russell 2000 Index Fund ETF Shares 20190523 0 121.53 121.53 119.5259 120.25 165627 58.0167 down down correct
VTWV.US Vanguard Russell 2000 Value Index Fund ETF Shares 20190523 0 103.16 103.16 101.95 102.13 5527 96.9412 down down correct
VWOB.US Vanguard Emerging Markets Government Bond Index Fund ETF Shares 20190523 0 77.64 77.68 77.51 77.55 84933 69.076 down down correct
VXUS.US Vanguard Total International Stock Index Fund ETF Shares 20190523 0 50.53 50.67 50.3852 50.61 1283023 46.5519 up up correct
VYMI.US Vanguard International High Dividend Yield Index Fund ETF Shares 20190523 0 59.6 59.6 59.27 59.37 78652 52.8117 down down correct
WBND.US Western Asset Total Return ETF 20190523 0 26.29 26.41 26.29 26.41 20069 80.8448 up up correct
WINC.US Legg Mason ETF Investment Trust 20190523 0 25.46 25.46 25.45 25.45 1300 23.2887 down down correct
WOOD.US iShares Global Timber & Forestry ETF 20190523 0 57.08 57.08 56.4292 56.52 9653 53.9569 down down correct
XT.US iShares Exponential Technologies ETF 20190523 0 36.72 36.72 36.44 36.6 74835 35.3531 down down correct
YLCO.US Global X YieldCo & Renewable Energy Income ETF 20190523 0 12.6737 12.6737 12.61 12.67 5542 12.67 down down correct
YLDE.US ClearBridge Dividend Strategy ESG ETF 20190523 0 29.5971 29.5971 29.5971 29.5971 613 28.3113

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