CollectAI

close-nasdaq_etfs

2019/06/21

TICKER DESC DATE TIME OPEN HIGH LOW CLOSE VOL Adj CLOSE Trend Predict Result
AADR.US AdvisorShares Dorsey Wright ADR ETF 20190621 0 49.74 49.74 49.101 49.49 6155 48.6728 down down correct
AAXJ.US iShares MSCI All Country Asia ex Japan ETF 20190621 0 69.28 69.47 69.19 69.27 721917 66.1614 down down correct
ACWI.US iShares Trust 20190621 0 73.7 74 73.66 73.74 1718255 70.4931 up up correct
ACWX.US iShares MSCI ACWI ex U.S. ETF 20190621 0 46.62 46.76 46.6 46.62 5318945 43.7896
ADRE.US Invesco BLDRS Emerging Markets 50 ADR Index Fund 20190621 0 40.16 40.16 40.072 40.11 897 37.9808 down down correct
AGNG.US Global X Aging Population ETF 20190621 0 21.64 21.64 21.45 21.577 3100 21.2875 down down correct
AGZD.US WisdomTree Interest Rate Hedged U.S. Aggregate Bond Fund 20190621 0 47.6835 47.7599 47.6001 47.7599 5381 45.1564 up up correct
AIA.US iShares Trust 20190621 0 60.65 60.85 60.65 60.75 49853 58.1869 up up correct
AIQ.US Global X Artificial Intelligence & Technology ETF 20190621 0 16.32 16.39 16.27 16.29 124494 16.0855 down down correct
AIRR.US First Trust Exchange 20190621 0 25.74 25.81 25.6175 25.68 2590 25.5829 down up incorrect
ALTY.US Global X Funds 20190621 0 15 15 14.9 14.9501 3250 12.0587 down down correct
ANGL.US VanEck Vectors ETF Trust 20190621 0 29.17 29.22 29.135 29.16 152406 25.8951 down down correct
ASET.US FlexShares Real Assets Allocation Index Fund 20190621 0 29.83 29.845 29.83 29.835 500 27.6166 up up correct
BBH.US VanEck Vectors Biotech ETF 20190621 0 126.67 128.05 125.8701 128.05 9275 126.9274 up up correct
BFIT.US Global X Health & Wellness ETF 20190621 0 19.83 19.83 19.83 19.83 10533 19.5739
BGRN.US iShares Trust 20190621 0 54.16 54.16 54.12 54.12 670 51.1994 down down correct
BIB.US ProShares Ultra Nasdaq Biotechnology 20190621 0 51.16 52.23 50.31 52.16 109715 52.16 up down incorrect
BICK.US First Trust BICK Index Fund 20190621 0 26.86 26.9299 26.83 26.86 3626 25.7349
BIS.US ProShares UltraShort Nasdaq Biotechnology 20190621 0 17.368 17.66 17.04 17.05 56136 67.2138 down down correct
BJK.US VanEck Vectors Gaming ETF 20190621 0 37.43 37.43 37.0701 37.08 2018 35.5441 down down correct
BLCN.US Siren ETF Trust 20190621 0 23.3 23.3691 23.2358 23.268 13027 22.6455 down down correct
BND.US Vanguard Bond Index Funds 20190621 0 82.85 82.873 82.71 82.77 2398107 78.1499 down down correct
BNDW.US Vanguard Total World Bond ETF 20190621 0 78.59 78.59 78.48 78.515 12674 73.6832 down up incorrect
BNDX.US Vanguard Total International Bond Index Fund ETF Shares 20190621 0 57.21 57.235 57.15 57.18 1696046 52.957 down down correct
BOTZ.US Global X Robotics & Artificial Intelligence ETF 20190621 0 20.55 20.61 20.45 20.5 619656 20.231 down up incorrect
BSAE.US Invesco BulletShares (R) 2021 USD Emerging Markets Debt ETF 20190621 0 25.4734 25.4734 25.455 25.455 492 23.7042 down down correct
BSBE.US Invesco BulletShares (R) 2022 USD Emerging Markets Debt ETF 20190621 0 25.86 25.87 25.825 25.825 1180 23.6606 down down correct
BSCE.US Invesco BulletShares 2023 USD Emerging Markets Debt ETF 20190621 0 25.9967 25.9967 25.985 25.985 210 23.7142 down down correct
BSCL.US Invesco BulletShares 2021 Corporate Bond ETF 20190621 0 21.23 21.235 21.2 21.23 244649 20.2284
BSCM.US Invesco BulletShares 2022 Corporate Bond ETF 20190621 0 21.43 21.43 21.36 21.42 184258 20.14 down down correct
BSCN.US Invesco BulletShares 2023 Corporate Bond ETF 20190621 0 21.18 21.18 21.1301 21.16 151613 19.937 down down correct
BSCO.US Invesco Exchange 20190621 0 21.23 21.25 21.17 21.25 178120 19.9555 up down incorrect
BSCP.US Invesco BulletShares 2025 Corporate Bond ETF 20190621 0 21.14 21.14 21.1 21.13 73514 19.839 down down correct
BSCQ.US Invesco BulletShares 2026 Corporate Bond ETF 20190621 0 20.16 20.16 20.1 20.149 26208 18.9107 down down correct
BSCR.US Invesco BulletShares 2027 Corporate Bond ETF 20190621 0 20.5 20.5 20.46 20.48 17870 19.1626 down down correct
BSCS.US Invesco BulletShares 2028 Corporate Bond ETF 20190621 0 21.515 21.5396 21.505 21.515 5856 20.077
BSDE.US Invesco BulletShares (R) 2024 Emerging Markets Debt ETF 20190621 0 26.17 26.17 26.17 26.17 0 23.7967
BSJL.US Invesco BulletShares 2021 High Yield Corporate Bond ETF 20190621 0 24.83 24.85 24.78 24.84 168223 22.8774 up up correct
BSJM.US Invesco BulletShares 2022 High Yield Corporate Bond ETF 20190621 0 24.64 24.68 24.59 24.66 71447 22.1857 up up correct
BSJN.US Invesco BulletShares 2023 High Yield Corporate Bond ETF 20190621 0 26.27 26.32 26.21 26.23 41537 23.3432 down down correct
BSJO.US Invesco BulletShares 2024 High Yield Corporate Bond ETF 20190621 0 25.46 25.46 25.3101 25.4 21045 22.5736 down down correct
BSJP.US Invesco BulletShares 2025 High Yield Corporate Bond ETF 20190621 0 24.57 24.66 24.57 24.62 5194 21.6494 up up correct
BSJQ.US Invesco BulletShares 2026 High Yield Corporate Bond ETF 20190621 0 25.87 25.87 25.8113 25.8237 1490 22.7796 down down correct
BTEC.US Principal Healthcare Innovators Index ETF 20190621 0 33.57 33.7 33.37 33.7 572 33.5778 up up correct
CACG.US Legg Mason ETF Investment Trust 20190621 0 31.68 31.9223 31.68 31.83 17404 30.5525 up up correct
CARZ.US First Trust NASDAQ Global Auto Index Fund 20190621 0 32.58 32.7002 32.58 32.7 4678 31.1791 up up correct
CATH.US Global X S&P 500 Catholic Values ETF 20190621 0 36.27 36.33 36.17 36.1983 8306 35.0308 down down correct
CDC.US Victory Portfolios II 20190621 0 45.68 45.8819 45.63 45.76 83205 42.4531 up up correct
CDL.US Victory Portfolios II 20190621 0 47.24 47.42 47.1884 47.34 12240 43.5021 up up correct
CEY.US VictoryShares Emerging Market High Div Volatility Wtd ETF 20190621 0 24.53 24.53 24.4301 24.4301 1015 21.5447 down down correct
CFA.US VictoryShares US 500 Volatility Wtd ETF 20190621 0 52.35 52.47 52.26 52.38 30308 50.6454 up up correct
CFO.US Victory Portfolios II 20190621 0 48.76 48.89 48.62 48.72 32664 47.2694 down down correct
CHNA.US ETF Series Solutions 20190621 0 22.0782 22.19 22.004 22.0598 4247 21.917 down down correct
CIBR.US First Trust Exchange 20190621 0 28.83 28.8899 28.61 28.66 127988 27.9207 down down correct
CID.US VictoryShares International High Div Volatility Wtd ETF 20190621 0 32.62 32.62 32.4201 32.46 3336 29.0991 down down correct
CIL.US Victory Portfolios II 20190621 0 38.05 38.05 38.0252 38.0401 4033 35.8493 down down correct
CIZ.US VictoryShares Developed Enhanced Volatility Wtd ETF 20190621 0 31.8 31.95 31.8 31.945 21087 30.1293 up up correct
CLOU.US Global X Funds 20190621 0 16.28 16.28 16.08 16.1 954978 16.0922 down up incorrect
CLRG.US IndexIQ ETF Trust 20190621 0 24.52 24.52 24.49 24.49 3239 23.4011 down down correct
CNCR.US Loncar Cancer Immunotherapy ETF 20190621 0 20.64 21.01 20.64 20.98 10224 20.7917 up down incorrect
COMT.US iShares GSCI Commodity Dynamic Roll Strategy ETF 20190621 0 32.5 32.635 32.5 32.62 19234 26.7756 up up correct
CSA.US Victory Portfolios II 20190621 0 45.03 45.03 44.9512 44.99 1348 43.3675 down down correct
CSB.US VictoryShares US Small Cap High Div Volatility Wtd ETF 20190621 0 43.46 43.63 43.3953 43.3953 5546 39.3151 down down correct
CSF.US VictoryShares US Discovery Enhanced Volatility Wtd ETF 20190621 0 37.6289 37.63 37.55 37.5769 20311 36.3231 down down correct
CSML.US IQ Chaikin U.S. Small Cap ETF 20190621 0 24.48 24.53 24.35 24.38 11670 23.6709 down down correct
CXSE.US WisdomTree Trust 20190621 0 73.63 74.04 73.6148 73.6148 2959 35.8999 down down correct
DALI.US First Trust Dorsey Wright DALI 1 ETF 20190621 0 20.4 20.44 20.4 20.41 56361 19.985 up up correct
DAX.US Global X DAX Germany ETF 20190621 0 26.9987 27.18 26.9987 27.15 5016 25.4263 up down incorrect
DDIV.US First Trust Dorsey Wright Momentum & Dividend ETF 20190621 0 25.13 25.1887 25.13 25.1471 2124 23.317 up up correct
DGRE.US WisdomTree Emerging Markets Quality Dividend Growth Fund 20190621 0 24.71 24.77 24.6112 24.72 10586 22.9648 up up correct
DGRS.US WisdomTree Trust 20190621 0 34.99 35.0599 34.79 34.87 12205 32.6455 down down correct
DGRW.US WisdomTree U.S. Quality Dividend Growth Fund 20190621 0 44.15 44.2 43.88 44.02 172187 41.6284 down down correct
DRIV.US Global X Funds 20190621 0 13.32 13.32 13.2578 13.27 2913 13.0129 down down correct
DSLV.US VelocityShares 3x Inverse Silver ETN Linked to the S&P GSCI Silver Index ER 20190621 0 28.3 28.96 28.15 28.39 32108 28.39 up up correct
DVLU.US First Trust Dorsey Wright Momentum & Value ETF 20190621 0 18.1721 18.2357 18.1687 18.1687 1113 17.4174 down down correct
DVOL.US First Trust Exchange 20190621 0 21.74 21.84 21.7129 21.8299 64207 21.2952 up up correct
DVY.US iShares Trust 20190621 0 99.19 99.56 98.8203 99.39 372360 90.4459 up up correct
DWAS.US Invesco DWA SmallCap Momentum ETF 20190621 0 53.5801 53.5801 53.0857 53.31 6833 52.9819 down up incorrect
DWMC.US AdvisorShares Trust 20190621 0 22.66 22.66 22.66 22.66 100 22.5473
DWPP.US First Trust Dorsey Wright People's Portfolio ETF 20190621 0 31.06 31.06 30.88 30.94 4317 30.3137 down down correct
DWSH.US AdvisorShares Dorsey Wright Short ETF 20190621 0 25.12 25.63 25.12 25.45 9356 25.4154 up up correct
DXGE.US WisdomTree Germany Hedged Equity Fund 20190621 0 30.1 30.1604 29.99 29.99 3409 27.0875 down down correct
DXJS.US WisdomTree Trust 20190621 0 37.75 37.8489 37.725 37.8489 1472 34.8097 up up correct
ECOW.US Pacer Emerging Markets Cash Cows 100 ETF 20190621 0 24.35 24.35 24.35 24.35 0 20.7111
EEMA.US iShares MSCI Emerging Markets Asia ETF 20190621 0 65.92 66.08 65.68 65.68 113576 62.5691 down down correct
EFAS.US Global X MSCI SuperDividend EAFE ETF 20190621 0 15.879 15.879 15.879 15.879 96 13.9829
EMB.US iShares J.P. Morgan USD Emerging Markets Bond ETF 20190621 0 113.3 113.5 112.83 112.83 7054292 101.5612 down down correct
EMCB.US WisdomTree Emerging Markets Corporate Bond Fund 20190621 0 72.46 72.54 72.46 72.54 985 65.6537 up up correct
EMIF.US iShares Emerging Markets Infrastructure ETF 20190621 0 29.2 29.22 29.1399 29.1399 1149 27.084 down up incorrect
EMXC.US iShares MSCI Emerging Markets ex China ETF 20190621 0 49.66 49.81 49.66 49.7491 2495 46.7953 up up correct
ENZL.US iShares MSCI New Zealand ETF 20190621 0 51.4 51.75 51.35 51.62 16634 48.4465 up up correct
EQRR.US ProShares Equities for Rising Rates ETF 20190621 0 41.03 41.03 41.03 41.03 100 38.5305
ESGD.US iShares ESG Aware MSCI EAFE ETF 20190621 0 63.92 64.18 63.87 63.94 46181 60.6569 up up correct
ESGE.US iShares ESG Aware MSCI EM ETF 20190621 0 33.93 34.045 33.88 34 69279 32.0346 up up correct
ESGU.US iShares ESG Aware MSCI USA ETF 20190621 0 64.91 65.02 64.7649 64.879 14803 62.7484 down up incorrect
ESPO.US VanEck Vectors Video Gaming and eSports ETF 20190621 0 32.73 32.999 32.73 32.96 8011 31.7542 up up correct
EUFN.US iShares MSCI Europe Financials ETF 20190621 0 17.97 18.04 17.945 17.98 484653 16.819 up up correct
EWJE.US iShares Trust 20190621 0 33.19 33.19 33.19 33.19 0 31.3324
EWJV.US iShares Trust 20190621 0 24.04 24.04 24.04 24.04 0 22.4209
EWZS.US iShares MSCI Brazil Small 20190621 0 16.96 16.9607 16.835 16.96 14457 16.0236
FAAR.US First Trust Exchange 20190621 0 26.85 26.89 26.8001 26.85 39933 24.1961
FAB.US First Trust Exchange 20190621 0 53.125 53.46 53.125 53.228 5691 50.8067 up up correct
FAD.US First Trust Multi Cap Growth AlphaDEX Fund 20190621 0 74.6801 75.11 74.6801 74.7701 4600 74.085 up up correct
FALN.US iShares Fallen Angels USD Bond ETF 20190621 0 26.55 26.55 26.4447 26.46 13411 23.4172 down up incorrect
FBZ.US First Trust Brazil AlphaDEX Fund 20190621 0 15.92 15.96 15.8582 15.8969 8352 13.3327 down down correct
FCA.US First Trust Exchange 20190621 0 25.98 25.985 25.94 25.94 1052 23.1672 down down correct
FCAL.US First Trust Exchange 20190621 0 52.31 52.31 52.1515 52.225 1077 49.4427 down down correct
FCEF.US First Trust CEF Income Opportunity ETF 20190621 0 21.8903 21.93 21.8686 21.9299 2180 19.2181 up up correct
FCVT.US First Trust SSI Strategic Convertible Securities ETF 20190621 0 31.3687 31.3699 31.19 31.19 31556 24.5755 down up incorrect
FDIV.US First Trust Strategic Income ETF 20190621 0 50.3 50.3636 50.3 50.3563 1466 45.4861 up up correct
FDNI.US First Trust Dow Jones International Internet ETF 20190621 0 22.25 22.25 21.99 21.99 460 21.217 down up incorrect
FDT.US First Trust Exchange 20190621 0 53.45 53.6065 53.416 53.47 93311 49.3198 up down incorrect
FDTS.US First Trust Developed Markets ex 20190621 0 36.0336 36.0336 36.0336 36.0336 169 34.109
FEM.US First Trust Emerging Markets AlphaDEX Fund 20190621 0 24.79 24.8509 24.7434 24.77 177938 22.5563 down down correct
FEMB.US First Trust Emerging Markets Local Currency Bond ETF 20190621 0 38.82 38.82 38.5322 38.573 11844 33.5252 down down correct
FEMS.US First Trust Exchange 20190621 0 34.4 34.5153 34.33 34.36 11166 30.0778 down up incorrect
FEP.US First Trust Europe AlphaDEX Fund 20190621 0 34.95 35.1 34.92 35 103954 32.4952 up up correct
FEUZ.US First Trust Exchange 20190621 0 38.48 38.5799 38.1249 38.1959 1859 36.3872 down down correct
FEX.US First Trust Large Cap Core AlphaDEX Fund 20190621 0 61.12 61.28 60.95 60.98 100755 59.0634 down down correct
FGM.US First Trust Germany AlphaDEX Fund 20190621 0 41.79 41.8141 41.65 41.8141 2921 40.4072 up up correct
FID.US First Trust S&P International Dividend Aristocrats ETF 20190621 0 17.04 17.1 17 17 19776 15.3189 down down correct
FINX.US Global X FinTech ETF 20190621 0 29.77 29.77 29.5 29.5 94663 29.5 down down correct
FIXD.US First Trust Exchange 20190621 0 51.67 51.67 51.58 51.63 102563 48.1261 down down correct
FJP.US First Trust Japan AlphaDEX Fund 20190621 0 48.08 48.29 48.05 48.2 41666 45.6805 up up correct
FKU.US First Trust United Kingdom AlphaDEX Fund 20190621 0 35.902 35.902 35.902 35.902 223 33.3139
FLN.US First Trust Latin America AlphaDEX Fund 20190621 0 20.8035 20.8035 20.8035 20.8035 70 19.3838
FMB.US First Trust Managed Municipal ETF 20190621 0 54.72 54.7399 54.68 54.6889 93636 51.8126 down down correct
FMHI.US First Trust Exchange 20190621 0 52.14 52.2078 52.104 52.2078 3436 48.2861 up up correct
FNK.US First Trust Mid Cap Value AlphaDEX Fund 20190621 0 33.95 34.13 33.95 34.1002 1249 32.4837 up up correct
FNX.US First Trust Mid Cap Core AlphaDEX Fund 20190621 0 68.91 68.91 68.41 68.5216 27506 66.3423 down down correct
FNY.US First Trust Mid Cap Growth AlphaDEX Fund 20190621 0 46.01 46.01 45.7 45.77 16154 45.51 down down correct
FPA.US First Trust Asia Pacific Ex 20190621 0 29.49 29.555 29.39 29.45 4585 26.8558 down down correct
FPXE.US First Trust IPOX Europe Equity Opportunities ETF 20190621 0 20.27 20.27 20.27 20.27 300 19.725
FPXI.US First Trust International Equity Opportunities ETF 20190621 0 36.39 36.46 36.25 36.4534 14311 36.0598 up up correct
FSZ.US First Trust Switzerland AlphaDEX Fund 20190621 0 50.87 50.98 50.7715 50.9799 3251 49.1195 up up correct
FTA.US First Trust Large Cap Value AlphaDEX Fund 20190621 0 51.6 51.75 51.4692 51.54 76498 48.7881 down down correct
FTAG.US First Trust Exchange 20190621 0 23.235 23.235 23.23 23.23 602 22.1029 down down correct
FTC.US First Trust Large Cap Growth AlphaDEX Fund 20190621 0 70.74 70.77 70.45 70.51 54843 69.8193 down up incorrect
FTCS.US First Trust Capital Strength ETF 20190621 0 56.98 57.05 56.74 56.74 271096 55.0573 down down correct
FTGC.US First Trust Global Tactical Commodity Strategy Fund 20190621 0 18.41 18.44 18.4001 18.43 149005 17.0421 up up correct
FTHI.US First Trust BuyWrite Income ETF 20190621 0 22.405 22.44 22.3769 22.4 11385 19.9638 down down correct
FTLB.US First Trust Hedged BuyWrite Income ETF 20190621 0 22.19 22.19 22.19 22.19 218 20.5609
FTRI.US First Trust Exchange 20190621 0 12.21 12.22 12.21 12.22 245 10.5376 up down incorrect
FTSL.US First Trust Senior Loan Fund 20190621 0 47.33 47.385 47.315 47.37 127309 43.3026 up up correct
FTSM.US First Trust Enhanced Short Maturity ETF 20190621 0 60.12 60.14 60.1166 60.12 570906 58.3917
FTXD.US First Trust Nasdaq Retail ETF 20190621 0 22.4061 22.4061 22.38 22.38 630 21.9017 down down correct
FTXG.US First Trust Nasdaq Food & Beverage ETF 20190621 0 20.5664 20.5664 20.5664 20.5664 101 19.7958
FTXH.US First Trust Nasdaq Pharmaceuticals ETF 20190621 0 20.9 21.16 20.8903 21.152 10663 20.6358 up down incorrect
FTXL.US First Trust Nasdaq Semiconductor ETF 20190621 0 31.7699 31.7699 31.6028 31.615 1421 31.1332 down up incorrect
FTXN.US First Trust Nasdaq Oil & Gas ETF 20190621 0 17.41 17.41 17.41 17.41 450 16.6783
FTXO.US First Trust Nasdaq Bank ETF 20190621 0 24.68 24.8899 24.68 24.71 192181 23.0574 up up correct
FTXR.US First Trust Nasdaq Transportation ETF 20190621 0 23.72 23.77 23.68 23.68 784 23.1611 down down correct
FV.US First Trust Dorsey Wright Focus 5 ETF 20190621 0 30.42 30.4987 30.3332 30.44 166739 30.2184 up up correct
FVC.US First Trust Dorsey Wright Dynamic Focus 5 ETF 20190621 0 26.83 26.9592 26.83 26.89 121478 26.6065 up up correct
FYC.US First Trust Small Cap Growth AlphaDEX Fund 20190621 0 46.59 46.59 46.13 46.25 22807 45.715 down down correct
FYT.US First Trust Small Cap Value AlphaDEX Fund 20190621 0 34.06 34.06 33.65 33.65 4093 32.4882 down down correct
FYX.US First Trust Exchange 20190621 0 60.89 60.89 60.41 60.42 33849 58.8724 down down correct
GENY.US Principal Millennials Index ETF 20190621 0 38.312 38.3397 38.312 38.3397 313 37.6765 up down incorrect
GIGE.US SoFi Gig Economy ETF 20190621 0 19.93 19.96 19.87 19.88 3800 19.8139 down down correct
GLDI.US Credit Suisse X 20190621 0 8.88 8.94 8.88 8.9 5969 6.6079 up up correct
GNMA.US iShares GNMA Bond ETF 20190621 0 50.09 50.09 49.98 49.993 6895 48.1003 down down correct
GNOM.US Global X Genomics & Biotechnology ETF 20190621 0 15.01 15.01 14.79 14.971 5900 14.9511 down down correct
GRID.US First Trust NASDAQ Clean Edge Smart Grid Infrastructure Index Fund 20190621 0 47.7545 47.863 47.7545 47.835 713 46.7582 up up correct
HERD.US Pacer Cash Cows Fund of Funds ETF 20190621 0 24.24 24.24 24.24 24.24 0 22.7595
HEWG.US iShares Trust 20190621 0 27.44 27.49 27.32 27.34 73119 25.5052 down down correct
HNDL.US Strategy Shares 20190621 0 23.9 24.0318 23.7047 24.013 9981 20.1475 up up correct
HYLS.US First Trust Tactical High Yield ETF 20190621 0 48.23 48.29 48.16 48.16 226857 42.1895 down down correct
HYXE.US iShares iBoxx $ High Yield ex Oil & Gas Corporate Bond ETF 20190621 0 51.73 51.73 51.68 51.68 2206 48.5279 down down correct
HYXF.US iShares ESG Advanced High Yield Corporate Bond ETF 20190621 0 51.73 51.73 51.68 51.68 2200 45.3621 down up incorrect
HYZD.US WisdomTree Interest Rate Hedged High Yield Bond Fund 20190621 0 23.4 23.4 23.2571 23.26 29221 20.5104 down down correct
IBB.US iShares Biotechnology ETF 20190621 0 108.56 109.45 107.36 109.45 1866302 108.8354 up up correct
ICLN.US iShares Global Clean Energy ETF 20190621 0 10.61 10.62 10.57 10.61 252665 10.3575
IDLB.US Invesco FTSE International Low Beta Equal Weight ETF 20190621 0 28.39 28.39 28.27 28.38 63865 26.5435 down down correct
IEF.US iShares 7 20190621 0 109.73 109.765 109.45 109.54 4305194 106.2894 down down correct
IEI.US iShares 3 20190621 0 125.52 125.57 125.37 125.49 276805 121.8364 down down correct
IEUS.US iShares MSCI Europe Small 20190621 0 49.62 49.77 49.5807 49.753 13911 47.3598 up up correct
IFGL.US iShares International Developed Real Estate ETF 20190621 0 30.01 30.1 29.9555 29.97 50054 26.6837 down down correct
IFV.US First Trust Dorsey Wright International Focus 5 ETF 20190621 0 19.68 19.78 19.2056 19.78 20630 18.8762 up down incorrect
IGF.US iShares Trust 20190621 0 46.49 46.74 46.3916 46.74 1339491 43.7746 up up correct
IGIB.US iShares 5 20190621 0 56.7 56.79 56.6349 56.72 944957 52.7324 up up correct
IGOV.US iShares International Treasury Bond ETF 20190621 0 50.57 50.84 50.57 50.82 1527400 50.4999 up up correct
IGSB.US iShares 1 20190621 0 53.37 53.37 53.32 53.35 1075409 50.2564 down down correct
IJT.US iShares S&P Small 20190621 0 181.69 181.69 179.8001 180.26 196409 88.2373 down down correct
IMCV.US iShares Morningstar Mid 20190621 0 52.3733 52.4233 52.15 52.37 15000 48.9673 down down correct
INDY.US iShares India 50 ETF 20190621 0 38.01 38.03 37.821 38.01 154388 35.4404
INFR.US Legg Mason Global Infrastructure ETF 20190621 0 31.31 31.325 31.0482 31.0482 2117 28.5605 down down correct
IPKW.US Invesco International BuyBack Achievers ETF 20190621 0 31.96 32 31.8888 31.95 30459 28.4604 down down correct
ISHG.US iShares 1 20190621 0 79.7968 79.936 79.67 79.936 2894 78.9115 up up correct
ISTB.US iShares Core 1 20190621 0 50.36 50.3651 50.33 50.35 168141 47.6796 down up incorrect
IUS.US Invesco RAFI Strategic US ETF 20190621 0 25.46 25.46 25.46 25.46 100 24.1658
IUSB.US iShares Core Total USD Bond Market ETF 20190621 0 51.6 51.61 51.545 51.57 252117 48.4811 down down correct
IUSG.US iShares Core S&P U.S. Growth ETF 20190621 0 63.23 63.46 63.08 63.21 567206 61.4545 down down correct
IUSV.US iShares Core S&P U.S. Value ETF 20190621 0 56.49 56.69 56.3619 56.43 273290 53.1047 down down correct
IXUS.US iShares Core MSCI Total International Stock ETF 20190621 0 58.39 58.535 58.34 58.41 2996250 54.6883 up up correct
JKI.US iShares Morningstar Mid 20190621 0 157.12 157.2743 156.45 157.11 4979 149.8395 down up incorrect
JSML.US Janus Henderson Small Cap Growth Alpha ETF 20190621 0 43.6 43.6 43.058 43.1712 23937 42.7147 down down correct
KBWB.US Invesco Exchange 20190621 0 49.63 50.06 49.61 49.65 249039 45.9264 up up correct
KBWD.US Invesco KBW High Dividend Yield Financial ETF 20190621 0 21.3 21.42 21.3 21.37 40707 16.8387 up up correct
KBWP.US Invesco KBW Property & Casualty Insurance ETF 20190621 0 71.6 71.629 70.82 70.82 10197 66.0595 down down correct
KBWR.US Invesco KBW Regional Banking ETF 20190621 0 49.37 49.6186 49.305 49.6186 9977 45.7812 up down incorrect
KBWY.US Invesco KBW Premium Yield Equity REIT ETF 20190621 0 31.09 31.09 30.6 30.6661 63601 24.9838 down up incorrect
KRMA.US Global X Conscious Companies ETF 20190621 0 22.01 22.08 21.9996 22.02 4189 21.3596 up up correct
LDSF.US First Trust Exchange 20190621 0 20.479 20.48 20.426 20.459 10200 19.2541 down down correct
LEGR.US First Trust Exchange 20190621 0 29.82 29.98 29.82 29.98 2490 28.7316 up up correct
LMBS.US First Trust Low Duration Opportunities ETF 20190621 0 51.62 51.62 51.58 51.6 321976 48.8864 down down correct
LNGR.US Global X Aging Population ETF 20190621 0 21.64 21.64 21.45 21.5774 3061 21.3122 down down correct
LRGE.US ClearBridge Large Cap Growth ESG ETF 20190621 0 34.9 35.11 34.9 35.0467 26270 34.3743 up up correct
LVHD.US Legg Mason Low Volatility High Dividend ETF 20190621 0 32.55 32.55 32.32 32.44 74714 30.0832 down down correct
MBB.US iShares Trust 20190621 0 107.49 107.4999 107.34 107.35 1067441 102.4816 down down correct
MCEF.US First Trust Municipal CEF Income Opportunity ETF 20190621 0 18.8727 18.8878 18.8727 18.8878 2437 17.3277 up up correct
MCHI.US iShares MSCI China ETF 20190621 0 59.03 59.3 58.92 59 3202766 57.252 down down correct
MDIV.US First Trust Multi 20190621 0 18.61 18.61 18.5 18.51 65642 15.9988 down down correct
MILN.US Global X Millennials Consumer ETF 20190621 0 25.2 25.2 24.94 24.97 18307 24.8054 down up incorrect
NFTY.US First Trust Exchange 20190621 0 37.21 37.21 37.21 37.21 100 36.0986
NXTG.US First Trust Exchange 20190621 0 48.71 49.3472 48.71 49.16 26119 47.7865 up up correct
ONEQ.US Fidelity Nasdaq Composite Index ETF 20190621 0 316.6 316.96 314.6601 315.3 474500 30.6858 down up incorrect
PDBC.US Invesco Optimum Yield Diversified Commodity Strategy No K 20190621 0 16.33 16.36 16.28 16.3 1126876 10.4484 down down correct
PDP.US Invesco DWA Momentum ETF 20190621 0 61.13 61.13 60.65 60.67 88606 60.3996 down down correct
PEY.US Invesco High Yield Equity Dividend Achievers ETF 20190621 0 18.17 18.24 18.13 18.2 116095 16.2449 up up correct
PEZ.US Invesco DWA Consumer Cyclicals Momentum ETF 20190621 0 56.6259 56.6259 56.3756 56.41 2128 55.9225 down up incorrect
PFF.US iShares Preferred and Income Securities ETF 20190621 0 37.07 37.08 36.96 36.96 3753803 32.5342 down down correct
PFI.US Invesco DWA Financial Momentum ETF 20190621 0 37.77 37.86 37.6208 37.6208 4566 35.9958 down up incorrect
PFM.US Invesco Dividend Achievers ETF 20190621 0 29 29.03 28.96 28.96 7447 27.337 down up incorrect
PGJ.US Invesco Golden Dragon China ETF 20190621 0 37.21 37.22 36.8527 37.04 10569 36.8102 down down correct
PHO.US Invesco Water Resources ETF 20190621 0 35.38 35.38 35.2 35.27 32844 34.8568 down down correct
PID.US Invesco International Dividend Achievers ETF 20190621 0 16.73 16.7699 16.7137 16.735 75590 14.9659 up down incorrect
PIE.US Invesco DWA Emerging Markets Momentum ETF 20190621 0 17.6175 17.6199 17.54 17.55 10600 16.7228 down down correct
PIO.US Invesco Global Water ETF 20190621 0 28.12 28.16 28.02 28.13 282748 27.1447 up up correct
PIZ.US Invesco DWA Developed Markets Momentum ETF 20190621 0 27.08 27.09 27.0009 27.09 3777 26.2599 up up correct
PKW.US Invesco BuyBack Achievers ETF 20190621 0 62.82 63.04 62.64 62.74 19402 60.328 down down correct
PLW.US Invesco Exchange 20190621 0 34.12 34.12 33.9196 33.95 100825 32.8624 down down correct
PNQI.US Invesco NASDAQ Internet ETF 20190621 0 137.3 138.64 137.3 137.7 14082 137.7 up up correct
PPH.US VanEck Vectors ETF Trust 20190621 0 58.48 58.77 57.93 58.73 53779 56.161 up up correct
PRFZ.US Invesco FTSE RAFI US 1500 Small 20190621 0 127.02 127.02 126.08 126.2 26370 121.8918 down up incorrect
PSC.US Principal Exchange 20190621 0 30.9426 30.9426 30.9426 30.9426 50722 29.8757
PSCC.US Invesco S&P SmallCap Consumer Staples ETF 20190621 0 73.3516 73.624 73.35 73.35 2736 69.9258 down up incorrect
PSCD.US Invesco S&P SmallCap Consumer Discretionary ETF 20190621 0 58.55 58.7039 58.55 58.7039 967 57.2752 up up correct
PSCE.US Invesco S&P SmallCap Energy ETF 20190621 0 8.85 8.85 8.69 8.7237 12091 8.5596 down down correct
PSCF.US Invesco S&P SmallCap Financials ETF 20190621 0 54.22 54.2499 54.006 54.05 4530 48.7701 down down correct
PSCH.US Invesco S&P SmallCap Health Care ETF 20190621 0 116.18 116.4199 114.1809 116.27 37512 116.27 up up correct
PSCI.US Invesco S&P SmallCap Industrials ETF 20190621 0 65.75 66.15 65.1 65.1 4508 63.7574 down down correct
PSCM.US Invesco S&P SmallCap Materials ETF 20190621 0 44.74 45 44.53 44.53 4920 42.8666 down up incorrect
PSCT.US Invesco S&P SmallCap Information Technology ETF 20190621 0 81.93 81.9483 81.6 81.72 10523 81.48 down down correct
PSCU.US Invesco S&P SmallCap Utilities & Communication Services ETF 20190621 0 52.2601 52.39 52.24 52.32 1371 49.1287 up up correct
PSET.US Principal Exchange 20190621 0 37.64 37.97 37.64 37.8557 1421 36.7259 up up correct
PSL.US Invesco Exchange 20190621 0 72.44 72.565 72.3868 72.3868 4473 70.4117 down down correct
PTF.US Invesco Exchange 20190621 0 75.4 75.41 74.1318 74.25 16691 74.25 down down correct
PTH.US Invesco DWA Healthcare Momentum ETF 20190621 0 87.5 87.5 86.4319 87.36 23130 87.36 down down correct
PUI.US Invesco DWA Utilities Momentum ETF 20190621 0 33.23 33.4372 33.0784 33.4 20889 31.2515 up up correct
PXI.US Invesco DWA Energy Momentum ETF 20190621 0 29.58 29.86 29.58 29.67 12598 28.1223 up up correct
PY.US Principal Exchange 20190621 0 31.74 31.74 31.6849 31.6849 221 29.3781 down down correct
PYZ.US Invesco DWA Basic Materials Momentum ETF 20190621 0 59.3172 59.3172 59.2722 59.2722 507 57.4081 down down correct
QABA.US First Trust NASDAQ ABA Community Bank Index Fund 20190621 0 46.93 47.24 46.78 46.79 22298 43.9199 down down correct
QAT.US iShares MSCI Qatar ETF 20190621 0 17.92 18 17.8 17.8 158998 16.8357 down down correct
QCLN.US First Trust NASDAQ Clean Edge Green Energy Index Fund 20190621 0 20.82 20.89 20.77 20.8 11611 20.5295 down down correct
QQEW.US First Trust NASDAQ 20190621 0 66.48 66.78 66.25 66.46 42264 65.78 down down correct
QQQ.US Invesco QQQ Trust Series 1 20190621 0 188.57 189.77 188.1736 188.57 39980422 185.146
QQXT.US First Trust NASDAQ 20190621 0 54.82 54.88 54.82 54.88 500 54.3641 up up correct
QTEC.US First Trust Exchange 20190621 0 84.23 84.7586 84.0301 84.07 117620 83.1761 down down correct
QYLD.US Global X NASDAQ 100 Covered Call ETF 20190621 0 23.13 23.14 22.9925 23.05 176523 17.4197 down down correct
RDVY.US First Trust Rising Dividend Achievers ETF 20190621 0 30.84 30.92 30.77 30.8 93768 29.5994 down down correct
RFDI.US First Trust RiverFront Dynamic Developed International ETF 20190621 0 56.4073 56.5978 56.3 56.44 31979 53.2004 up up correct
RFEM.US First Trust RiverFront Dynamic Emerging Markets ETF 20190621 0 61.29 61.3522 61.18 61.26 17505 56.5283 down down correct
RFEU.US First Trust RiverFront Dynamic Europe ETF 20190621 0 58.98 59.14 58.98 59.12 19571 56.0042 up up correct
RILYO.US B Riley Financial Inc 20190621 0 25.24 25.24 25.09 25.14 29800 21.1821 down down correct
RING.US iShares MSCI Global Gold Miners ETF 20190621 0 19.76 20 19.6075 19.96 368749 19.2917 up up correct
RNDM.US First Trust Exchange 20190621 0 50.82 51.06 50.82 51.06 1496 47.9324 up up correct
RNDV.US First Trust US Equity Dividend Select ETF 20190621 0 21.82 21.84 21.82 21.84 2800 20.3616 up down incorrect
RNEM.US First Trust Exchange 20190621 0 52.19 52.19 51.94 51.94 1291 47.6046 down down correct
RNLC.US First Trust Large Cap US Equity Select ETF 20190621 0 22.7185 22.789 22.7185 22.789 1044 21.8768 up up correct
RNMC.US First Trust Mid Cap US Equity Select ETF 20190621 0 21.865 21.95 21.855 21.88 6692 21.0326 up up correct
RNRG.US Global X Renewable Energy Producers ETF 20190621 0 13.47 13.529 13.45 13.5 7700 12.7111 up up correct
RNSC.US First Trust Small Cap US Equity Select ETF 20190621 0 20.5717 20.68 20.5717 20.5863 1437 19.7618 up up correct
ROBT.US First Trust Exchange 20190621 0 33.26 33.26 33.02 33.2199 16493 33.0749 down down correct
RTH.US VanEck Vectors ETF Trust 20190621 0 109.94 110 109.31 109.31 5264 106.7774 down down correct
SCZ.US iShares MSCI EAFE Small 20190621 0 57.06 57.19 56.995 57 1404898 53.3371 down up incorrect
SDG.US iShares MSCI Global Impact ETF 20190621 0 58.19 58.22 58.08 58.22 1470 56.2875 up down incorrect
SDVY.US First Trust Exchange 20190621 0 20.1 20.17 20.1 20.17 623 19.3884 up up correct
SHV.US iShares Short Treasury Bond ETF 20190621 0 110.62 110.63 110.61 110.62 1244975 108.4428
SHY.US iShares Trust 20190621 0 84.71 84.74 84.69 84.74 8008943 82.7472 up up correct
SKYY.US First Trust Exchange 20190621 0 59.25 59.37 59 59.08 138700 58.3894 down up incorrect
SLQD.US iShares Trust 20190621 0 50.86 50.9 50.84 50.87 75437 48.0515 up down incorrect
SLVO.US Credit Suisse X 20190621 0 6.79 6.79 6.66 6.7 3819 3.9779 down down correct
SMCP.US AlphaMark Actively Managed Small Cap ETF 20190621 0 23.48 23.49 23.42 23.42 10294 22.9853 down down correct
SMH.US VanEck Vectors Semiconductor ETF 20190621 0 107.13 108.01 106.84 107.15 5239187 104.2767 up up correct
SNSR.US Global X Internet of Things ETF 20190621 0 19.81 19.8501 19.6987 19.7 20196 19.3979 down down correct
SOCL.US Global X Funds 20190621 0 32.44 32.44 32.2398 32.33 6956 32.33 down down correct
SOXX.US iShares Semiconductor ETF 20190621 0 192.09 193.55 191.3 191.66 444734 186.6673 down down correct
SPC.US CrossingBridge Pre 20190621 0 6.52 6.52 6.52 6.52 0 6.52
SQLV.US Legg Mason ETF Investment Trust 20190621 0 25.51 25.6302 25.51 25.58 1748 24.7461 up up correct
SQQQ.US ProShares Trust 20190621 0 34.59 34.8164 33.95 34.57 11394698 169.3788 down up incorrect
SRET.US Global X SuperDividend REIT ETF 20190621 0 14.93 14.93 14.84 14.845 257635 12.2162 down down correct
SUSB.US iShares ESG 1 20190621 0 25.2413 25.319 25.23 25.25 48775 24.0639 up up correct
SUSC.US iShares ESG USD Corporate Bond ETF 20190621 0 25.74 25.74 25.6772 25.72 22040 24.1741 down down correct
SUSL.US iShares ESG MSCI USA Leaders ETF 20190621 0 50.8 50.82 50.61 50.735 5200 48.8076 down down correct
TDIV.US First Trust NASDAQ Technology Dividend Index Fund 20190621 0 38.91 39.11 38.88 38.89 55988 36.7213 down down correct
TLT.US iShares 20+ Year Treasury Bond ETF 20190621 0 132.51 132.53 131.375 131.43 14495149 125.9521 down up incorrect
TQQQ.US ProShares UltraPro QQQ 20190621 0 63.31 64.54 62.9488 63.35 26161660 31.6634 up up correct
TUR.US iShares Inc. 20190621 0 23.06 23.22 23.01 23.11 331657 21.8535 up up correct
TUSA.US First Trust Total US Market AlphaDEX ETF 20190621 0 33.714 33.84 33.714 33.84 602 32.9119 up up correct
UAE.US iShares MSCI UAE ETF 20190621 0 13.45 13.5 13.435 13.45 3892 12.1009
UFO.US Procure ETF Trust II 20190621 0 26.6 26.65 26.51 26.6 14100 26.0482
USIG.US iShares Broad USD Investment Grade Corporate Bond ETF 20190621 0 56.8 56.84 56.7293 56.79 382637 52.8632 down up incorrect
USLB.US Invesco Russell 1000 Low Beta Equal Weight ETF 20190621 0 33.04 33.11 33.04 33.09 40215 31.2995 up up correct
USMC.US Principal U.S. Mega 20190621 0 29.2505 29.359 29.2501 29.316 2612083 27.9742 up down incorrect
USOI.US Credit Suisse X 20190621 0 21 21 20.6 20.82 2129 9.849 down down correct
VCIT.US Vanguard Intermediate 20190621 0 89.47 89.54 89.35 89.49 1235654 82.8735 up up correct
VCLT.US Vanguard Long 20190621 0 96.27 96.29 95.8401 95.99 345496 88.0284 down down correct
VCSH.US Vanguard Scottsdale Funds 20190621 0 80.57 80.58 80.51 80.58 879729 76.051 up up correct
VGIT.US Vanguard Intermediate 20190621 0 65.84 65.85 65.74 65.77 222030 62.4577 down down correct
VGLT.US Vanguard Scottsdale Funds 20190621 0 81.42 81.44 80.75 80.8 283189 76.5948 down down correct
VGSH.US Vanguard Short 20190621 0 60.88 60.9 60.85 60.9 4024580 58.6978 up up correct
VIGI.US Vanguard International Dividend Appreciation Index Fund ETF Shares 20190621 0 67.57 67.809 67.4969 67.6 71108 61.4251 up up correct
VMBS.US Vanguard Mortgage 20190621 0 52.74 52.77 52.69 52.71 812119 50.3657 down down correct
VNQI.US Vanguard Global ex 20190621 0 59.01 59.26 58.91 59.19 422597 51.3419 up up correct
VONE.US Vanguard Russell 1000 Index Fund ETF Shares 20190621 0 135.2 135.66 134.8999 135.02 27830 129.7343 down down correct
VONG.US Vanguard Scottsdale Funds 20190621 0 163.41 164.07 163.04 163.37 45557 39.951 down down correct
VONV.US Vanguard Scottsdale Funds 20190621 0 111.33 111.6201 111.19 111.32 69052 52.5283 down down correct
VRIG.US Invesco Actively Managed Exchange 20190621 0 24.93 24.95 24.8921 24.92 103969 23.9095 down up incorrect
VSDA.US VictoryShares Dividend Accelerator ETF 20190621 0 33.08 33.215 33.08 33.12 6920 31.818 up up correct
VSMV.US VictoryShares US Multi 20190621 0 31.1063 31.265 31.1063 31.15 5118 29.6494 up up correct
VTC.US Vanguard Scottsdale Funds 20190621 0 86.34 86.34 86.1 86.2773 7073 80.3584 down down correct
VTHR.US Vanguard Russell 3000 Index Fund ETF Shares 20190621 0 134.47 134.57 134.06 134.27 7959 129.1438 down up incorrect
VTIP.US Vanguard Malvern Funds 20190621 0 49.32 49.32 49.26 49.29 622805 45.7572 down down correct
VTWG.US Vanguard Russell 2000 Growth Index Fund ETF Shares 20190621 0 146.22 146.22 144.74 145.37 15150 142.9577 down up incorrect
VTWO.US Vanguard Russell 2000 Index Fund ETF Shares 20190621 0 124.61 124.61 123.47 123.75 89251 59.9259 down down correct
VTWV.US Vanguard Russell 2000 Value Index Fund ETF Shares 20190621 0 104.47 104.47 103.71 103.71 13189 98.9682 down down correct
VWOB.US Vanguard Emerging Markets Government Bond Index Fund ETF Shares 20190621 0 80.2 80.3187 80.04 80.13 188089 71.6774 down down correct
VXUS.US Vanguard Total International Stock Index Fund ETF Shares 20190621 0 52.46 52.65 52.46 52.54 1959929 48.8866 up down incorrect
VYMI.US Vanguard International High Dividend Yield Index Fund ETF Shares 20190621 0 61.09 61.2399 61.034 61.1 88689 55.2833 up up correct
WBND.US Western Asset Total Return ETF 20190621 0 27.03 27.03 27.01 27.01 10342 82.9253 down down correct
WINC.US Legg Mason ETF Investment Trust 20190621 0 25.83 25.84 25.825 25.84 4500 23.7294 up up correct
WOOD.US iShares Global Timber & Forestry ETF 20190621 0 59.59 59.7012 59.0836 59.486 9318 57.8815 down down correct
XT.US iShares Exponential Technologies ETF 20190621 0 38.41 38.48 38.2973 38.36 1010724 37.4109 down down correct
YLCO.US Global X YieldCo & Renewable Energy Income ETF 20190621 0 13.47 13.529 13.45 13.5 7673 13.5 up up correct
YLDE.US ClearBridge Dividend Strategy ESG ETF 20190621 0 31.02 31.02 31.02 31.02 1713 29.6724

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