CollectAI

close-nasdaq_etfs

2019/06/25

TICKER DESC DATE TIME OPEN HIGH LOW CLOSE VOL Adj CLOSE Trend Predict Result
AADR.US AdvisorShares Dorsey Wright ADR ETF 20190625 0 49.3 49.405 48.86 48.9423 7412 48.4327 down up incorrect
AAXJ.US iShares MSCI All Country Asia ex Japan ETF 20190625 0 69.07 69.09 68.62 68.65 1067780 65.5692 down down correct
ACWI.US iShares Trust 20190625 0 73.67 73.7 73.02 73.07 3736232 69.8526 down down correct
ACWX.US iShares MSCI ACWI ex U.S. ETF 20190625 0 46.69 46.7 46.33 46.33 975579 43.5172 down down correct
ADRE.US Invesco BLDRS Emerging Markets 50 ADR Index Fund 20190625 0 39.96 40 39.36 39.36 4268 37.4635 down down correct
AGNG.US Global X Aging Population ETF 20190625 0 21.42 21.58 21.274 21.274 2500 20.9886 down up incorrect
AGZD.US WisdomTree Interest Rate Hedged U.S. Aggregate Bond Fund 20190625 0 47.5698 47.6385 47.5456 47.565 3547 45.0807 down down correct
AIA.US iShares Trust 20190625 0 60.43 60.43 59.96 60.05 30256 57.5165 down down correct
AIQ.US Global X Artificial Intelligence & Technology ETF 20190625 0 16.33 16.33 15.96 15.96 3937 15.7596 down down correct
AIRR.US First Trust Exchange 20190625 0 25.42 25.5309 25.42 25.46 7297 25.3637 up up correct
ALTY.US Global X Funds 20190625 0 15 15 14.9 14.95 3603 12.0586 down down correct
ANGL.US VanEck Vectors ETF Trust 20190625 0 29.22 29.22 29.11 29.11 177240 25.8507 down up incorrect
BBH.US VanEck Vectors Biotech ETF 20190625 0 127.74 128.43 126.51 126.78 30794 125.6685 down down correct
BFIT.US Global X Health & Wellness ETF 20190625 0 19.8699 19.8699 19.8699 19.8699 369 19.6132
BGRN.US iShares Trust 20190625 0 54.306 54.33 54.2673 54.32 2637 51.3886 up up correct
BIB.US ProShares Ultra Nasdaq Biotechnology 20190625 0 50.58 51.18 49.58 49.78 258606 49.78 down down correct
BICK.US First Trust BICK Index Fund 20190625 0 26.706 26.706 26.4313 26.4448 1275 25.3371 down down correct
BIS.US ProShares UltraShort Nasdaq Biotechnology 20190625 0 17.47 17.8 17.28 17.72 87773 70.2354 up down incorrect
BJK.US VanEck Vectors Gaming ETF 20190625 0 36.51 36.51 36.24 36.24 4545 34.7389 down down correct
BLCN.US Siren ETF Trust 20190625 0 23.07 23.07 22.69 22.69 11746 22.2959 down up incorrect
BND.US Vanguard Bond Index Funds 20190625 0 82.99 83.05 82.885 82.95 2699774 78.3198 down down correct
BNDW.US Vanguard Total World Bond ETF 20190625 0 78.77 78.77 78.651 78.72 22830 73.8755 down down correct
BNDX.US Vanguard Total International Bond Index Fund ETF Shares 20190625 0 57.29 57.34 57.2853 57.3 1791684 53.0681 up up correct
BOTZ.US Global X Robotics & Artificial Intelligence ETF 20190625 0 20.53 20.58 20.35 20.35 412038 20.083 down up incorrect
BSAE.US Invesco BulletShares (R) 2021 USD Emerging Markets Debt ETF 20190625 0 25.41 25.41 25.41 25.41 228 23.7369
BSBE.US Invesco BulletShares (R) 2022 USD Emerging Markets Debt ETF 20190625 0 25.81 25.81 25.76 25.76 184 23.6799 down down correct
BSCE.US Invesco BulletShares 2023 USD Emerging Markets Debt ETF 20190625 0 25.9525 25.9525 25.925 25.925 209 23.7415 down down correct
BSCL.US Invesco BulletShares 2021 Corporate Bond ETF 20190625 0 21.21 21.22 21.17 21.19 410813 20.2357 down down correct
BSCM.US Invesco BulletShares 2022 Corporate Bond ETF 20190625 0 21.39 21.41 21.35 21.37 269769 20.1406 down down correct
BSCN.US Invesco BulletShares 2023 Corporate Bond ETF 20190625 0 21.16 21.18 21.12 21.14 98033 19.9679 down down correct
BSCO.US Invesco Exchange 20190625 0 21.24 21.26 21.2 21.21 138214 19.97 down down correct
BSCP.US Invesco BulletShares 2025 Corporate Bond ETF 20190625 0 21.16 21.17 21.11 21.14 46643 19.9025 down down correct
BSCQ.US Invesco BulletShares 2026 Corporate Bond ETF 20190625 0 20.18 20.18 20.09 20.13 34514 18.9449 down down correct
BSCR.US Invesco BulletShares 2027 Corporate Bond ETF 20190625 0 20.5 20.51 20.4531 20.46 16958 19.2 down down correct
BSCS.US Invesco BulletShares 2028 Corporate Bond ETF 20190625 0 21.56 21.56 21.4936 21.4965 3333 20.1208 down down correct
BSDE.US Invesco BulletShares (R) 2024 Emerging Markets Debt ETF 20190625 0 26.13 26.1383 26.055 26.055 1369 23.7786 down up incorrect
BSJL.US Invesco BulletShares 2021 High Yield Corporate Bond ETF 20190625 0 24.72 24.72 24.64 24.67 206308 22.8183 down down correct
BSJM.US Invesco BulletShares 2022 High Yield Corporate Bond ETF 20190625 0 24.56 24.59 24.4613 24.49 145108 22.1305 down up incorrect
BSJN.US Invesco BulletShares 2023 High Yield Corporate Bond ETF 20190625 0 26.17 26.1711 26.08 26.08 39126 23.3171 down down correct
BSJO.US Invesco BulletShares 2024 High Yield Corporate Bond ETF 20190625 0 25.1845 25.24 25.17 25.23 19938 22.5177 up up correct
BSJP.US Invesco BulletShares 2025 High Yield Corporate Bond ETF 20190625 0 24.4525 24.4556 24.33 24.38 22358 21.5396 down down correct
BSJQ.US Invesco BulletShares 2026 High Yield Corporate Bond ETF 20190625 0 25.5868 25.5868 25.5588 25.56 2601 22.6545 down up incorrect
BTEC.US Principal Healthcare Innovators Index ETF 20190625 0 32.86 33.45 32.86 32.91 857 32.7907 up up correct
CACG.US Legg Mason ETF Investment Trust 20190625 0 31.94 31.94 31.4484 31.53 16401 30.2645 down down correct
CARZ.US First Trust NASDAQ Global Auto Index Fund 20190625 0 32.69 32.69 32.69 32.69 216 31.1696
CATH.US Global X S&P 500 Catholic Values ETF 20190625 0 36.17 36.17 35.695 35.78 23075 34.626 down up incorrect
CDC.US Victory Portfolios II 20190625 0 45.54 45.54 45.33 45.34 29825 42.0635 down down correct
CDL.US Victory Portfolios II 20190625 0 47.13 47.13 46.81 46.81 16898 43.0151 down down correct
CEY.US VictoryShares Emerging Market High Div Volatility Wtd ETF 20190625 0 24.422 24.4595 24.32 24.32 4940 21.4476 down down correct
CFA.US VictoryShares US 500 Volatility Wtd ETF 20190625 0 52.17 52.17 51.8 51.82 23076 50.104 down down correct
CFO.US Victory Portfolios II 20190625 0 48.57 48.57 48.25 48.27 43996 46.8328 down down correct
CHNA.US ETF Series Solutions 20190625 0 22.1 22.12 21.9718 22 2565 21.8576 down down correct
CIBR.US First Trust Exchange 20190625 0 28.37 28.49 28.0269 28.05 115277 27.3264 down down correct
CID.US VictoryShares International High Div Volatility Wtd ETF 20190625 0 32.43 32.5 32.3981 32.5 11403 29.135 up up correct
CIL.US Victory Portfolios II 20190625 0 38.085 38.29 37.83 37.83 4404 35.6513 down down correct
CIZ.US VictoryShares Developed Enhanced Volatility Wtd ETF 20190625 0 31.94 31.9793 31.81 31.82 12793 30.0114 down down correct
CLOU.US Global X Funds 20190625 0 15.9 15.9 15.44 15.44 664238 15.4326 down down correct
CLRG.US IndexIQ ETF Trust 20190625 0 24.33 24.33 24.33 24.33 1847 23.3485
CNCR.US Loncar Cancer Immunotherapy ETF 20190625 0 20.34 20.84 20.34 20.7019 11017 20.5161 up down incorrect
COMT.US iShares GSCI Commodity Dynamic Roll Strategy ETF 20190625 0 32.77 32.77 32.62 32.63 17581 26.7838 down down correct
CSA.US Victory Portfolios II 20190625 0 44.3688 44.5247 44.3688 44.41 4710 42.8084 up up correct
CSB.US VictoryShares US Small Cap High Div Volatility Wtd ETF 20190625 0 43.09 43.1799 42.9057 43.02 18962 38.9751 down down correct
CSF.US VictoryShares US Discovery Enhanced Volatility Wtd ETF 20190625 0 37.48 37.51 37.44 37.44 14875 36.1908 down down correct
CSML.US IQ Chaikin U.S. Small Cap ETF 20190625 0 24 24.08 23.92 23.94 155674 23.3457 down up incorrect
CXSE.US WisdomTree Trust 20190625 0 72.8 72.8 72.07 72.1299 9717 35.3462 down down correct
DALI.US First Trust Dorsey Wright DALI 1 ETF 20190625 0 20.24 20.24 20.08 20.08 12555 19.6619 down down correct
DAX.US Global X DAX Germany ETF 20190625 0 27.1143 27.1143 27.04 27.04 685 25.3233 down down correct
DDIV.US First Trust Dorsey Wright Momentum & Dividend ETF 20190625 0 25.08 25.09 25.0201 25.0266 2683 23.2053 down down correct
DGRE.US WisdomTree Emerging Markets Quality Dividend Growth Fund 20190625 0 24.4309 24.5684 24.27 24.27 7160 22.7353 down down correct
DGRS.US WisdomTree Trust 20190625 0 34.55 34.55 34.3075 34.3922 12242 32.2908 down down correct
DGRW.US WisdomTree U.S. Quality Dividend Growth Fund 20190625 0 43.77 43.77 43.26 43.27 784694 40.9937 down down correct
DRIV.US Global X Funds 20190625 0 13.26 13.26 13.1108 13.1108 6640 12.8567 down down correct
DSLV.US VelocityShares 3x Inverse Silver ETN Linked to the S&P GSCI Silver Index ER 20190625 0 27.98 28.61 27.555 28.31 42445 28.31 up up correct
DVLU.US First Trust Dorsey Wright Momentum & Value ETF 20190625 0 18.07 18.07 17.97 17.97 913 17.2269 down up incorrect
DVOL.US First Trust Exchange 20190625 0 21.83 21.83 21.72 21.72 5634 21.188 down down correct
DVY.US iShares Trust 20190625 0 98.93 99.01 98.3727 98.41 310142 89.5541 down down correct
DWAS.US Invesco DWA SmallCap Momentum ETF 20190625 0 52.58 52.58 51.87 51.93 7588 51.6104 down down correct
DWMC.US AdvisorShares Trust 20190625 0 22.4 22.4 22.4 22.4 0 22.2886
DWPP.US First Trust Dorsey Wright People's Portfolio ETF 20190625 0 30.753 30.753 30.7358 30.7358 617 30.1136 down down correct
DWSH.US AdvisorShares Dorsey Wright Short ETF 20190625 0 25.9 25.9 25.79 25.86 5815 25.8248 down up incorrect
DXGE.US WisdomTree Germany Hedged Equity Fund 20190625 0 28.96 28.98 28.88 28.8932 3793 26.8213 down down correct
DXJS.US WisdomTree Trust 20190625 0 37.15 37.1834 37 37.108 7539 34.525 down down correct
EBIZ.US Global X Funds 20190625 0 17.99 17.99 17.94 17.94 7237 17.8296 down down correct
ECOW.US Pacer Emerging Markets Cash Cows 100 ETF 20190625 0 24.35 24.35 24.35 24.35 0 21.0123
EEMA.US iShares MSCI Emerging Markets Asia ETF 20190625 0 65.67 65.79 65.11 65.11 76604 62.0261 down down correct
EFAS.US Global X MSCI SuperDividend EAFE ETF 20190625 0 15.7496 15.7496 15.7496 15.7496 495 13.869
EMB.US iShares J.P. Morgan USD Emerging Markets Bond ETF 20190625 0 113.05 113.06 112.4 112.47 6134230 101.2372 down down correct
EMCB.US WisdomTree Emerging Markets Corporate Bond Fund 20190625 0 72.43 72.43 72.19 72.19 413 65.5765 down down correct
EMIF.US iShares Emerging Markets Infrastructure ETF 20190625 0 29.33 29.33 29.1218 29.1218 1326 27.0672 down down correct
EMXC.US iShares MSCI Emerging Markets ex China ETF 20190625 0 49.63 49.63 49.58 49.5816 2069 46.6378 down down correct
ENZL.US iShares MSCI New Zealand ETF 20190625 0 52.5 52.755 52.4357 52.59 38473 49.3568 up up correct
EQRR.US ProShares Equities for Rising Rates ETF 20190625 0 40.16 40.19 40.08 40.17 5700 37.8929 up up correct
ESGD.US iShares ESG Aware MSCI EAFE ETF 20190625 0 64.12 64.14 63.7 63.75 77134 60.4767 down down correct
ESGE.US iShares ESG Aware MSCI EM ETF 20190625 0 33.82 33.82 33.56 33.58 80954 31.6389 down down correct
ESGU.US iShares ESG Aware MSCI USA ETF 20190625 0 64.55 64.55 64.06 64.07 26137 61.966 down down correct
ESPO.US VanEck Vectors Video Gaming and eSports ETF 20190625 0 32.81 32.9641 32.6248 32.6248 9281 31.4312 down up incorrect
EUFN.US iShares MSCI Europe Financials ETF 20190625 0 17.94 17.9694 17.8548 17.88 537969 16.7255 down down correct
EWJE.US iShares Trust 20190625 0 33.19 33.19 33.19 33.19 0 31.3324
EWJV.US iShares Trust 20190625 0 24.27 24.27 24.27 24.27 0 22.6354
EWZS.US iShares MSCI Brazil Small 20190625 0 16.8 16.86 16.5 16.56 28841 15.6457 down up incorrect
FAAR.US First Trust Exchange 20190625 0 26.8365 26.8365 26.7841 26.7841 4043 24.1367 down down correct
FAB.US First Trust Exchange 20190625 0 52.55 52.62 52.46 52.4768 3690 50.0897 down down correct
FAD.US First Trust Multi Cap Growth AlphaDEX Fund 20190625 0 74.1622 74.1622 73.44 73.44 6283 72.7671 down down correct
FALN.US iShares Fallen Angels USD Bond ETF 20190625 0 26.55 26.55 26.3956 26.49 17947 23.4437 down down correct
FBZ.US First Trust Brazil AlphaDEX Fund 20190625 0 15.87 15.87 15.4701 15.49 11922 12.9915 down down correct
FCA.US First Trust Exchange 20190625 0 25.9754 26.0641 25.86 25.86 1352 23.0958 down down correct
FCAL.US First Trust Exchange 20190625 0 52.39 52.39 52.38 52.3899 1386 49.5988 down down correct
FCEF.US First Trust CEF Income Opportunity ETF 20190625 0 21.841 21.8944 21.71 21.71 861 19.0254 down down correct
FCVT.US First Trust SSI Strategic Convertible Securities ETF 20190625 0 31.147 31.1611 30.94 30.9961 13463 24.4227 down down correct
FDIV.US First Trust Strategic Income ETF 20190625 0 50.26 50.29 50.2 50.2461 5838 45.3866 down down correct
FDNI.US First Trust Dow Jones International Internet ETF 20190625 0 21.79 21.79 21.32 21.36 3531 20.6092 down up incorrect
FDT.US First Trust Exchange 20190625 0 53.76 53.76 53.32 53.33 159201 49.1907 down down correct
FDTS.US First Trust Developed Markets ex 20190625 0 35.9801 36.0965 35.87 35.87 1973 33.9542 down up incorrect
FEM.US First Trust Emerging Markets AlphaDEX Fund 20190625 0 24.96 24.99 24.8001 24.84 199689 22.62 down down correct
FEMB.US First Trust Emerging Markets Local Currency Bond ETF 20190625 0 38.95 39 38.7415 38.8599 14820 33.7745 down up incorrect
FEMS.US First Trust Exchange 20190625 0 34.6 34.6 34.15 34.17 13900 29.9115 down down correct
FEP.US First Trust Europe AlphaDEX Fund 20190625 0 35.09 35.1139 34.8611 34.87 100613 32.3746 down down correct
FEUZ.US First Trust Exchange 20190625 0 38.4433 38.4433 38.1 38.1 4245 36.2959 down down correct
FEX.US First Trust Large Cap Core AlphaDEX Fund 20190625 0 60.78 60.78 60.22 60.24 48320 58.3467 down down correct
FGM.US First Trust Germany AlphaDEX Fund 20190625 0 41.42 41.42 41.2999 41.2999 1009 39.9103 down down correct
FID.US First Trust S&P International Dividend Aristocrats ETF 20190625 0 17.055 17.055 16.93 16.93 4390 15.2558 down up incorrect
FINX.US Global X FinTech ETF 20190625 0 29.53 29.66 29.06 29.15 93774 29.15 down down correct
FIXD.US First Trust Exchange 20190625 0 51.78 51.835 51.66 51.74 560317 48.2286 down down correct
FJP.US First Trust Japan AlphaDEX Fund 20190625 0 48.12 48.28 47.9 48.042 27613 45.5307 down down correct
FLN.US First Trust Latin America AlphaDEX Fund 20190625 0 20.67 20.75 20.373 20.373 2051 18.9827 down down correct
FMB.US First Trust Managed Municipal ETF 20190625 0 54.78 54.78 54.7 54.7 166336 51.8231 down down correct
FMHI.US First Trust Exchange 20190625 0 52.23 52.28 52.23 52.28 1667 48.3529 up up correct
FNK.US First Trust Mid Cap Value AlphaDEX Fund 20190625 0 33.53 33.7 33.53 33.597 6971 32.0043 up up correct
FNX.US First Trust Mid Cap Core AlphaDEX Fund 20190625 0 67.87 67.87 67.1849 67.23 33151 65.0918 down up incorrect
FNY.US First Trust Mid Cap Growth AlphaDEX Fund 20190625 0 45.24 45.2599 44.62 44.67 16201 44.4162 down up incorrect
FPA.US First Trust Asia Pacific Ex 20190625 0 29.55 29.61 29.3101 29.4905 12160 26.8928 down down correct
FPXE.US First Trust IPOX Europe Equity Opportunities ETF 20190625 0 20.3 20.3 20.291 20.291 684 19.7454 down down correct
FPXI.US First Trust International Equity Opportunities ETF 20190625 0 36.45 36.45 35.7374 35.7374 2077 35.3515 down down correct
FSZ.US First Trust Switzerland AlphaDEX Fund 20190625 0 51.09 51.09 50.845 50.8496 1200 48.994 down down correct
FTA.US First Trust Large Cap Value AlphaDEX Fund 20190625 0 51.41 51.41 50.94 50.97 177560 48.2485 down down correct
FTAG.US First Trust Exchange 20190625 0 23.44 23.44 23.43 23.43 346 22.2932 down down correct
FTC.US First Trust Large Cap Growth AlphaDEX Fund 20190625 0 70.29 70.309 69.49 69.53 86610 68.8489 down down correct
FTCS.US First Trust Capital Strength ETF 20190625 0 56.85 56.85 56.3 56.3 214126 54.6303 down down correct
FTGC.US First Trust Global Tactical Commodity Strategy Fund 20190625 0 18.6168 18.6168 18.53 18.53 31164 17.1345 down down correct
FTHI.US First Trust BuyWrite Income ETF 20190625 0 22.36 22.37 22.2966 22.3 11190 19.8747 down down correct
FTLB.US First Trust Hedged BuyWrite Income ETF 20190625 0 22.1469 22.1502 22.1469 22.1502 1909 20.524 up up correct
FTRI.US First Trust Exchange 20190625 0 12.1642 12.1642 12.1642 12.1642 177 10.4895
FTSL.US First Trust Senior Loan Fund 20190625 0 47.32 47.39 47.241 47.39 116084 43.3209 up up correct
FTSM.US First Trust Enhanced Short Maturity ETF 20190625 0 60.15 60.16 60.14 60.16 661796 58.4305 up up correct
FTXG.US First Trust Nasdaq Food & Beverage ETF 20190625 0 20.63 20.63 20.63 20.63 20 19.857
FTXH.US First Trust Nasdaq Pharmaceuticals ETF 20190625 0 21.05 21.05 20.9025 20.93 3084 20.4192 down down correct
FTXL.US First Trust Nasdaq Semiconductor ETF 20190625 0 31.675 31.68 31.346 31.346 1753 30.8683 down down correct
FTXN.US First Trust Nasdaq Oil & Gas ETF 20190625 0 17.2487 17.2487 17.1343 17.1368 103307 16.4166 down up incorrect
FTXO.US First Trust Nasdaq Bank ETF 20190625 0 24.57 24.602 24.24 24.5 93840 22.8615 down down correct
FTXR.US First Trust Nasdaq Transportation ETF 20190625 0 23.34 23.34 23.31 23.31 462 22.7992 down down correct
FV.US First Trust Dorsey Wright Focus 5 ETF 20190625 0 30.15 30.2105 29.76 29.81 192038 29.593 down down correct
FVC.US First Trust Dorsey Wright Dynamic Focus 5 ETF 20190625 0 26.72 26.8179 26.5654 26.57 107335 26.2899 down down correct
FYC.US First Trust Small Cap Growth AlphaDEX Fund 20190625 0 45.63 45.64 45.15 45.15 58697 44.6277 down down correct
FYT.US First Trust Small Cap Value AlphaDEX Fund 20190625 0 33.2419 33.3499 33.18 33.31 4705 32.16 up up correct
FYX.US First Trust Exchange 20190625 0 59.63 59.76 59.3 59.4222 37398 57.9002 down down correct
GENY.US Principal Millennials Index ETF 20190625 0 38.07 38.07 37.6831 37.6831 745 37.0313 down down correct
GIGE.US SoFi Gig Economy ETF 20190625 0 19.49 19.49 19.32 19.47 3500 19.4053 down up incorrect
GLDI.US Credit Suisse X 20190625 0 8.977 8.98 8.91 8.91 47734 6.6154 down down correct
GNMA.US iShares GNMA Bond ETF 20190625 0 50.11 50.11 50 50.02 9364 48.1262 down down correct
GNOM.US Global X Genomics & Biotechnology ETF 20190625 0 14.62 14.65 14.537 14.537 7700 14.5176 down down correct
GRID.US First Trust NASDAQ Clean Edge Smart Grid Infrastructure Index Fund 20190625 0 47.58 47.6 47.29 47.2991 2542 46.2344 down down correct
HERD.US Pacer Cash Cows Fund of Funds ETF 20190625 0 24.117 24.117 24.117 24.117 600 22.644
HEWG.US iShares Trust 20190625 0 27.3 27.3 27.11 27.11 54921 25.2907 down down correct
HNDL.US Strategy Shares 20190625 0 24.0366 24.08 24.01 24.01 1517 20.145 down down correct
HYLS.US First Trust Tactical High Yield ETF 20190625 0 48.23 48.23 48.02 48.02 97685 42.0669 down down correct
HYXE.US iShares iBoxx $ High Yield ex Oil & Gas Corporate Bond ETF 20190625 0 51.5 51.5 51.38 51.39 3905 48.2554 down down correct
HYXF.US iShares ESG Advanced High Yield Corporate Bond ETF 20190625 0 51.5 51.5 51.38 51.39 3900 45.1075 down up incorrect
HYZD.US WisdomTree Interest Rate Hedged High Yield Bond Fund 20190625 0 23.35 23.35 23.13 23.175 32653 20.5237 down down correct
IBB.US iShares Biotechnology ETF 20190625 0 107.76 108.39 106.66 106.89 2886058 106.2898 down down correct
ICLN.US iShares Global Clean Energy ETF 20190625 0 10.63 10.63 10.5 10.5 365599 10.2501 down down correct
IDLB.US Invesco FTSE International Low Beta Equal Weight ETF 20190625 0 28.1394 28.1394 27.85 27.85 13286 26.3742 down up incorrect
IEF.US iShares 7 20190625 0 110.03 110.225 109.945 110.09 5251008 106.8231 up up correct
IEI.US iShares 3 20190625 0 125.81 125.97 125.71 125.88 482404 122.215 up up correct
IEUS.US iShares MSCI Europe Small 20190625 0 49.76 49.76 49.46 49.474 22294 47.0943 down down correct
IFGL.US iShares International Developed Real Estate ETF 20190625 0 30.2 30.24 30.03 30.03 13957 26.7371 down down correct
IFV.US First Trust Dorsey Wright International Focus 5 ETF 20190625 0 19.72 19.7399 19.45 19.45 132476 18.5613 down down correct
IGF.US iShares Trust 20190625 0 46.69 46.69 46.3 46.3 738299 43.3625 down down correct
IGIB.US iShares 5 20190625 0 56.84 56.8899 56.7119 56.78 387492 52.7882 down down correct
IGOV.US iShares International Treasury Bond ETF 20190625 0 50.97 51.07 50.7 50.77 588361 50.4502 down down correct
IGSB.US iShares 1 20190625 0 53.44 53.45 53.37 53.4 882090 50.3035 down up incorrect
IJT.US iShares S&P Small 20190625 0 178.38 178.7938 177.02 177.24 90096 86.759 down down correct
IMCV.US iShares Morningstar Mid 20190625 0 52.2167 52.2167 51.77 51.79 12900 48.425 down down correct
INDY.US iShares India 50 ETF 20190625 0 38.27 38.3589 38.11 38.11 237419 35.5336 down down correct
INFR.US Legg Mason Global Infrastructure ETF 20190625 0 30.7128 31.27 30.7128 31.2682 2024 28.7629 up up correct
IPKW.US Invesco International BuyBack Achievers ETF 20190625 0 31.52 31.52 31.32 31.32 23252 28.1407 down down correct
ISTB.US iShares Core 1 20190625 0 50.44 50.46 50.4 50.44 489167 47.7649
IUS.US Invesco RAFI Strategic US ETF 20190625 0 25.1 25.1 25.03 25.03 600 23.873 down down correct
IUSB.US iShares Core Total USD Bond Market ETF 20190625 0 51.68 51.73 51.64 51.64 381336 48.5469 down down correct
IUSG.US iShares Core S&P U.S. Growth ETF 20190625 0 63.13 63.25 62.32 62.4 614148 60.667 down down correct
IUSV.US iShares Core S&P U.S. Value ETF 20190625 0 56.29 56.29 55.85 55.91 512471 52.6154 down down correct
IXUS.US iShares Core MSCI Total International Stock ETF 20190625 0 58.49 58.49 58.06 58.08 1256826 54.3794 down down correct
JKI.US iShares Morningstar Mid 20190625 0 156.65 156.65 155.3056 155.37 4278 148.1799 down down correct
JSML.US Janus Henderson Small Cap Growth Alpha ETF 20190625 0 42.5 42.5 42.0521 42.1892 5204 41.7431 down down correct
KBWB.US Invesco Exchange 20190625 0 49.04 49.18 48.41 48.96 282072 45.5745 down up incorrect
KBWD.US Invesco KBW High Dividend Yield Financial ETF 20190625 0 21.12 21.14 20.97 21 40715 16.6717 down down correct
KBWP.US Invesco KBW Property & Casualty Insurance ETF 20190625 0 70.27 70.435 69.79 70.41 5605 66.0768 up up correct
KBWR.US Invesco KBW Regional Banking ETF 20190625 0 48.195 48.57 48.195 48.56 26615 45.0911 up up correct
KBWY.US Invesco KBW Premium Yield Equity REIT ETF 20190625 0 29.89 30.06 29.49 29.5 48995 24.152 down down correct
KRMA.US Global X Conscious Companies ETF 20190625 0 21.89 21.9 21.7767 21.7767 5386 21.1236 down down correct
LDSF.US First Trust Exchange 20190625 0 20.48 20.49 20.46 20.46 15300 19.2551 down down correct
LEGR.US First Trust Exchange 20190625 0 29.8479 29.8479 29.5855 29.5855 1637 28.3535 down down correct
LMBS.US First Trust Low Duration Opportunities ETF 20190625 0 51.63 51.66 51.6 51.61 628211 48.8959 down down correct
LNGR.US Global X Aging Population ETF 20190625 0 21.42 21.58 21.2735 21.2735 2451 21.0121 down down correct
LRGE.US ClearBridge Large Cap Growth ESG ETF 20190625 0 35.06 35.06 34.48 34.51 12140 33.8479 down down correct
LVHD.US Legg Mason Low Volatility High Dividend ETF 20190625 0 32.49 32.49 32.16 32.17 227588 29.8328 down down correct
MBB.US iShares Trust 20190625 0 107.53 107.56 107.415 107.46 616106 102.5866 down down correct
MCEF.US First Trust Municipal CEF Income Opportunity ETF 20190625 0 18.83 18.88 18.83 18.87 8703 17.3114 up up correct
MCHI.US iShares MSCI China ETF 20190625 0 58.47 58.5 57.97 58.05 4116851 56.3301 down up incorrect
MDIV.US First Trust Multi 20190625 0 18.5 18.5 18.3337 18.38 83730 15.8864 down down correct
MILN.US Global X Millennials Consumer ETF 20190625 0 24.99 24.99 24.4799 24.5 12384 24.3385 down down correct
NFTY.US First Trust Exchange 20190625 0 36.82 36.82 36.82 36.82 200 35.7203
NXTG.US First Trust Exchange 20190625 0 49.0484 49.0484 48.26 48.382 33694 47.0302 down up incorrect
ONEQ.US Fidelity Nasdaq Composite Index ETF 20190625 0 314.67 314.67 309.31 310.09 368870 30.1787 down down correct
PDBC.US Invesco Optimum Yield Diversified Commodity Strategy No K 20190625 0 16.49 16.535 16.44 16.46 535738 10.551 down down correct
PDP.US Invesco DWA Momentum ETF 20190625 0 60.27 60.27 59.49 59.55 101968 59.3303 down down correct
PEY.US Invesco High Yield Equity Dividend Achievers ETF 20190625 0 18.07 18.07 17.99 18 112259 16.1145 down down correct
PEZ.US Invesco DWA Consumer Cyclicals Momentum ETF 20190625 0 55.6261 55.6261 54.59 54.64 2928 54.1678 down down correct
PFF.US iShares Preferred and Income Securities ETF 20190625 0 36.94 36.98 36.86 36.86 4311361 32.4461 down down correct
PFI.US Invesco DWA Financial Momentum ETF 20190625 0 37.31 37.31 36.92 36.935 6570 35.4587 down down correct
PFM.US Invesco Dividend Achievers ETF 20190625 0 28.81 28.81 28.6401 28.67 15171 27.2099 down down correct
PGJ.US Invesco Golden Dragon China ETF 20190625 0 36.62 36.62 35.81 36.1 12226 35.9266 down down correct
PHO.US Invesco Water Resources ETF 20190625 0 35.16 35.17 34.94 34.96 38004 34.6384 down down correct
PID.US Invesco International Dividend Achievers ETF 20190625 0 16.41 16.42 16.31 16.31 158729 14.8532 down down correct
PIE.US Invesco DWA Emerging Markets Momentum ETF 20190625 0 17.42 17.48 17.3099 17.36 16061 16.6075 down down correct
PIO.US Invesco Global Water ETF 20190625 0 27.84 27.9085 27.65 27.65 11535 26.9007 down down correct
PIZ.US Invesco DWA Developed Markets Momentum ETF 20190625 0 27.08 27.08 26.8558 26.87 11388 26.2286 down down correct
PKW.US Invesco BuyBack Achievers ETF 20190625 0 62.06 62.06 61.3 61.3 61694 59.1946 down down correct
PLW.US Invesco Exchange 20190625 0 34.14 34.1599 34.0901 34.0901 3471 33.053 down down correct
PNQI.US Invesco NASDAQ Internet ETF 20190625 0 137.52 137.52 134.26 134.45 24374 134.45 down up incorrect
PPH.US VanEck Vectors ETF Trust 20190625 0 58.21 58.64 57.97 58.24 41026 55.6924 up down incorrect
PRFZ.US Invesco FTSE RAFI US 1500 Small 20190625 0 124.5 124.5651 123.67 123.67 25640 119.9494 down down correct
PSC.US Principal Exchange 20190625 0 30.65 30.68 30.56 30.56 572 29.5063 down down correct
PSCC.US Invesco S&P SmallCap Consumer Staples ETF 20190625 0 72.27 72.52 72.15 72.2814 6819 69.2679 up up correct
PSCD.US Invesco S&P SmallCap Consumer Discretionary ETF 20190625 0 57.7909 57.7909 57.36 57.4291 700 56.1974 down up incorrect
PSCE.US Invesco S&P SmallCap Energy ETF 20190625 0 8.54 8.5928 8.4668 8.53 31713 8.3696 down down correct
PSCF.US Invesco S&P SmallCap Financials ETF 20190625 0 52.879 52.9395 52.761 52.895 3963 48.1677 up up correct
PSCH.US Invesco S&P SmallCap Health Care ETF 20190625 0 114.17 114.8925 113.96 114.2 35186 114.2 up down incorrect
PSCI.US Invesco S&P SmallCap Industrials ETF 20190625 0 64.63 64.63 64.11 64.3355 2466 63.109 down down correct
PSCM.US Invesco S&P SmallCap Materials ETF 20190625 0 43.6157 43.97 43.6157 43.85 15984 42.3223 up down incorrect
PSCT.US Invesco S&P SmallCap Information Technology ETF 20190625 0 80.7 81.2746 80.3323 80.54 7423 80.3702 down down correct
PSCU.US Invesco S&P SmallCap Utilities & Communication Services ETF 20190625 0 51.28 51.28 51.1203 51.1784 4331 48.3379 down down correct
PSET.US Principal Exchange 20190625 0 37.52 37.52 37.3966 37.3966 338 36.2805 down down correct
PSL.US Invesco Exchange 20190625 0 71.8 72.2118 71.26 71.3205 8314 69.4554 down down correct
PTF.US Invesco Exchange 20190625 0 73.27 73.33 71.09 71.32 62477 71.32 down down correct
PTH.US Invesco DWA Healthcare Momentum ETF 20190625 0 86.24 86.5853 85.47 85.47 11552 85.47 down down correct
PUI.US Invesco DWA Utilities Momentum ETF 20190625 0 33.08 33.18 33.0034 33.0034 21338 31.0844 down up incorrect
PXI.US Invesco DWA Energy Momentum ETF 20190625 0 28.88 28.88 28.66 28.715 2428 27.4391 down down correct
PY.US Principal Exchange 20190625 0 31.28 31.28 31.28 31.28 100 29.0027
PYZ.US Invesco DWA Basic Materials Momentum ETF 20190625 0 58.56 58.9602 58.56 58.9602 1219 57.4151 up up correct
QABA.US First Trust NASDAQ ABA Community Bank Index Fund 20190625 0 46.38 46.57 45.89 46.45 12256 43.6008 up up correct
QAT.US iShares MSCI Qatar ETF 20190625 0 17.86 17.86 17.77 17.77 1873 16.8073 down down correct
QCLN.US First Trust NASDAQ Clean Edge Green Energy Index Fund 20190625 0 20.86 20.86 20.41 20.41 17471 20.1446 down down correct
QQEW.US First Trust NASDAQ 20190625 0 66.33 66.33 65.37 65.4 27169 64.7309 down down correct
QQQ.US Invesco QQQ Trust Series 1 20190625 0 188.06 188.14 184.65 184.93 33921113 181.9732 down up incorrect
QQXT.US First Trust NASDAQ 20190625 0 54.58 54.58 54.07 54.19 9700 53.6806 down down correct
QTEC.US First Trust Exchange 20190625 0 84.13 84.13 82.6101 82.67 95892 81.7909 down down correct
QYLD.US Global X NASDAQ 100 Covered Call ETF 20190625 0 23.13 23.13 22.79 22.88 210868 17.2912 down up incorrect
RDVY.US First Trust Rising Dividend Achievers ETF 20190625 0 30.72 30.72 30.41 30.44 81996 29.2534 down up incorrect
RFDI.US First Trust RiverFront Dynamic Developed International ETF 20190625 0 56.48 56.5 56.12 56.12 23800 52.8988 down down correct
RFEM.US First Trust RiverFront Dynamic Emerging Markets ETF 20190625 0 61.05 61.05 60.6003 60.61 4975 55.9285 down down correct
RFEU.US First Trust RiverFront Dynamic Europe ETF 20190625 0 59.19 59.19 58.81 58.81 25898 55.7106 down down correct
RILYO.US B Riley Financial Inc 20190625 0 25.179 25.179 25.11 25.12 9700 21.1653 down down correct
RING.US iShares MSCI Global Gold Miners ETF 20190625 0 20.75 20.979 20.05 20.41 301345 19.7267 down down correct
RNDM.US First Trust Exchange 20190625 0 51.03 51.03 50.76 50.92 6573 47.801 down down correct
RNDV.US First Trust US Equity Dividend Select ETF 20190625 0 21.6459 21.655 21.6094 21.61 847 20.1471 down down correct
RNEM.US First Trust Exchange 20190625 0 52 52 51.58 51.58 2228 47.2746 down up incorrect
RNLC.US First Trust Large Cap US Equity Select ETF 20190625 0 22.63 22.63 22.5203 22.5203 14835 21.6189 down down correct
RNMC.US First Trust Mid Cap US Equity Select ETF 20190625 0 21.71 21.71 21.599 21.61 7191 20.7731 down up incorrect
RNRG.US Global X Renewable Energy Producers ETF 20190625 0 13.48 13.553 13.46 13.46 8900 12.6735 down down correct
RNSC.US First Trust Small Cap US Equity Select ETF 20190625 0 20.4629 20.4629 20.3701 20.3701 4367 19.5542 down down correct
ROBT.US First Trust Exchange 20190625 0 32.94 32.96 32.55 32.565 19479 32.4229 down down correct
RTH.US VanEck Vectors ETF Trust 20190625 0 108.3498 108.61 107.97 108.08 3930 105.5759 down down correct
SCZ.US iShares MSCI EAFE Small 20190625 0 57.06 57.12 56.68 56.68 633853 53.0376 down down correct
SDG.US iShares MSCI Global Impact ETF 20190625 0 57.97 57.9871 57.74 57.74 1226 55.8234 down up incorrect
SDVY.US First Trust Exchange 20190625 0 19.8866 19.93 19.8866 19.93 573 19.1577 up up correct
SHV.US iShares Short Treasury Bond ETF 20190625 0 110.63 110.64 110.3158 110.62 816209 108.4428 down down correct
SHY.US iShares Trust 20190625 0 84.8 84.85 84.76 84.81 1742673 82.8156 up up correct
SKOR.US FlexShares Credit 20190625 0 51.85 51.85 51.7401 51.825 9398 47.7782 down down correct
SKYY.US First Trust Exchange 20190625 0 58.25 58.48 56.87 56.92 271500 56.2547 down up incorrect
SLQD.US iShares Trust 20190625 0 50.94 50.97 50.91 50.91 168929 48.0893 down down correct
SLVO.US Credit Suisse X 20190625 0 6.75 6.79 6.71 6.74 1808 4.0016 down up incorrect
SMCP.US AlphaMark Actively Managed Small Cap ETF 20190625 0 23.1828 23.1828 23.1828 23.1828 881 22.7525
SMH.US VanEck Vectors Semiconductor ETF 20190625 0 107.32 107.68 105.42 105.49 6157501 102.6612 down down correct
SNSR.US Global X Internet of Things ETF 20190625 0 19.7 19.7 19.4122 19.45 17763 19.1517 down down correct
SOCL.US Global X Funds 20190625 0 32.52 32.52 31.75 31.75 12086 31.75 down down correct
SOXX.US iShares Semiconductor ETF 20190625 0 192.32 193.02 189.02 189.21 472219 184.2812 down down correct
SPC.US CrossingBridge Pre 20190625 0 6.52 6.52 6.52 6.52 0 6.52
SQLV.US Legg Mason ETF Investment Trust 20190625 0 25.2401 25.27 25.2401 25.245 2251 24.422 up up correct
SQQQ.US ProShares Trust 20190625 0 34.44 36.29 34.39 36.11 20327951 178.1807 up up correct
SRET.US Global X SuperDividend REIT ETF 20190625 0 14.82 14.8299 14.72 14.73 146297 12.1215 down down correct
SUSB.US iShares ESG 1 20190625 0 25.2908 25.34 25.28 25.34 32044 24.1496 up up correct
SUSC.US iShares ESG USD Corporate Bond ETF 20190625 0 25.7641 25.77 25.69 25.71 9843 24.1647 down up incorrect
SUSL.US iShares ESG MSCI USA Leaders ETF 20190625 0 50.41 50.41 50.017 50.11 4762600 48.2063 down down correct
TDIV.US First Trust NASDAQ Technology Dividend Index Fund 20190625 0 38.91 38.91 38.39 38.393 69875 36.252 down down correct
TLT.US iShares 20+ Year Treasury Bond ETF 20190625 0 132.79 133.09 132.72 132.82 9604623 127.2842 up up correct
TQQQ.US ProShares UltraPro QQQ 20190625 0 63.18 63.28 59.78 60.09 34905840 30.034 down down correct
TUR.US iShares Inc. 20190625 0 23.71 23.73 23.335 23.39 614521 22.1183 down down correct
TUSA.US First Trust Total US Market AlphaDEX ETF 20190625 0 33.3785 33.4 33.3 33.3 2202 32.3867 down down correct
UAE.US iShares MSCI UAE ETF 20190625 0 13.39 13.39 13.3 13.3 3441 11.9659 down up incorrect
UFO.US Procure ETF Trust II 20190625 0 26.38 26.42 26.13 26.165 10400 25.6222 down down correct
USIG.US iShares Broad USD Investment Grade Corporate Bond ETF 20190625 0 56.93 56.94 56.8 56.81 1093367 52.8819 down down correct
USLB.US Invesco Russell 1000 Low Beta Equal Weight ETF 20190625 0 32.48 32.48 32.48 32.48 5323 30.905
USMC.US Principal U.S. Mega 20190625 0 29.25 29.25 28.982 29.01 9377 27.6822 down up incorrect
USOI.US Credit Suisse X 20190625 0 20.91 21.05 20.91 21.05 2515 9.9578 up up correct
VCIT.US Vanguard Intermediate 20190625 0 89.68 89.7363 89.4638 89.61 9095189 82.9846 down up incorrect
VCLT.US Vanguard Long 20190625 0 96.63 96.63 96.02 96.2 562927 88.221 down up incorrect
VCSH.US Vanguard Scottsdale Funds 20190625 0 80.68 80.73 80.6132 80.69 1342199 76.1548 up up correct
VGIT.US Vanguard Intermediate 20190625 0 65.99 66.0763 65.92 66.03 241807 62.7046 up up correct
VGLT.US Vanguard Scottsdale Funds 20190625 0 81.6 81.8 81.59 81.64 276780 77.3911 up down incorrect
VGSH.US Vanguard Short 20190625 0 60.95 60.98 60.915 60.94 776014 58.7364 down down correct
VIGI.US Vanguard International Dividend Appreciation Index Fund ETF Shares 20190625 0 67.91 67.99 67.3794 67.41 80174 61.2525 down down correct
VMBS.US Vanguard Mortgage 20190625 0 52.79 52.82 52.7513 52.8 6396304 50.4517 up up correct
VNQI.US Vanguard Global ex 20190625 0 59.38 59.38 59 59 172554 51.1771 down down correct
VONE.US Vanguard Russell 1000 Index Fund ETF Shares 20190625 0 134.86 134.86 133.39 133.5 41441 128.2739 down up incorrect
VONG.US Vanguard Scottsdale Funds 20190625 0 162.9 162.98 160.47 160.62 82443 39.2785 down down correct
VONV.US Vanguard Scottsdale Funds 20190625 0 111.16 111.16 110.5 110.5 139874 52.1414 down down correct
VRIG.US Invesco Actively Managed Exchange 20190625 0 24.88 24.8934 24.79 24.83 326975 23.8877 down up incorrect
VSDA.US VictoryShares Dividend Accelerator ETF 20190625 0 33.0001 33.0001 32.787 32.81 2481 31.5202 down up incorrect
VSMV.US VictoryShares US Multi 20190625 0 31.13 31.13 31.04 31.04 3384 29.5447 down down correct
VTC.US Vanguard Scottsdale Funds 20190625 0 86.56 86.59 86.32 86.39 16275 80.4634 down up incorrect
VTHR.US Vanguard Russell 3000 Index Fund ETF Shares 20190625 0 134.07 134.07 132.57 132.7 4537 127.6338 down down correct
VTIP.US Vanguard Malvern Funds 20190625 0 49.29 49.32 49.24 49.25 508136 45.72 down up incorrect
VTWG.US Vanguard Russell 2000 Growth Index Fund ETF Shares 20190625 0 143.15 143.464 141.92 142.03 34602 139.6731 down up incorrect
VTWO.US Vanguard Russell 2000 Index Fund ETF Shares 20190625 0 122.42 122.6 121.42 121.57 182258 58.8702 down down correct
VTWV.US Vanguard Russell 2000 Value Index Fund ETF Shares 20190625 0 102.91 102.98 102.33 102.39 38370 97.7086 down down correct
VWOB.US Vanguard Emerging Markets Government Bond Index Fund ETF Shares 20190625 0 80.16 80.21 79.91 79.98 94093 71.5432 down down correct
VXUS.US Vanguard Total International Stock Index Fund ETF Shares 20190625 0 52.6 52.6 52.19 52.22 1890299 48.5888 down up incorrect
VYMI.US Vanguard International High Dividend Yield Index Fund ETF Shares 20190625 0 61.19 61.22 60.72 60.72 63007 54.9394 down down correct
WBND.US Western Asset Total Return ETF 20190625 0 27.07 27.07 27.04 27.04 5374 83.0174 down down correct
WINC.US Legg Mason ETF Investment Trust 20190625 0 25.87 25.87 25.87 25.87 100 23.757
WOOD.US iShares Global Timber & Forestry ETF 20190625 0 59.47 59.47 58.87 59.04 8443 57.4475 down down correct
XT.US iShares Exponential Technologies ETF 20190625 0 38.32 38.32 37.94 37.98 74043 37.0403 down up incorrect
YLCO.US Global X YieldCo & Renewable Energy Income ETF 20190625 0 13.48 13.5534 13.46 13.46 8862 13.46 down up incorrect

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