CollectAI

close-nasdaq_etfs

2019/07/03

TICKER DESC DATE TIME OPEN HIGH LOW CLOSE VOL Adj CLOSE Trend Predict Result
AADR.US AdvisorShares Dorsey Wright ADR ETF 20190703 0 50.1 50.33 50.1 50.33 5312 49.806 up up correct
AAXJ.US iShares MSCI All Country Asia ex Japan ETF 20190703 0 70.4 70.45 70.24 70.45 238871 67.2884 up up correct
ACWI.US iShares Trust 20190703 0 74.66 74.94 74.58 74.94 863426 71.6402 up up correct
ACWX.US iShares MSCI ACWI ex U.S. ETF 20190703 0 47.26 47.375 47.23 47.36 719623 44.4847 up up correct
ADRE.US Invesco BLDRS Emerging Markets 50 ADR Index Fund 20190703 0 40.53 40.53 40.38 40.53 4032 38.5772
AGNG.US Global X Aging Population ETF 20190703 0 21.69 21.787 21.69 21.738 2700 21.5007 up up correct
AGZD.US WisdomTree Interest Rate Hedged U.S. Aggregate Bond Fund 20190703 0 47.7 47.76 47.7 47.742 2063 45.2485 up up correct
AIA.US iShares Trust 20190703 0 61.37 61.61 61.305 61.61 23169 59.0107 up up correct
AIQ.US Global X Artificial Intelligence & Technology ETF 20190703 0 16.52 16.6437 16.52 16.59 5327 16.4371 up up correct
AIRR.US First Trust Exchange 20190703 0 26.47 26.47 26.3 26.375 55258 26.2753 down down correct
ALTY.US Global X Funds 20190703 0 15.05 15.05 14.898 14.98 5378 12.1616 down down correct
ANGL.US VanEck Vectors ETF Trust 20190703 0 29.25 29.35 29.23 29.34 204613 26.1684 up up correct
ASET.US FlexShares Real Assets Allocation Index Fund 20190703 0 29.9146 29.9503 29.9 29.9503 2116 27.9426 up up correct
BBH.US VanEck Vectors Biotech ETF 20190703 0 130.87 131.06 130.148 131.06 11085 129.911 up up correct
BFIT.US Global X Health & Wellness ETF 20190703 0 19.91 19.91 19.91 19.91 26 19.7283
BGRN.US iShares Trust 20190703 0 54.57 54.57 54.5413 54.5413 2208 51.6911 down down correct
BIB.US ProShares Ultra Nasdaq Biotechnology 20190703 0 52.59 53.5 52.36 53.47 150459 53.47 up down incorrect
BICK.US First Trust BICK Index Fund 20190703 0 26.79 26.88 26.79 26.88 763 25.7541 up up correct
BIS.US ProShares UltraShort Nasdaq Biotechnology 20190703 0 16.72 16.8394 16.48 16.49 58661 65.3602 down down correct
BJK.US VanEck Vectors Gaming ETF 20190703 0 38.46 38.595 38.46 38.595 296 36.9963 up up correct
BLCN.US Siren ETF Trust 20190703 0 23.54 23.67 23.5283 23.67 8642 23.2589 up up correct
BND.US Vanguard Bond Index Funds 20190703 0 83.11 83.22 83.08 83.18 1720841 78.7213 up up correct
BNDW.US Vanguard Total World Bond ETF 20190703 0 79 79.08 79 79.06 7883 74.3069 up up correct
BNDX.US Vanguard Total International Bond Index Fund ETF Shares 20190703 0 57.61 57.65 57.6 57.63 1371947 53.4246 up up correct
BOTZ.US Global X Robotics & Artificial Intelligence ETF 20190703 0 20.95 21.1 20.905 21.1 2163103 20.9782 up up correct
BSAE.US Invesco BulletShares (R) 2021 USD Emerging Markets Debt ETF 20190703 0 25.42 25.52 25.42 25.519 9665 23.8387 up up correct
BSBE.US Invesco BulletShares (R) 2022 USD Emerging Markets Debt ETF 20190703 0 25.885 25.885 25.885 25.885 90 23.7948
BSCE.US Invesco BulletShares 2023 USD Emerging Markets Debt ETF 20190703 0 26.085 26.085 26.085 26.085 112 23.888
BSCL.US Invesco BulletShares 2021 Corporate Bond ETF 20190703 0 21.22 21.226 21.16 21.19 573665 20.2357 down up incorrect
BSCM.US Invesco BulletShares 2022 Corporate Bond ETF 20190703 0 21.42 21.43 21.39 21.42 205517 20.1877
BSCN.US Invesco BulletShares 2023 Corporate Bond ETF 20190703 0 21.2 21.2 21.1505 21.1884 130626 20.0137 down down correct
BSCO.US Invesco Exchange 20190703 0 21.3 21.3 21.2759 21.3 138745 20.0547
BSCP.US Invesco BulletShares 2025 Corporate Bond ETF 20190703 0 21.22 21.23 21.19 21.2 82645 19.959 down down correct
BSCQ.US Invesco BulletShares 2026 Corporate Bond ETF 20190703 0 20.3 20.3 20.251 20.28 40443 19.086 down down correct
BSCR.US Invesco BulletShares 2027 Corporate Bond ETF 20190703 0 20.63 20.67 20.63 20.65 11732 19.3783 up up correct
BSCS.US Invesco BulletShares 2028 Corporate Bond ETF 20190703 0 21.68 21.72 21.67 21.7 3799 20.3113 up up correct
BSDE.US Invesco BulletShares (R) 2024 Emerging Markets Debt ETF 20190703 0 26.36 26.36 26.325 26.325 2086 24.025 down down correct
BSJL.US Invesco BulletShares 2021 High Yield Corporate Bond ETF 20190703 0 24.79 24.8 24.74 24.8 102963 22.9386 up down incorrect
BSJM.US Invesco BulletShares 2022 High Yield Corporate Bond ETF 20190703 0 24.58 24.59 24.55 24.59 62361 22.2208 up down incorrect
BSJN.US Invesco BulletShares 2023 High Yield Corporate Bond ETF 20190703 0 26.13 26.236 26.13 26.2203 15374 23.4425 up up correct
BSJO.US Invesco BulletShares 2024 High Yield Corporate Bond ETF 20190703 0 25.37 25.3935 25.3401 25.3935 2655 22.6637 up down incorrect
BSJP.US Invesco BulletShares 2025 High Yield Corporate Bond ETF 20190703 0 24.58 24.62 24.53 24.601 41081 21.7348 up up correct
BSJQ.US Invesco BulletShares 2026 High Yield Corporate Bond ETF 20190703 0 25.829 25.85 25.829 25.8357 3738 22.8989 up up correct
CACG.US Legg Mason ETF Investment Trust 20190703 0 32.25 32.2994 32.1675 32.28 8795 30.9844 up up correct
CARZ.US First Trust NASDAQ Global Auto Index Fund 20190703 0 33.1214 33.1214 33.1214 33.1214 304 31.5809
CATH.US Global X S&P 500 Catholic Values ETF 20190703 0 36.5 36.5 36.31 36.5 50480 35.5707
CDC.US Victory Portfolios II 20190703 0 45.98 46.3298 45.98 46.31 11424 42.9634 up up correct
CDL.US Victory Portfolios II 20190703 0 47.56 47.8505 47.499 47.81 4490 43.934 up up correct
CEY.US VictoryShares Emerging Market High Div Volatility Wtd ETF 20190703 0 24.6028 24.6569 24.6028 24.6569 1205 21.7448 up up correct
CFA.US VictoryShares US 500 Volatility Wtd ETF 20190703 0 52.995 53.2834 52.995 53.28 25930 51.5156 up up correct
CFO.US Victory Portfolios II 20190703 0 49.32 49.6477 49.32 49.63 24200 48.1523 up up correct
CIBR.US First Trust Exchange 20190703 0 29.13 29.44 29.13 29.38 200248 28.6221 up up correct
CID.US VictoryShares International High Div Volatility Wtd ETF 20190703 0 32.9398 33.0292 32.9201 32.9794 2208 29.5647 up up correct
CIL.US Victory Portfolios II 20190703 0 38.57 38.57 38.53 38.54 1626 36.3204 down up incorrect
CIZ.US VictoryShares Developed Enhanced Volatility Wtd ETF 20190703 0 32.35 32.5066 32.35 32.4 5337 30.5584 up up correct
CLOU.US Global X Funds 20190703 0 16.22 16.4 16.22 16.38 200744 16.3721 up up correct
CLRG.US IndexIQ ETF Trust 20190703 0 24.84 25.07 24.84 25.07 1499808 24.0586 up up correct
CNCR.US Loncar Cancer Immunotherapy ETF 20190703 0 21.26 21.64 21.26 21.64 7088 21.4458 up up correct
COMT.US iShares GSCI Commodity Dynamic Roll Strategy ETF 20190703 0 32.41 32.62 32.41 32.54 23378 26.7099 up up correct
CSA.US Victory Portfolios II 20190703 0 45.89 45.89 45.89 45.89 108 44.2351
CSB.US VictoryShares US Small Cap High Div Volatility Wtd ETF 20190703 0 44.152 44.3298 44.11 44.3298 1889 40.1618 up up correct
CSF.US VictoryShares US Discovery Enhanced Volatility Wtd ETF 20190703 0 37.72 37.8046 37.62 37.78 20016 36.5194 up up correct
CSML.US IQ Chaikin U.S. Small Cap ETF 20190703 0 24.9 25.0207 24.87 24.95 21598 24.3307 up down incorrect
CXSE.US WisdomTree Trust 20190703 0 75.72 75.72 75.345 75.54 6482 37.0173 down down correct
DALI.US First Trust Dorsey Wright DALI 1 ETF 20190703 0 20.6841 20.74 20.6841 20.73 4708 20.2984 up up correct
DAX.US Global X DAX Germany ETF 20190703 0 27.175 27.2025 27.08 27.13 1665 26.0729 down down correct
DDIV.US First Trust Dorsey Wright Momentum & Dividend ETF 20190703 0 25.41 25.51 25.3869 25.51 725 23.6535 up up correct
DGRE.US WisdomTree Emerging Markets Quality Dividend Growth Fund 20190703 0 24.81 24.86 24.79 24.836 11325 23.2655 up up correct
DGRS.US WisdomTree Trust 20190703 0 35.5 35.5566 35.395 35.5566 3201 33.3841 up down incorrect
DGRW.US WisdomTree U.S. Quality Dividend Growth Fund 20190703 0 44.21 44.415 44.15 44.415 95116 42.0785 up up correct
DRIV.US Global X Funds 20190703 0 13.45 13.45 13.35 13.42 7716 13.2714 down down correct
DSLV.US VelocityShares 3x Inverse Silver ETN Linked to the S&P GSCI Silver Index ER 20190703 0 28.66 28.8719 28.5201 28.64 20905 28.64 down down correct
DVLU.US First Trust Dorsey Wright Momentum & Value ETF 20190703 0 18.539 18.6 18.5152 18.6 916 17.8309 up up correct
DVOL.US First Trust Exchange 20190703 0 22.02 22.02 22 22 7427 21.4611 down down correct
DVY.US iShares Trust 20190703 0 99.95 100.7 99.95 100.62 256982 91.5652 up up correct
DWAS.US Invesco DWA SmallCap Momentum ETF 20190703 0 54.52 54.8085 54.383 54.7548 10175 54.4178 up up correct
DWMC.US AdvisorShares Trust 20190703 0 23.3 23.3 23.3 23.3 100 23.1841
DWPP.US First Trust Dorsey Wright People's Portfolio ETF 20190703 0 31.31 31.5 31.3068 31.5 515 30.8624 up up correct
DWSH.US AdvisorShares Dorsey Wright Short ETF 20190703 0 25.03 25.03 25.03 25.03 591 24.9959
DXGE.US WisdomTree Germany Hedged Equity Fund 20190703 0 29.94 30.0164 29.9135 29.975 4242 27.8255 up up correct
DXJS.US WisdomTree Trust 20190703 0 38.67 38.77 38.67 38.77 1150 36.0713 up up correct
EBIZ.US Global X Funds 20190703 0 18.6051 18.65 18.57 18.6292 4322 18.5145 up up correct
ECOW.US Pacer Emerging Markets Cash Cows 100 ETF 20190703 0 25.04 25.04 25.04 25.04 0 21.6077
EEMA.US iShares MSCI Emerging Markets Asia ETF 20190703 0 66.58 66.69 66.425 66.63 20248 63.4741 up up correct
EFAS.US Global X MSCI SuperDividend EAFE ETF 20190703 0 16.05 16.05 16.02 16.03 1262 14.1846 down down correct
EMB.US iShares J.P. Morgan USD Emerging Markets Bond ETF 20190703 0 113.74 113.96 113.65 113.94 2185556 102.9583 up up correct
EMCB.US WisdomTree Emerging Markets Corporate Bond Fund 20190703 0 73.33 73.35 73.14 73.35 2952 66.6303 up down incorrect
EMIF.US iShares Emerging Markets Infrastructure ETF 20190703 0 29.22 29.22 29.13 29.13 1359 27.0748 down down correct
EMXC.US iShares MSCI Emerging Markets ex China ETF 20190703 0 49.71 49.9199 49.71 49.9199 6472 46.956 up up correct
ENZL.US iShares MSCI New Zealand ETF 20190703 0 53.62 54.03 53.62 53.92 79132 50.6051 up down incorrect
EQRR.US ProShares Equities for Rising Rates ETF 20190703 0 41.17 41.2775 41.17 41.2775 663 38.9376 up up correct
ESGD.US iShares ESG Aware MSCI EAFE ETF 20190703 0 65.21 65.34 65.15 65.28 41723 61.9281 up up correct
ESGE.US iShares ESG Aware MSCI EM ETF 20190703 0 34.22 34.34 34.2001 34.33 59513 32.3456 up up correct
ESGU.US iShares ESG Aware MSCI USA ETF 20190703 0 65.63 65.74 65.48 65.7272 7080 63.5687 up up correct
ESPO.US VanEck Vectors Video Gaming and eSports ETF 20190703 0 33.78 33.82 33.7 33.75 2934 32.5153 down down correct
EUFN.US iShares MSCI Europe Financials ETF 20190703 0 18.42 18.52 18.41 18.5 588280 17.3055 up up correct
EWJE.US iShares Trust 20190703 0 33.19 33.19 33.19 33.19 0 31.3324
EWJV.US iShares Trust 20190703 0 24.32 24.32 24.32 24.32 0 22.682
EWZS.US iShares MSCI Brazil Small 20190703 0 16.82 17 16.82 16.95 7844 16.0141 up up correct
FAAR.US First Trust Exchange 20190703 0 26.61 26.729 26.57 26.6351 9305 24.0024 up up correct
FAB.US First Trust Exchange 20190703 0 54 54.145 54 54.13 1883 51.6677 up down incorrect
FAD.US First Trust Multi Cap Growth AlphaDEX Fund 20190703 0 75.38 76.01 75.38 76.01 3904 75.3135 up up correct
FALN.US iShares Fallen Angels USD Bond ETF 20190703 0 26.65 26.72 26.55 26.72 11035 23.7554 up down incorrect
FBZ.US First Trust Brazil AlphaDEX Fund 20190703 0 15.8521 15.8521 15.7228 15.82 39061 13.2682 down down correct
FCA.US First Trust Exchange 20190703 0 26.76 26.76 26.6105 26.756 602 23.896 down up incorrect
FCAL.US First Trust Exchange 20190703 0 52.56 52.56 52.4699 52.5308 888 49.7322 down down correct
FCEF.US First Trust CEF Income Opportunity ETF 20190703 0 22.03 22.06 22.03 22.06 271 19.3321 up up correct
FCVT.US First Trust SSI Strategic Convertible Securities ETF 20190703 0 31.55 31.7588 31.55 31.665 8630 24.9498 up up correct
FDIV.US First Trust Strategic Income ETF 20190703 0 50.7185 50.7185 50.7185 50.7185 498 45.8133
FDNI.US First Trust Dow Jones International Internet ETF 20190703 0 22.13 22.2843 22.13 22.2843 1618 21.501 up down incorrect
FDT.US First Trust Exchange 20190703 0 54.51 54.6834 54.49 54.6834 62961 50.439 up up correct
FDTS.US First Trust Developed Markets ex 20190703 0 36.86 36.96 36.86 36.96 655 34.9859 up up correct
FEM.US First Trust Emerging Markets AlphaDEX Fund 20190703 0 25.4 25.53 25.3553 25.53 170675 23.2484 up up correct
FEMB.US First Trust Emerging Markets Local Currency Bond ETF 20190703 0 38.96 39.2499 38.96 39.24 21502 34.1049 up down incorrect
FEMS.US First Trust Exchange 20190703 0 35.55 35.7 35.51 35.7 10176 31.2508 up up correct
FEP.US First Trust Europe AlphaDEX Fund 20190703 0 35.66 35.735 35.6201 35.7 79536 33.1452 up up correct
FEUZ.US First Trust Exchange 20190703 0 39.36 39.37 38.81 39.32 54678 37.4581 down up incorrect
FEX.US First Trust Large Cap Core AlphaDEX Fund 20190703 0 61.81 62.19 61.81 62.18 35497 60.2257 up up correct
FGM.US First Trust Germany AlphaDEX Fund 20190703 0 42.19 42.1935 42.19 42.1935 468 40.7738 up up correct
FID.US First Trust S&P International Dividend Aristocrats ETF 20190703 0 17.33 17.33 17.3108 17.3295 492 15.6158 down up incorrect
FINX.US Global X FinTech ETF 20190703 0 29.77 29.91 29.6772 29.85 52381 29.85 up up correct
FIXD.US First Trust Exchange 20190703 0 51.94 52.01 51.9101 51.96 141424 48.4337 up up correct
FJP.US First Trust Japan AlphaDEX Fund 20190703 0 48.81 48.956 48.67 48.95 108893 46.3913 up up correct
FKU.US First Trust United Kingdom AlphaDEX Fund 20190703 0 36.83 36.83 36.6301 36.6301 795 33.9895 down down correct
FLN.US First Trust Latin America AlphaDEX Fund 20190703 0 20.6307 20.6307 20.42 20.42 1483 19.0265 down down correct
FMB.US First Trust Managed Municipal ETF 20190703 0 54.83 54.9 54.8286 54.8915 88108 52.0046 up up correct
FMHI.US First Trust Exchange 20190703 0 52.18 52.46 52.18 52.3799 2309 48.4453 up up correct
FNK.US First Trust Mid Cap Value AlphaDEX Fund 20190703 0 34.6441 34.72 34.64 34.6935 2289 33.0488 up up correct
FNX.US First Trust Mid Cap Core AlphaDEX Fund 20190703 0 69.18 69.6712 69.17 69.6712 43929 67.4554 up up correct
FNY.US First Trust Mid Cap Growth AlphaDEX Fund 20190703 0 45.97 46.28 45.97 46.22 65626 45.9574 up down incorrect
FPA.US First Trust Asia Pacific Ex 20190703 0 29.9006 29.9006 29.7301 29.7807 3098 27.1574 down down correct
FPXE.US First Trust IPOX Europe Equity Opportunities ETF 20190703 0 20.66 20.66 20.66 20.66 200 20.1045
FPXI.US First Trust International Equity Opportunities ETF 20190703 0 37.21 37.4 37.15 37.4 6030 36.9962 up up correct
FSZ.US First Trust Switzerland AlphaDEX Fund 20190703 0 51.52 51.52 51.4 51.43 1722 49.5532 down down correct
FTA.US First Trust Large Cap Value AlphaDEX Fund 20190703 0 52.36 52.57 52.32 52.53 56008 49.7252 up up correct
FTAG.US First Trust Exchange 20190703 0 23.77 23.835 23.77 23.835 432 22.6786 up down incorrect
FTC.US First Trust Large Cap Growth AlphaDEX Fund 20190703 0 71.37 71.86 71.37 71.86 39863 71.156 up up correct
FTCS.US First Trust Capital Strength ETF 20190703 0 57.34 57.65 57.24 57.65 121658 55.9403 up down incorrect
FTGC.US First Trust Global Tactical Commodity Strategy Fund 20190703 0 18.49 18.49 18.4204 18.49 13819 17.0975
FTHI.US First Trust BuyWrite Income ETF 20190703 0 22.51 22.72 22.51 22.7105 4788 20.2405 up down incorrect
FTRI.US First Trust Exchange 20190703 0 12.27 12.27 12.27 12.27 57 10.5808
FTSL.US First Trust Senior Loan Fund 20190703 0 47.2 47.2299 47.17 47.21 127736 43.1563 up up correct
FTSM.US First Trust Enhanced Short Maturity ETF 20190703 0 60.07 60.07 60.05 60.07 806276 58.4656
FTXD.US First Trust Nasdaq Retail ETF 20190703 0 22.3521 22.3521 22.3521 22.3521 2 21.8744
FTXG.US First Trust Nasdaq Food & Beverage ETF 20190703 0 20.85 20.8553 20.8 20.8553 3246 20.0738 up up correct
FTXH.US First Trust Nasdaq Pharmaceuticals ETF 20190703 0 21.72 21.72 21.62 21.69 3796 21.1607 down down correct
FTXL.US First Trust Nasdaq Semiconductor ETF 20190703 0 32.62 32.62 32.4 32.53 6349 32.0343 down down correct
FTXN.US First Trust Nasdaq Oil & Gas ETF 20190703 0 17.3906 17.4197 17.3906 17.4197 569 16.6876 up up correct
FTXO.US First Trust Nasdaq Bank ETF 20190703 0 25.38 25.5 25.291 25.49 23050 23.7853 up up correct
FTXR.US First Trust Nasdaq Transportation ETF 20190703 0 23.94 24.15 23.94 24.15 557 23.6208 up up correct
FV.US First Trust Dorsey Wright Focus 5 ETF 20190703 0 30.86 31 30.82 31 92753 30.7743 up up correct
FVC.US First Trust Dorsey Wright Dynamic Focus 5 ETF 20190703 0 27.08 27.2096 27.08 27.2 14569 26.9132 up up correct
FYC.US First Trust Small Cap Growth AlphaDEX Fund 20190703 0 46.74 46.88 46.695 46.85 16886 46.3081 up up correct
FYT.US First Trust Small Cap Value AlphaDEX Fund 20190703 0 34.14 34.3676 34.14 34.3676 1714 33.1811 up up correct
FYX.US First Trust Exchange 20190703 0 61.43 61.5799 61.11 61.5634 17606 59.9865 up up correct
GIGE.US SoFi Gig Economy ETF 20190703 0 19.97 19.97 19.911 19.916 1500 19.8498 down up incorrect
GLDI.US Credit Suisse X 20190703 0 8.9225 8.97 8.921 8.97 763 6.6599 up down incorrect
GNMA.US iShares GNMA Bond ETF 20190703 0 50.11 50.11 50.05 50.085 23733 48.3044 down down correct
GNOM.US Global X Genomics & Biotechnology ETF 20190703 0 15.12 15.12 15.08 15.09 1000 15.0699 down down correct
GRID.US First Trust NASDAQ Clean Edge Smart Grid Infrastructure Index Fund 20190703 0 48.6421 48.6421 48.6421 48.6421 365 47.5472
HERD.US Pacer Cash Cows Fund of Funds ETF 20190703 0 24.446 24.446 24.446 24.446 100 23.085
HEWG.US iShares Trust 20190703 0 27.387 27.44 27.38 27.44 2908 26.2807 up up correct
HNDL.US Strategy Shares 20190703 0 24.25 24.33 24.24 24.254 8490 20.3497 up down incorrect
HYLS.US First Trust Tactical High Yield ETF 20190703 0 48.2 48.3 48.2 48.3 97367 42.3121 up down incorrect
HYXE.US iShares iBoxx $ High Yield ex Oil & Gas Corporate Bond ETF 20190703 0 51.49 51.6602 51.49 51.6602 1206 48.7439 up up correct
HYXF.US iShares ESG Advanced High Yield Corporate Bond ETF 20190703 0 51.49 51.66 51.49 51.66 1200 45.5639 up up correct
HYZD.US WisdomTree Interest Rate Hedged High Yield Bond Fund 20190703 0 23.33 23.38 23.3 23.38 52803 20.7053 up up correct
IBB.US iShares Biotechnology ETF 20190703 0 109.99 110.93 109.63 110.93 852549 110.3071 up up correct
ICLN.US iShares Global Clean Energy ETF 20190703 0 10.82 10.88 10.8004 10.85 706545 10.5917 up up correct
IDLB.US Invesco FTSE International Low Beta Equal Weight ETF 20190703 0 28.45 28.45 28.45 28.45 145 26.9424
IEF.US iShares 7 20190703 0 110.21 110.4 110.2 110.29 2607009 107.2045 up down incorrect
IEI.US iShares 3 20190703 0 125.73 125.81 125.71 125.73 431531 122.2766
IEUS.US iShares MSCI Europe Small 20190703 0 50.61 50.67 50.55 50.67 1880 48.2327 up down incorrect
IFGL.US iShares International Developed Real Estate ETF 20190703 0 30.4 30.5 30.4 30.46 27928 27.12 up up correct
IFV.US First Trust Dorsey Wright International Focus 5 ETF 20190703 0 19.81 19.92 19.7895 19.833 32504 18.9268 up up correct
IGF.US iShares Trust 20190703 0 46.66 46.99 46.66 46.93 194354 43.9525 up up correct
IGIB.US iShares 5 20190703 0 57.02 57.1 57.0062 57.07 413736 53.2167 up up correct
IGOV.US iShares International Treasury Bond ETF 20190703 0 50.82 50.92 50.79 50.835 78174 50.5148 up up correct
IGSB.US iShares 1 20190703 0 53.36 53.38 53.35 53.35 542978 50.3892 down down correct
IJT.US iShares S&P Small 20190703 0 182.55 183.24 182.008 183.03 122339 89.5932 up up correct
IMCV.US iShares Morningstar Mid 20190703 0 53.0433 53.3967 53.0433 53.3267 12300 49.8618 up down incorrect
INDY.US iShares India 50 ETF 20190703 0 38.85 38.97 38.85 38.93 94946 36.2982 up down incorrect
IPKW.US Invesco International BuyBack Achievers ETF 20190703 0 31.94 32.09 31.92 32.09 8324 28.8325 up up correct
ISDX.US Invesco RAFI Strategic Developed ex 20190703 0 25.25 25.25 25.25 25.25 181 23.3071
ISHG.US iShares 1 20190703 0 79.429 79.8 79.429 79.6601 3659 78.6392 up down incorrect
ISTB.US iShares Core 1 20190703 0 50.35 50.36 50.31 50.325 294854 47.7684 down down correct
IUSB.US iShares Core Total USD Bond Market ETF 20190703 0 51.69 51.78 51.66 51.74 134137 48.7682 up up correct
IUSG.US iShares Core S&P U.S. Growth ETF 20190703 0 63.68 64.07 63.6325 64.02 226713 62.2421 up up correct
IUSV.US iShares Core S&P U.S. Value ETF 20190703 0 57.23 57.49 57.17 57.49 164079 54.1023 up up correct
IXUS.US iShares Core MSCI Total International Stock ETF 20190703 0 59.3 59.46 59.28 59.46 605977 55.6714 up up correct
JKI.US iShares Morningstar Mid 20190703 0 159.13 160.1899 159.13 159.975 4135 152.5719 up up correct
JSML.US Janus Henderson Small Cap Growth Alpha ETF 20190703 0 43.51 43.51 43.51 43.51 297 43.0914
KBWB.US Invesco Exchange 20190703 0 50.64 50.94 50.46 50.94 178311 47.4176 up up correct
KBWD.US Invesco KBW High Dividend Yield Financial ETF 20190703 0 21.47 21.58 21.4301 21.57 19152 17.1242 up up correct
KBWP.US Invesco KBW Property & Casualty Insurance ETF 20190703 0 71.45 71.8864 71.45 71.82 3617 67.4 up down incorrect
KBWR.US Invesco KBW Regional Banking ETF 20190703 0 49.82 50.25 49.82 50.25 1982 46.6604 up up correct
KBWY.US Invesco KBW Premium Yield Equity REIT ETF 20190703 0 30.18 30.5 30.17 30.45 21902 24.9298 up down incorrect
KRMA.US Global X Conscious Companies ETF 20190703 0 22.11 22.16 22.03 22.16 2799 21.6628 up up correct
LDSF.US First Trust Exchange 20190703 0 20.51 20.52 20.51 20.512 40200 19.304 up up correct
LEGR.US First Trust Exchange 20190703 0 30.52 30.58 30.505 30.5548 1234 29.2824 up up correct
LMBS.US First Trust Low Duration Opportunities ETF 20190703 0 51.75 51.86 51.75 51.79 212933 49.0664 up up correct
LNGR.US Global X Aging Population ETF 20190703 0 21.69 21.7866 21.69 21.7382 2735 21.5254 up up correct
LRGE.US ClearBridge Large Cap Growth ESG ETF 20190703 0 35.51 35.61 35.39 35.6 15791 34.9169 up up correct
LVHD.US Legg Mason Low Volatility High Dividend ETF 20190703 0 32.42 32.71 32.42 32.71 19548 30.3336 up up correct
MBB.US iShares Trust 20190703 0 107.56 107.63 107.53 107.57 1073104 102.9443 up up correct
MCHI.US iShares MSCI China ETF 20190703 0 60.33 60.42 60.17 60.39 986106 58.6008 up up correct
MDIV.US First Trust Multi 20190703 0 18.53 18.6399 18.53 18.6 35876 16.0766 up up correct
MILN.US Global X Millennials Consumer ETF 20190703 0 25.15 25.4 25.15 25.4 30003 25.254 up up correct
NFTY.US First Trust Exchange 20190703 0 37.4 37.4 37.4 37.4 0 36.2829
NXTG.US First Trust Exchange 20190703 0 50.28 50.28 49.92 50 17144 48.603 down down correct
ONEQ.US Fidelity Nasdaq Composite Index ETF 20190703 0 318.92 321.09 318.92 321.09 316730 31.2493 up up correct
PDBC.US Invesco Optimum Yield Diversified Commodity Strategy No K 20190703 0 16.23 16.2962 16.18 16.28 256291 10.4356 up up correct
PDP.US Invesco DWA Momentum ETF 20190703 0 61.32 61.799 61.2914 61.7701 61350 61.5423 up up correct
PEY.US Invesco High Yield Equity Dividend Achievers ETF 20190703 0 18.21 18.37 18.21 18.35 56702 16.4278 up up correct
PEZ.US Invesco DWA Consumer Cyclicals Momentum ETF 20190703 0 56.12 56.5926 56.12 56.5 41861 56.0117 up down incorrect
PFF.US iShares Preferred and Income Securities ETF 20190703 0 36.89 37 36.86 36.96 3425213 32.677 up up correct
PFI.US Invesco DWA Financial Momentum ETF 20190703 0 37.86 38.36 37.86 38.3 299315 36.7692 up down incorrect
PFM.US Invesco Dividend Achievers ETF 20190703 0 28.99 29.12 28.99 29.12 5751 27.6369 up down incorrect
PGJ.US Invesco Golden Dragon China ETF 20190703 0 38.46 38.46 37.88 38.28 9903 38.0961 down down correct
PHO.US Invesco Water Resources ETF 20190703 0 35.88 36.05 35.84 36.05 30642 35.7184 up up correct
PID.US Invesco International Dividend Achievers ETF 20190703 0 16.47 16.54 16.47 16.54 62435 15.0627 up down incorrect
PIE.US Invesco DWA Emerging Markets Momentum ETF 20190703 0 17.79 17.88 17.79 17.88 8048 17.105 up up correct
PIO.US Invesco Global Water ETF 20190703 0 28.28 28.42 28.28 28.36 6740 27.5915 up up correct
PIZ.US Invesco DWA Developed Markets Momentum ETF 20190703 0 27.42 27.49 27.4123 27.49 8571 26.8338 up up correct
PKW.US Invesco BuyBack Achievers ETF 20190703 0 63.54 63.86 63.536 63.84 17207 61.6473 up up correct
PLW.US Invesco Exchange 20190703 0 34.26 34.35 34.26 34.335 40548 33.2904 up up correct
PNQI.US Invesco NASDAQ Internet ETF 20190703 0 140.49 140.83 140.15 140.83 55036 140.83 up up correct
PPH.US VanEck Vectors ETF Trust 20190703 0 59.74 59.94 59.63 59.8736 17308 57.5301 up down incorrect
PRFZ.US Invesco FTSE RAFI US 1500 Small 20190703 0 127.93 128.3403 127.6961 128.17 8769 124.314 up up correct
PSC.US Principal Exchange 20190703 0 31.41 31.449 31.41 31.449 680 30.4377 up up correct
PSCC.US Invesco S&P SmallCap Consumer Staples ETF 20190703 0 72.47 72.87 72.14 72.6991 4343 69.6682 up down incorrect
PSCD.US Invesco S&P SmallCap Consumer Discretionary ETF 20190703 0 59.5153 59.5153 59.5153 59.5153 211 58.2389
PSCE.US Invesco S&P SmallCap Energy ETF 20190703 0 8.78 8.78 8.6226 8.7 3796 8.5364 down down correct
PSCF.US Invesco S&P SmallCap Financials ETF 20190703 0 53.78 54.155 53.78 54.1413 1683 49.3026 up up correct
PSCH.US Invesco S&P SmallCap Health Care ETF 20190703 0 117.56 118.4575 117.5 118.11 9011 118.11 up up correct
PSCI.US Invesco S&P SmallCap Industrials ETF 20190703 0 66.29 66.7034 66.29 66.54 5239 65.2715 up down incorrect
PSCT.US Invesco S&P SmallCap Information Technology ETF 20190703 0 83.7919 84.01 83.52 83.89 6814 83.7132 up up correct
PSCU.US Invesco S&P SmallCap Utilities & Communication Services ETF 20190703 0 51.58 52.1689 51.58 52.125 909 49.232 up up correct
PSET.US Principal Exchange 20190703 0 38.25 38.349 38.25 38.349 1069 37.293 up up correct
PSL.US Invesco Exchange 20190703 0 73.19 73.7104 73.19 73.6394 99371 71.7136 up up correct
PTF.US Invesco Exchange 20190703 0 74.79 75.577 74.79 75.39 77143 75.39 up up correct
PTH.US Invesco DWA Healthcare Momentum ETF 20190703 0 88.51 88.9235 88.51 88.857 5139 88.857 up up correct
PUI.US Invesco DWA Utilities Momentum ETF 20190703 0 32.89 33.22 32.89 33.02 623016 31.1001 up up correct
PXI.US Invesco DWA Energy Momentum ETF 20190703 0 29.04 29.09 28.93 29.05 14713 27.7592 up up correct
PY.US Principal Exchange 20190703 0 31.96 32.1599 31.96 32.0954 20233 29.93 up up correct
PYZ.US Invesco DWA Basic Materials Momentum ETF 20190703 0 60.25 60.51 60.25 60.51 1054 58.9243 up up correct
QABA.US First Trust NASDAQ ABA Community Bank Index Fund 20190703 0 47.69 48.002 47.65 47.94 11183 44.9994 up up correct
QAT.US iShares MSCI Qatar ETF 20190703 0 18.12 18.26 18.1 18.25 2300 17.2613 up up correct
QCLN.US First Trust NASDAQ Clean Edge Green Energy Index Fund 20190703 0 21.48 21.6 21.48 21.5576 15466 21.2773 up up correct
QQEW.US First Trust NASDAQ 20190703 0 67.99 68.1371 67.8092 68.1371 15602 67.44 up up correct
QQQ.US Invesco QQQ Trust Series 1 20190703 0 190.45 191.44 190.29 191.44 15792070 188.3791 up down incorrect
QQXT.US First Trust NASDAQ 20190703 0 55.55 55.74 55.45 55.72 4400 55.1962 up up correct
QTEC.US First Trust Exchange 20190703 0 87.57 87.68 87.1271 87.63 79890 86.6982 up up correct
QYLD.US Global X NASDAQ 100 Covered Call ETF 20190703 0 23.16 23.2 23.12 23.2 99800 17.6996 up up correct
RDVY.US First Trust Rising Dividend Achievers ETF 20190703 0 31.26 31.38 31.2167 31.38 44677 30.1568 up up correct
RFDI.US First Trust RiverFront Dynamic Developed International ETF 20190703 0 57.45 57.486 57.36 57.45 40535 54.1524
RFEM.US First Trust RiverFront Dynamic Emerging Markets ETF 20190703 0 62.06 62.2 62.0001 62.2 4808 57.3957 up up correct
RFEU.US First Trust RiverFront Dynamic Europe ETF 20190703 0 59.9101 60 59.9101 59.94 3564 56.781 up up correct
RILYO.US B Riley Financial Inc 20190703 0 25.26 25.26 25.16 25.184 23900 21.2192 down down correct
RING.US iShares MSCI Global Gold Miners ETF 20190703 0 20.5 20.52 20.2301 20.48 191067 19.7943 down up incorrect
RNDM.US First Trust Exchange 20190703 0 51.44 51.75 51.39 51.65 10422 48.4863 up up correct
RNDV.US First Trust US Equity Dividend Select ETF 20190703 0 22.16 22.16 22.16 22.16 400 20.6599
RNEM.US First Trust Exchange 20190703 0 52.5629 52.5629 52.47 52.47 671 48.0903 down down correct
RNLC.US First Trust Large Cap US Equity Select ETF 20190703 0 23.075 23.165 23.075 23.11 79756 22.1849 up up correct
RNMC.US First Trust Mid Cap US Equity Select ETF 20190703 0 22.21 22.36 22.21 22.36 6632 21.494 up up correct
RNRG.US Global X Renewable Energy Producers ETF 20190703 0 13.59 13.809 13.59 13.76 21700 12.9559 up up correct
RNSC.US First Trust Small Cap US Equity Select ETF 20190703 0 20.87 20.94 20.84 20.9181 2201 20.0803 up down incorrect
ROBT.US First Trust Exchange 20190703 0 33.6 33.66 33.5045 33.65 7303 33.5031 up up correct
RTH.US VanEck Vectors ETF Trust 20190703 0 111 111.3 111 111.1697 7399 108.594 up up correct
SCZ.US iShares MSCI EAFE Small 20190703 0 58.31 58.5 58.26 58.5 488272 54.7407 up up correct
SDG.US iShares MSCI Global Impact ETF 20190703 0 59.02 59.02 59.0001 59.0001 1450 57.0417 down down correct
SDVY.US First Trust Exchange 20190703 0 20.4142 20.4142 20.4142 20.4142 216 19.6231
SHV.US iShares Short Treasury Bond ETF 20190703 0 110.48 110.5 110.48 110.5 1462512 108.5299 up up correct
SHY.US iShares Trust 20190703 0 84.63 84.65 84.62 84.64 2176428 82.8019 up up correct
SKOR.US FlexShares Credit 20190703 0 51.91 51.95 51.81 51.93 5770 47.9936 up up correct
SKYY.US First Trust Exchange 20190703 0 58.84 59.3 58.66 59.18 118100 58.4883 up up correct
SLQD.US iShares Trust 20190703 0 50.85 50.89 50.85 50.89 67150 48.1843 up up correct
SLVO.US Credit Suisse X 20190703 0 6.7 6.7199 6.66 6.66 6475 3.9541 down down correct
SMCP.US AlphaMark Actively Managed Small Cap ETF 20190703 0 23.66 23.71 23.6338 23.71 10372 23.2699 up up correct
SMH.US VanEck Vectors Semiconductor ETF 20190703 0 111.82 111.93 110.8 111.55 2011073 108.5587 down down correct
SNSR.US Global X Internet of Things ETF 20190703 0 19.95 19.9899 19.86 19.975 10433 19.7499 up down incorrect
SOCL.US Global X Funds 20190703 0 32.85 32.97 32.8 32.8301 9188 32.8301 down down correct
SOXX.US iShares Semiconductor ETF 20190703 0 200.86 200.99 198.44 199.95 245950 194.7414 down down correct
SPC.US CrossingBridge Pre 20190703 0 6.52 6.52 6.52 6.52 0 6.52
SQLV.US Legg Mason ETF Investment Trust 20190703 0 26.12 26.12 26.12 26.12 110 25.2685
SQQQ.US ProShares Trust 20190703 0 33.11 33.2 32.6 32.61 7793627 160.9103 down down correct
SRET.US Global X SuperDividend REIT ETF 20190703 0 14.82 14.88 14.79 14.875 142926 12.3156 up down incorrect
SUSB.US iShares ESG 1 20190703 0 25.33 25.33 25.25 25.3028 17738 24.1721 down down correct
SUSC.US iShares ESG USD Corporate Bond ETF 20190703 0 25.89 25.95 25.8281 25.94 15386 24.4473 up down incorrect
SUSL.US iShares ESG MSCI USA Leaders ETF 20190703 0 51.13 51.35 51.098 51.35 2800 49.3992 up up correct
TDIV.US First Trust NASDAQ Technology Dividend Index Fund 20190703 0 39.73 39.79 39.62 39.77 38897 37.5522 up up correct
TLT.US iShares 20+ Year Treasury Bond ETF 20190703 0 133.52 134.29 133.51 134.21 5380269 128.8687 up up correct
TQQQ.US ProShares UltraPro QQQ 20190703 0 65.42 66.45 65.26 66.45 16781832 33.2128 up up correct
TUR.US iShares Inc. 20190703 0 25.23 25.37 25.22 25.29 775649 23.915 up down incorrect
TUSA.US First Trust Total US Market AlphaDEX ETF 20190703 0 33.9761 33.9761 33.9761 33.9761 3 33.0443
UAE.US iShares MSCI UAE ETF 20190703 0 13.6278 13.63 13.6 13.61 2312 12.2448 down down correct
UFO.US Procure ETF Trust II 20190703 0 26.34 26.36 26.14 26.27 2900 25.7448 down down correct
USIG.US iShares Broad USD Investment Grade Corporate Bond ETF 20190703 0 57.12 57.24 57.1187 57.23 503929 53.4312 up up correct
USLB.US Invesco Russell 1000 Low Beta Equal Weight ETF 20190703 0 33.33 33.42 33.33 33.41 4100 31.7899 up up correct
USMC.US Principal U.S. Mega 20190703 0 29.36 29.52 29.33 29.52 9041 28.327 up up correct
USOI.US Credit Suisse X 20190703 0 20.9 21 20.9 21 485 9.9342 up up correct
VCIT.US Vanguard Intermediate 20190703 0 89.9 90 89.88 90 2232400 83.5887 up up correct
VCLT.US Vanguard Long 20190703 0 97.49 97.98 97.4479 97.97 591506 90.1339 up down incorrect
VCSH.US Vanguard Scottsdale Funds 20190703 0 80.6 80.62 80.58 80.6 914948 76.2517
VGIT.US Vanguard Intermediate 20190703 0 65.95 66.02 65.95 65.99 404638 62.7865 up up correct
VGLT.US Vanguard Scottsdale Funds 20190703 0 82.04 82.485 82.025 82.4 97197 78.2729 up up correct
VGSH.US Vanguard Short 20190703 0 60.83 60.84 60.8167 60.83 292736 58.7418
VIGI.US Vanguard International Dividend Appreciation Index Fund ETF Shares 20190703 0 68.69 68.88 68.68 68.88 33348 62.5882 up up correct
VMBS.US Vanguard Mortgage 20190703 0 52.85 52.88 52.83 52.86 717586 50.6181 up up correct
VNQI.US Vanguard Global ex 20190703 0 60 60.16 59.9635 60.09 131201 52.1226 up up correct
VONE.US Vanguard Russell 1000 Index Fund ETF Shares 20190703 0 136.5372 137.26 136.5372 137.26 8990 131.8867 up up correct
VONG.US Vanguard Scottsdale Funds 20190703 0 164.86 165.95 164.86 165.95 43650 40.5819 up up correct
VONV.US Vanguard Scottsdale Funds 20190703 0 112.61 113.18 112.57 113.18 59974 53.406 up up correct
VRIG.US Invesco Actively Managed Exchange 20190703 0 24.89 24.89 24.87 24.88 64952 23.9358 down down correct
VSDA.US VictoryShares Dividend Accelerator ETF 20190703 0 33.38 33.54 33.35 33.54 9569 32.2215 up down incorrect
VSMV.US VictoryShares US Multi 20190703 0 31.405 31.45 31.4 31.45 4521 29.9349 up up correct
VTC.US Vanguard Scottsdale Funds 20190703 0 86.8 87.02 86.76 87.01 7252 81.2607 up down incorrect
VTHR.US Vanguard Russell 3000 Index Fund ETF Shares 20190703 0 135.87 136.37 135.7062 136.34 3563 131.1348 up down incorrect
VTIP.US Vanguard Malvern Funds 20190703 0 49.31 49.34 49.3 49.32 566208 45.785 up down incorrect
VTWG.US Vanguard Russell 2000 Growth Index Fund ETF Shares 20190703 0 146.44 147.51 146.44 147.48 4210 145.0327 up up correct
VTWO.US Vanguard Russell 2000 Index Fund ETF Shares 20190703 0 125.09 125.71 124.89 125.71 34810 60.875 up up correct
VTWV.US Vanguard Russell 2000 Value Index Fund ETF Shares 20190703 0 104.96 105.3 104.94 105.18 6252 100.371 up up correct
VWOB.US Vanguard Emerging Markets Government Bond Index Fund ETF Shares 20190703 0 80.71 80.86 80.62 80.8 87255 72.5525 up up correct
VXUS.US Vanguard Total International Stock Index Fund ETF Shares 20190703 0 53.36 53.45 53.305 53.44 893900 49.724 up up correct
VYMI.US Vanguard International High Dividend Yield Index Fund ETF Shares 20190703 0 62 62 61.82 61.99 81354 56.0885 down down correct
WBND.US Western Asset Total Return ETF 20190703 0 26.97 31.62 26.968 26.99 25124 83.5798 up up correct
WINC.US Legg Mason ETF Investment Trust 20190703 0 25.999 25.999 25.999 25.999 2000 23.9531
WOOD.US iShares Global Timber & Forestry ETF 20190703 0 60.67 60.99 60.595 60.99 83030 59.3449 up up correct
XT.US iShares Exponential Technologies ETF 20190703 0 39.15 39.29 39.1023 39.29 99795 38.3179 up up correct
YLCO.US Global X YieldCo & Renewable Energy Income ETF 20190703 0 13.59 13.809 13.59 13.76 21663 13.76 up up correct

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