CollectAI

close-nasdaq_etfs

2019/09/03

TICKER DESC DATE TIME OPEN HIGH LOW CLOSE VOL Adj CLOSE Trend Predict Result
AADR.US AdvisorShares Dorsey Wright ADR ETF 20190903 0 49.2 49.422 48.99 49.0661 3367 48.5552 down down correct
AAXJ.US iShares MSCI All Country Asia ex Japan ETF 20190903 0 64.52 64.88 64.52 64.72 1460988 61.8156 up up correct
ACWI.US iShares Trust 20190903 0 71.65 71.865 71.44 71.74 2548810 68.5811 up up correct
ACWX.US iShares MSCI ACWI ex U.S. ETF 20190903 0 44.53 44.7 44.495 44.7 800561 41.9862 up up correct
ADRE.US Invesco BLDRS Emerging Markets 50 ADR Index Fund 20190903 0 37.75 37.75 37.5201 37.575 2994 35.7645 down down correct
AGNG.US Global X Aging Population ETF 20190903 0 21.21 21.51 21.21 21.29 16000 21.0576 up up correct
AGZD.US WisdomTree Interest Rate Hedged U.S. Aggregate Bond Fund 20190903 0 47.695 47.695 47.6002 47.6002 3929 45.3365 down down correct
AIA.US iShares Trust 20190903 0 56.2 56.38 56.13 56.32 34239 53.9438 up up correct
AIQ.US Global X Artificial Intelligence & Technology ETF 20190903 0 16.03 16.03 15.844 15.9021 4999 15.7555 down down correct
AIRR.US First Trust Exchange 20190903 0 24.959 24.959 24.53 24.67 2792 24.5767 down down correct
ALTY.US Global X Funds 20190903 0 14.67 14.6719 14.5787 14.59 4996 11.9229 down down correct
ANGL.US VanEck Vectors ETF Trust 20190903 0 29.26 29.31 29.08 29.12 264753 26.2055 down down correct
ASET.US FlexShares Real Assets Allocation Index Fund 20190903 0 29.29 29.4201 29.29 29.4201 450 27.448 up up correct
BBH.US VanEck Vectors Biotech ETF 20190903 0 122.32 123.02 121.33 121.39 12522 120.3258 down down correct
BFIT.US Global X Health & Wellness ETF 20190903 0 19.28 19.28 19.2 19.2 4766 19.0248 down up incorrect
BGRN.US iShares Trust 20190903 0 56.1 56.1 55.97 56.02 2662 53.3225 down down correct
BIB.US ProShares Ultra Nasdaq Biotechnology 20190903 0 45.21 45.75 43.7 44.05 118562 44.05 down up incorrect
BICK.US First Trust BICK Index Fund 20190903 0 25.02 25.02 24.8111 24.8111 1238 23.7718 down down correct
BIS.US ProShares UltraShort Nasdaq Biotechnology 20190903 0 19.07 19.67 18.95 19.6 87842 77.6871 up up correct
BJK.US VanEck Vectors Gaming ETF 20190903 0 35.182 35.3159 35.164 35.23 3826 33.7707 up up correct
BLCN.US Siren ETF Trust 20190903 0 22.74 22.778 22.6 22.6013 2831 22.2088 down down correct
BND.US Vanguard Bond Index Funds 20190903 0 84.98 85.18 84.84 84.99 3345956 80.801 up up correct
BNDW.US Vanguard Total World Bond ETF 20190903 0 80.9 81.11 80.9 81 24099 76.3792 up up correct
BNDX.US Vanguard Total International Bond Index Fund ETF Shares 20190903 0 59.18 59.27 59.16 59.22 2260157 54.9993 up up correct
BOTZ.US Global X Robotics & Artificial Intelligence ETF 20190903 0 18.59 18.6183 18.46 18.51 392227 18.4032 down down correct
BSAE.US Invesco BulletShares (R) 2021 USD Emerging Markets Debt ETF 20190903 0 25.5606 25.59 25.5606 25.59 425 24.0391 up down incorrect
BSBE.US Invesco BulletShares (R) 2022 USD Emerging Markets Debt ETF 20190903 0 25.9368 25.9732 25.9368 25.965 694 24.0287 up up correct
BSCE.US Invesco BulletShares 2023 USD Emerging Markets Debt ETF 20190903 0 26.1998 26.2106 26.1998 26.2 838 24.1599 up up correct
BSCL.US Invesco BulletShares 2021 Corporate Bond ETF 20190903 0 21.27 21.29 21.26 21.29 226860 20.4243 up up correct
BSCM.US Invesco BulletShares 2022 Corporate Bond ETF 20190903 0 21.53 21.55 21.5102 21.54 250624 20.3986 up down incorrect
BSCN.US Invesco BulletShares 2023 Corporate Bond ETF 20190903 0 21.33 21.39 21.3101 21.3502 149913 20.2686 up up correct
BSCO.US Invesco Exchange 20190903 0 21.49 21.54 21.4524 21.51 69645 20.3602 up up correct
BSCP.US Invesco BulletShares 2025 Corporate Bond ETF 20190903 0 21.43 21.5051 21.425 21.44 64934 20.2966 up down incorrect
BSCQ.US Invesco BulletShares 2026 Corporate Bond ETF 20190903 0 20.58 20.68 20.58 20.63 27614 19.5217 up down incorrect
BSCR.US Invesco BulletShares 2027 Corporate Bond ETF 20190903 0 21.07 21.12 21.0397 21.115 14244 19.9273 up up correct
BSCS.US Invesco BulletShares 2028 Corporate Bond ETF 20190903 0 22.1469 22.26 22.1469 22.175 7450 20.8747 up up correct
BSDE.US Invesco BulletShares (R) 2024 Emerging Markets Debt ETF 20190903 0 26.4921 26.535 26.4921 26.535 409 24.3898 up up correct
BSJL.US Invesco BulletShares 2021 High Yield Corporate Bond ETF 20190903 0 24.69 24.69 24.6 24.64 305565 22.9862 down down correct
BSJM.US Invesco BulletShares 2022 High Yield Corporate Bond ETF 20190903 0 24.44 24.66 24.35 24.41 382750 22.2547 down down correct
BSJN.US Invesco BulletShares 2023 High Yield Corporate Bond ETF 20190903 0 25.99 25.99 25.88 25.98 59211 23.4465 down up incorrect
BSJO.US Invesco BulletShares 2024 High Yield Corporate Bond ETF 20190903 0 25.3 25.3 25.1637 25.2 49667 22.6947 down down correct
BSJP.US Invesco BulletShares 2025 High Yield Corporate Bond ETF 20190903 0 24.495 24.495 24.37 24.425 13823 21.7883 down up incorrect
BSJQ.US Invesco BulletShares 2026 High Yield Corporate Bond ETF 20190903 0 25.71 25.71 25.661 25.68 8567 22.9765 down down correct
BTEC.US Principal Healthcare Innovators Index ETF 20190903 0 31.93 31.94 31.93 31.94 600 31.8242 up up correct
CACG.US Legg Mason ETF Investment Trust 20190903 0 31.38 31.4 31.0505 31.21 15053 29.9574 down down correct
CARZ.US First Trust NASDAQ Global Auto Index Fund 20190903 0 30.7 30.7 30.69 30.69 1946 29.2626 down down correct
CATH.US Global X S&P 500 Catholic Values ETF 20190903 0 35.46 35.6101 35.3321 35.56 7064 34.6546 up down incorrect
CDC.US Victory Portfolios II 20190903 0 44.35 44.5 44.18 44.48 35389 41.4523 up up correct
CDL.US Victory Portfolios II 20190903 0 45.8 45.9206 45.6406 45.9 8267 42.3853 up up correct
CEY.US VictoryShares Emerging Market High Div Volatility Wtd ETF 20190903 0 22.1614 22.28 22.1614 22.28 6574 20.0258 up up correct
CFA.US VictoryShares US 500 Volatility Wtd ETF 20190903 0 51.61 51.75 51.3309 51.59 56110 49.9834 down up incorrect
CFO.US Victory Portfolios II 20190903 0 48.1 48.23 47.8183 48.03 54810 46.6973 down up incorrect
CHNA.US ETF Series Solutions 20190903 0 23.15 23.15 22.8131 22.8131 1466 22.6655 down down correct
CIBR.US First Trust Exchange 20190903 0 28.18 28.3 27.9305 28.08 99087 27.3557 down down correct
CID.US VictoryShares International High Div Volatility Wtd ETF 20190903 0 30.5167 30.6199 30.5 30.59 22897 27.5956 up up correct
CIL.US Victory Portfolios II 20190903 0 36.278 36.31 36.27 36.31 3370 34.3374 up up correct
CIZ.US VictoryShares Developed Enhanced Volatility Wtd ETF 20190903 0 30.4 30.5 30.395 30.43 9520 28.7876 up up correct
CLOU.US Global X Funds 20190903 0 15.52 15.55 15.32 15.37 208109 15.3626 down down correct
CLRG.US IndexIQ ETF Trust 20190903 0 24.0455 24.1088 24.0455 24.1071 1378 23.1346 up up correct
CNCR.US Loncar Cancer Immunotherapy ETF 20190903 0 19.29 19.52 18.991 19.01 7102 18.8394 down down correct
COMT.US iShares GSCI Commodity Dynamic Roll Strategy ETF 20190903 0 30.67 30.67 30.444 30.63 38860 25.1421 down down correct
CSA.US Victory Portfolios II 20190903 0 43.4445 43.6246 43.4003 43.6246 1702 42.1003 up up correct
CSB.US VictoryShares US Small Cap High Div Volatility Wtd ETF 20190903 0 41.7101 41.98 41.7101 41.98 19244 38.207 up up correct
CSF.US VictoryShares US Discovery Enhanced Volatility Wtd ETF 20190903 0 35.97 36.091 35.64 35.8488 229838 34.7265 down down correct
CSML.US IQ Chaikin U.S. Small Cap ETF 20190903 0 23.76 23.76 23.431 23.51 11792 22.9264 down down correct
CXSE.US WisdomTree Trust 20190903 0 71.63 71.86 71.63 71.72 3623 35.1453 up down incorrect
DALI.US First Trust Dorsey Wright DALI 1 ETF 20190903 0 19.83 19.9 19.68 19.6818 9057 19.272 down down correct
DAX.US Global X DAX Germany ETF 20190903 0 24.89 24.89 24.75 24.8605 1672 23.8918 down up incorrect
DDIV.US First Trust Dorsey Wright Momentum & Dividend ETF 20190903 0 25.45 25.45 25.3687 25.45 5093 23.5979
DGRE.US WisdomTree Emerging Markets Quality Dividend Growth Fund 20190903 0 22.8 22.915 22.8 22.915 4422 21.466 up up correct
DGRS.US WisdomTree Trust 20190903 0 33.39 33.39 33.0001 33.15 11278 31.2265 down down correct
DGRW.US WisdomTree U.S. Quality Dividend Growth Fund 20190903 0 43.74 43.74 43.28 43.54 256644 41.4395 down down correct
DRIV.US Global X Funds 20190903 0 12.39 12.43 12.38 12.39 3583 12.2528
DSLV.US VelocityShares 3x Inverse Silver ETN Linked to the S&P GSCI Silver Index ER 20190903 0 14.96 15.11 13.96 14.04 1391552 14.04 down up incorrect
DVLU.US First Trust Dorsey Wright Momentum & Value ETF 20190903 0 17.89 17.9 17.86 17.88 538 17.1406 down up incorrect
DVOL.US First Trust Exchange 20190903 0 22.7 22.79 22.67 22.79 10063 22.2318 up down incorrect
DVY.US iShares Trust 20190903 0 97.49 97.83 96.92 97.73 988377 88.9353 up up correct
DWAS.US Invesco DWA SmallCap Momentum ETF 20190903 0 52.8 53.21 52.21 52.32 249535 51.998 down up incorrect
DWMC.US AdvisorShares Trust 20190903 0 21.98 21.98 21.98 21.98 300 21.8707
DWPP.US First Trust Dorsey Wright People's Portfolio ETF 20190903 0 30.5 30.5 30.23 30.406 7823 29.7905 down up incorrect
DWSH.US AdvisorShares Dorsey Wright Short ETF 20190903 0 28.7828 29.148 28.745 28.88 20838 28.8407 up up correct
DXGE.US WisdomTree Germany Hedged Equity Fund 20190903 0 28.46 28.46 28.32 28.379 1077 26.344 down down correct
DXJS.US WisdomTree Trust 20190903 0 36.46 36.46 36.22 36.4135 3801 33.8788 down down correct
EBIZ.US Global X Funds 20190903 0 17.38 17.43 17.284 17.301 1523 17.1944 down up incorrect
ECOW.US Pacer Emerging Markets Cash Cows 100 ETF 20190903 0 23.3 23.3 23.195 23.24 45000 20.0544 down down correct
EEMA.US iShares MSCI Emerging Markets Asia ETF 20190903 0 61.91 62.0685 61.73 61.9 18083 58.9681 down down correct
EFAS.US Global X MSCI SuperDividend EAFE ETF 20190903 0 14.7001 14.7499 14.7001 14.7101 1050 13.081 up up correct
EMB.US iShares J.P. Morgan USD Emerging Markets Bond ETF 20190903 0 114.6 114.91 114.5 114.87 5161554 104.5578 up up correct
EMCB.US WisdomTree Emerging Markets Corporate Bond Fund 20190903 0 72.76 72.9209 72.6 72.8552 2413 66.6519 up up correct
EMIF.US iShares Emerging Markets Infrastructure ETF 20190903 0 27.79 27.92 27.79 27.9 897 25.9316 up up correct
EMXC.US iShares MSCI Emerging Markets ex China ETF 20190903 0 45.85 45.855 45.75 45.812 2178 43.092 down down correct
ENZL.US iShares MSCI New Zealand ETF 20190903 0 52.22 52.61 52.17 52.61 102759 49.3756 up up correct
EQRR.US ProShares Equities for Rising Rates ETF 20190903 0 36.59 36.66 36.5871 36.5871 714 34.5131 down down correct
ESGD.US iShares ESG Aware MSCI EAFE ETF 20190903 0 61.79 62.03 61.74 61.95 159094 58.7691 up up correct
ESGE.US iShares ESG Aware MSCI EM ETF 20190903 0 31.66 31.76 31.61 31.735 82119 29.9006 up up correct
ESGU.US iShares ESG Aware MSCI USA ETF 20190903 0 64.02 64.02 63.7132 63.94 2287170 61.8402 down down correct
ESPO.US VanEck Vectors Video Gaming and eSports ETF 20190903 0 33.66 33.75 33.6212 33.66 13871 32.4286
EUFN.US iShares MSCI Europe Financials ETF 20190903 0 16.29 16.3368 16.25 16.3 250253 15.2475 up up correct
EWJE.US iShares Trust 20190903 0 32.3 32.3 32.3 32.3 0 30.4922
EWJV.US iShares Trust 20190903 0 23.7 23.7 23.7 23.7 0 22.1038
EWZS.US iShares MSCI Brazil Small 20190903 0 16.82 16.95 16.5605 16.59 102204 15.674 down down correct
FAAR.US First Trust Exchange 20190903 0 26.5299 26.67 26.5299 26.6124 5833 23.982 up up correct
FAB.US First Trust Exchange 20190903 0 49.93 49.93 49.6207 49.83 2005 47.5633 down down correct
FAD.US First Trust Multi Cap Growth AlphaDEX Fund 20190903 0 73.99 74.27 73.5418 73.853 2788 73.1763 down down correct
FALN.US iShares Fallen Angels USD Bond ETF 20190903 0 26.71 26.71 26.5396 26.64 112092 23.9042 down down correct
FBZ.US First Trust Brazil AlphaDEX Fund 20190903 0 15.5542 15.5542 15.4309 15.4309 4963 12.9419 down down correct
FCA.US First Trust Exchange 20190903 0 24.03 24.03 24.03 24.03 728 21.4614
FCAL.US First Trust Exchange 20190903 0 54.68 54.68 53.65 53.6825 10966 51.0571 down down correct
FCEF.US First Trust CEF Income Opportunity ETF 20190903 0 21.7209 21.78 21.651 21.78 8386 19.2571 up up correct
FCVT.US First Trust SSI Strategic Convertible Securities ETF 20190903 0 31.22 31.33 31.1912 31.2 6533 24.6457 down down correct
FDIV.US First Trust Strategic Income ETF 20190903 0 50.18 50.33 50.18 50.33 1572 45.7564 up down incorrect
FDT.US First Trust Exchange 20190903 0 50.69 50.8399 50.6148 50.8 52675 46.8571 up up correct
FDTS.US First Trust Developed Markets ex 20190903 0 34.1376 34.1376 34.1376 34.1376 316 32.3143
FEM.US First Trust Emerging Markets AlphaDEX Fund 20190903 0 23.32 23.3437 23.26 23.31 106656 21.2268 down down correct
FEMB.US First Trust Emerging Markets Local Currency Bond ETF 20190903 0 37.91 38 37.8 37.92 13554 33.2533 up up correct
FEMS.US First Trust Exchange 20190903 0 34.42 34.6292 34.39 34.53 6634 30.2266 up up correct
FEP.US First Trust Europe AlphaDEX Fund 20190903 0 33.25 33.37 33.1208 33.37 87568 30.9819 up up correct
FEUZ.US First Trust Exchange 20190903 0 36.1701 36.5157 36.1701 36.5157 2358 34.7866 up up correct
FEX.US First Trust Large Cap Core AlphaDEX Fund 20190903 0 59.34 59.4801 59.02 59.32 46543 57.4556 down up incorrect
FGM.US First Trust Germany AlphaDEX Fund 20190903 0 38.58 38.6465 38.5531 38.625 2421 37.3254 up down incorrect
FID.US First Trust S&P International Dividend Aristocrats ETF 20190903 0 16.44 16.46 16.44 16.455 4912 14.8278 up up correct
FINX.US Global X FinTech ETF 20190903 0 28.99 29.08 28.71 28.87 179032 28.87 down down correct
FIXD.US First Trust Exchange 20190903 0 53.01 53.215 53.005 53.09 288691 49.7084 up up correct
FJP.US First Trust Japan AlphaDEX Fund 20190903 0 45.8 45.925 45.75 45.88 26107 43.4818 up up correct
FKU.US First Trust United Kingdom AlphaDEX Fund 20190903 0 33.9 33.94 33.88 33.9399 3003 31.4933 up down incorrect
FLN.US First Trust Latin America AlphaDEX Fund 20190903 0 19.85 19.85 19.66 19.66 4067 18.3183 down down correct
FMB.US First Trust Managed Municipal ETF 20190903 0 56.04 56.1093 56.04 56.1 199352 53.3701 up down incorrect
FMHI.US First Trust Exchange 20190903 0 54.26 54.26 53.5201 53.5705 2469 49.8231 down down correct
FNK.US First Trust Mid Cap Value AlphaDEX Fund 20190903 0 31.136 31.2429 31.1322 31.21 1814 29.7305 up down incorrect
FNX.US First Trust Mid Cap Core AlphaDEX Fund 20190903 0 65.53 65.8069 64.95 65.28 216977 63.2038 down down correct
FNY.US First Trust Mid Cap Growth AlphaDEX Fund 20190903 0 45.55 45.55 44.9618 45.24 117424 44.9829 down down correct
FPA.US First Trust Asia Pacific Ex 20190903 0 26.69 26.78 26.6801 26.78 535 24.421 up up correct
FPXE.US First Trust IPOX Europe Equity Opportunities ETF 20190903 0 20.01 20.01 20.01 20.01 100 19.472
FPXI.US First Trust International Equity Opportunities ETF 20190903 0 37.85 37.85 37.58 37.6605 8450 37.2539 down down correct
FSZ.US First Trust Switzerland AlphaDEX Fund 20190903 0 47.59 47.65 47.44 47.48 3866 45.7474 down down correct
FTA.US First Trust Large Cap Value AlphaDEX Fund 20190903 0 48.98 48.98 48.5363 48.93 55532 46.3174 down down correct
FTAG.US First Trust Exchange 20190903 0 22.0566 22.0566 22.0566 22.0566 235 20.9864
FTC.US First Trust Large Cap Growth AlphaDEX Fund 20190903 0 70.48 70.7826 70.09 70.4 98182 69.7104 down down correct
FTCS.US First Trust Capital Strength ETF 20190903 0 56.45 56.639 56.2 56.43 220906 54.7565 down down correct
FTGC.US First Trust Global Tactical Commodity Strategy Fund 20190903 0 17.76 17.9152 17.76 17.9 92314 16.552 up up correct
FTHI.US First Trust BuyWrite Income ETF 20190903 0 22.03 22.158 22.03 22.09 5474 19.8295 up up correct
FTLB.US First Trust Hedged BuyWrite Income ETF 20190903 0 22.1 22.1 22.1 22.1 359 20.562
FTRI.US First Trust Exchange 20190903 0 11.04 11.04 11.04 11.04 206 9.5201
FTSL.US First Trust Senior Loan Fund 20190903 0 47.11 47.1109 47.02 47.02 157058 43.3156 down down correct
FTSM.US First Trust Enhanced Short Maturity ETF 20190903 0 60.08 60.1 60.0729 60.1 798677 58.7296 up up correct
FTXD.US First Trust Nasdaq Retail ETF 20190903 0 22.6125 22.6125 22.6125 22.6125 414 22.1292
FTXG.US First Trust Nasdaq Food & Beverage ETF 20190903 0 21.0318 21.0318 21.0318 21.0318 167 20.2437
FTXH.US First Trust Nasdaq Pharmaceuticals ETF 20190903 0 20.1519 20.1519 20.1519 20.1519 1356 19.6601
FTXL.US First Trust Nasdaq Semiconductor ETF 20190903 0 32.64 32.64 32.64 32.64 975 32.1426
FTXN.US First Trust Nasdaq Oil & Gas ETF 20190903 0 14.921 15.09 14.921 15.09 1842 14.4558 up down incorrect
FTXO.US First Trust Nasdaq Bank ETF 20190903 0 23.9 23.9 23.5 23.6642 20716 22.0816 down down correct
FTXR.US First Trust Nasdaq Transportation ETF 20190903 0 22.13 22.13 22.13 22.13 151 21.6451
FV.US First Trust Dorsey Wright Focus 5 ETF 20190903 0 29.46 29.546 29.18 29.3 138861 29.0867 down down correct
FVC.US First Trust Dorsey Wright Dynamic Focus 5 ETF 20190903 0 26.33 26.46 26.23 26.32 217514 26.0425 down up incorrect
FYC.US First Trust Small Cap Growth AlphaDEX Fund 20190903 0 44.56 44.56 43.95 44.0994 64274 43.5893 down down correct
FYT.US First Trust Small Cap Value AlphaDEX Fund 20190903 0 32.01 32.01 31.48 31.57 3767 30.48 down down correct
FYX.US First Trust Exchange 20190903 0 57.86 57.865 57.0992 57.3 58848 55.8323 down up incorrect
GENY.US Principal Millennials Index ETF 20190903 0 35.71 38.04 35.235 37.88 2984 37.2654 up up correct
GIGE.US SoFi Gig Economy ETF 20190903 0 18.53 18.53 18.53 18.53 400 18.4684
GLDI.US Credit Suisse X 20190903 0 9.3 9.4 9.2838 9.4 32188 7.0795 up down incorrect
GNMA.US iShares GNMA Bond ETF 20190903 0 50.33 50.4409 50.3 50.42 44527 48.8512 up down incorrect
GNOM.US Global X Genomics & Biotechnology ETF 20190903 0 13.594 13.594 13.377 13.377 400 13.3592 down down correct
GRID.US First Trust NASDAQ Clean Edge Smart Grid Infrastructure Index Fund 20190903 0 47.38 47.38 47.27 47.3278 556 46.2624 down down correct
HERD.US Pacer Cash Cows Fund of Funds ETF 20190903 0 23.22 23.22 23.22 23.22 0 21.9273
HEWG.US iShares Trust 20190903 0 26.14 26.21 26.02 26.16 70205 25.0548 up up correct
HLAL.US Wahed FTSE USA Shariah ETF 20190903 0 24.01 24.02 23.93 23.99 5300 23.3765 down down correct
HNDL.US Strategy Shares 20190903 0 24.52 24.52 24.24 24.29 42633 20.6198 down up incorrect
HYLS.US First Trust Tactical High Yield ETF 20190903 0 48.13 48.13 48.01 48.1 152033 42.508 down down correct
HYXE.US iShares iBoxx $ High Yield ex Oil & Gas Corporate Bond ETF 20190903 0 51.51 51.56 51.48 51.56 5819 49.0998 up up correct
HYXF.US iShares ESG Advanced High Yield Corporate Bond ETF 20190903 0 51.51 51.56 51.48 51.56 5800 45.8961 up up correct
HYZD.US WisdomTree Interest Rate Hedged High Yield Bond Fund 20190903 0 23.05 23.1299 22.97 22.97 132582 20.5179 down down correct
IBB.US iShares Biotechnology ETF 20190903 0 102.3 103.03 100.72 101.15 3333071 100.5821 down down correct
ICLN.US iShares Global Clean Energy ETF 20190903 0 10.97 11.05 10.9221 10.94 428253 10.6796 down down correct
IDLB.US Invesco FTSE International Low Beta Equal Weight ETF 20190903 0 26.97 26.97 26.97 26.97 2725 25.5409
IEF.US iShares 7 20190903 0 113.88 114.44 113.7 114.07 11753968 111.26 up up correct
IEI.US iShares 3 20190903 0 127.64 128.03 127.515 127.81 2347481 124.7273 up down incorrect
IEUS.US iShares MSCI Europe Small 20190903 0 47.14 47.3874 47.14 47.32 7052 45.0439 up up correct
IFGL.US iShares International Developed Real Estate ETF 20190903 0 29.25 29.39 29.25 29.36 31981 26.1406 up up correct
IFV.US First Trust Dorsey Wright International Focus 5 ETF 20190903 0 18.59 18.7086 18.54 18.55 101664 17.7024 down down correct
IGF.US iShares Trust 20190903 0 45.26 45.77 45.1 45.62 128854 42.7256 up down incorrect
IGIB.US iShares 5 20190903 0 58.19 58.33 58.05 58.17 2022824 54.5587 down down correct
IGOV.US iShares International Treasury Bond ETF 20190903 0 51.14 51.4099 51.09 51.25 283777 50.9272 up up correct
IGSB.US iShares 1 20190903 0 53.7 53.75 53.63 53.71 3132109 50.9843 up up correct
IJT.US iShares S&P Small 20190903 0 175.87 176.4 174.17 174.77 64771 85.55 down down correct
IMCV.US iShares Morningstar Mid 20190903 0 50.9333 50.9333 50.6067 50.85 17100 47.5461 down down correct
INDY.US iShares India 50 ETF 20190903 0 33.85 34.02 33.7548 34.02 70988 31.7201 up up correct
INFR.US Legg Mason Global Infrastructure ETF 20190903 0 30.72 30.8 30.6597 30.6597 725 28.5703 down down correct
IPKW.US Invesco International BuyBack Achievers ETF 20190903 0 29.96 29.99 29.9 29.97 10223 26.9277 up up correct
ISDX.US Invesco RAFI Strategic Developed ex 20190903 0 23.86 23.87 23.6875 23.84 99198 22.0056 down down correct
ISEM.US Invesco RAFI Strategic Emerging Markets ETF 20190903 0 23.95 24.0571 23.95 24.0571 9112 22.0571 up up correct
ISHG.US iShares 1 20190903 0 78.12 78.2899 78.12 78.14 4951 77.1385 up down incorrect
ISTB.US iShares Core 1 20190903 0 50.54 50.59 50.5 50.53 519752 48.1842 down down correct
IUS.US Invesco RAFI Strategic US ETF 20190903 0 24.63 24.772 24.63 24.772 8017 23.6269 up down incorrect
IUSB.US iShares Core Total USD Bond Market ETF 20190903 0 52.64 52.7505 52.575 52.7 288617 49.9271 up up correct
IUSG.US iShares Core S&P U.S. Growth ETF 20190903 0 62.56 62.78 62.29 62.48 406923 60.7448 down down correct
IUSS.US Invesco RAFI Strategic US Small Company ETF 20190903 0 22.16 22.172 22.1001 22.172 1777 21.6566 up up correct
IUSV.US iShares Core S&P U.S. Value ETF 20190903 0 55.53 55.63 55.17 55.61 335405 52.333 up up correct
IXUS.US iShares Core MSCI Total International Stock ETF 20190903 0 55.88 56.06 55.8 56.03 683887 52.46 up up correct
JKI.US iShares Morningstar Mid 20190903 0 152.8 152.8 151.823 152.5541 5747 145.4943 down up incorrect
JSML.US Janus Henderson Small Cap Growth Alpha ETF 20190903 0 41.0624 41.0624 40.85 40.85 1844 40.457 down down correct
KBWB.US Invesco Exchange 20190903 0 47.76 47.76 46.92 47.27 340463 44.0014 down down correct
KBWD.US Invesco KBW High Dividend Yield Financial ETF 20190903 0 19.68 19.7 19.4782 19.66 95101 15.8449 down down correct
KBWP.US Invesco KBW Property & Casualty Insurance ETF 20190903 0 70.41 71.2329 70.41 71.1509 13052 66.7721 up up correct
KBWR.US Invesco KBW Regional Banking ETF 20190903 0 47.22 47.22 46.38 46.435 10736 43.1179 down down correct
KBWY.US Invesco KBW Premium Yield Equity REIT ETF 20190903 0 29.13 29.3642 29.05 29.3048 28976 24.237 up up correct
KRMA.US Global X Conscious Companies ETF 20190903 0 21.58 21.58 21.3061 21.36 29986 20.8807 down down correct
LDSF.US First Trust Exchange 20190903 0 20.539 20.55 20.518 20.533 4500 19.4174 down down correct
LEGR.US First Trust Exchange 20190903 0 28.8061 28.9247 28.8061 28.9107 1187 27.7068 up up correct
LMBS.US First Trust Low Duration Opportunities ETF 20190903 0 51.97 52.03 51.97 52.02 485898 49.4769 up up correct
LNGR.US Global X Aging Population ETF 20190903 0 21.21 21.51 21.21 21.29 15965 21.0814 up up correct
LRGE.US ClearBridge Large Cap Growth ESG ETF 20190903 0 34.42 34.42 34.09 34.22 18929 33.5634 down down correct
LVHD.US Legg Mason Low Volatility High Dividend ETF 20190903 0 32.43 32.6 32.2811 32.6 66433 30.3054 up up correct
MBB.US iShares Trust 20190903 0 108.23 108.36 108.16 108.32 1470354 104.1704 up up correct
MCEF.US First Trust Municipal CEF Income Opportunity ETF 20190903 0 19.69 19.69 19.69 19.69 1280 18.1537
MCHI.US iShares MSCI China ETF 20190903 0 56.19 56.375 56.08 56.23 1940654 54.5641 up down incorrect
MDIV.US First Trust Multi 20190903 0 17.99 18.01 17.9442 18.01 66649 15.7198 up up correct
MILN.US Global X Millennials Consumer ETF 20190903 0 24.96 25.13 24.8034 24.867 26899 24.7241 down down correct
NFTY.US First Trust Exchange 20190903 0 31.88 31.88 31.88 31.88 300 30.9278
NXTG.US First Trust Exchange 20190903 0 48.87 48.87 48.6 48.66 8595 47.3005 down down correct
ONEQ.US Fidelity Nasdaq Composite Index ETF 20190903 0 311.08 311.98 308.841 309.65 305830 30.1359 down up incorrect
PDBC.US Invesco Optimum Yield Diversified Commodity Strategy No K 20190903 0 15.25 15.36 15.23 15.33 441562 9.8266 up down incorrect
PDEV.US Principal International Multi 20190903 0 24.3 24.3 24.3 24.3 0 23.23
PDP.US Invesco DWA Momentum ETF 20190903 0 61.83 62.02 61.4545 61.72 271438 61.4923 down down correct
PEY.US Invesco High Yield Equity Dividend Achievers ETF 20190903 0 17.48 17.605 17.4 17.6 168979 15.8636 up up correct
PEZ.US Invesco DWA Consumer Cyclicals Momentum ETF 20190903 0 54.02 54.02 53.2478 53.29 3033 52.8294 down down correct
PFF.US iShares Preferred and Income Securities ETF 20190903 0 37.25 37.27 37.17 37.255 4336754 33.2272 up up correct
PFI.US Invesco DWA Financial Momentum ETF 20190903 0 37.63 38.065 37.63 37.84 5322 36.3276 up up correct
PFM.US Invesco Dividend Achievers ETF 20190903 0 28.99 28.9948 28.9 28.9483 17572 27.474 down up incorrect
PGJ.US Invesco Golden Dragon China ETF 20190903 0 36.21 36.455 35.9524 36.17 8935 35.9962 down down correct
PHO.US Invesco Water Resources ETF 20190903 0 35.92 36 35.65 35.9 43396 35.5697 down down correct
PID.US Invesco International Dividend Achievers ETF 20190903 0 15.5 15.5317 15.4 15.49 404210 14.1065 down up incorrect
PIE.US Invesco DWA Emerging Markets Momentum ETF 20190903 0 17.54 17.568 17.47 17.5 267731 16.7415 down down correct
PIO.US Invesco Global Water ETF 20190903 0 27.55 27.55 27.4 27.44 3939 26.6964 down up incorrect
PIZ.US Invesco DWA Developed Markets Momentum ETF 20190903 0 26.4047 26.4892 26.3474 26.455 24604 25.8235 up down incorrect
PKW.US Invesco BuyBack Achievers ETF 20190903 0 60.35 60.5 59.921 60.25 42429 58.1806 down down correct
PLW.US Invesco Exchange 20190903 0 36.24 36.4949 36.19 36.29 82734 35.2968 up up correct
PNQI.US Invesco NASDAQ Internet ETF 20190903 0 133.19 134 132.25 132.62 7531 132.62 down down correct
PPH.US VanEck Vectors ETF Trust 20190903 0 56.24 56.8 56.24 56.73 210298 54.5096 up up correct
PRFZ.US Invesco FTSE RAFI US 1500 Small 20190903 0 121.66 121.95 120.37 120.88 77743 117.2434 down down correct
PSC.US Principal Exchange 20190903 0 29.65 29.67 29.5334 29.595 5632 28.6434 down down correct
PSCC.US Invesco S&P SmallCap Consumer Staples ETF 20190903 0 71.202 71.94 71.202 71.91 2342 68.912 up up correct
PSCD.US Invesco S&P SmallCap Consumer Discretionary ETF 20190903 0 56.0067 56.0067 56.0067 56.0067 232 54.8055
PSCE.US Invesco S&P SmallCap Energy ETF 20190903 0 6.77 6.7999 6.62 6.74 25806 6.6132 down down correct
PSCF.US Invesco S&P SmallCap Financials ETF 20190903 0 51.9402 52.0576 51.85 52.0576 5661 47.4051 up down incorrect
PSCH.US Invesco S&P SmallCap Health Care ETF 20190903 0 113.81 115.35 113.18 113.66 16126 113.66 down down correct
PSCI.US Invesco S&P SmallCap Industrials ETF 20190903 0 63.6 63.6 62.835 62.86 3679 61.6617 down down correct
PSCT.US Invesco S&P SmallCap Information Technology ETF 20190903 0 81.65 82.03 81.4602 81.8225 25550 81.6501 up up correct
PSCU.US Invesco S&P SmallCap Utilities & Communication Services ETF 20190903 0 52.68 52.95 52.627 52.95 4084 50.0112 up up correct
PSET.US Principal Exchange 20190903 0 37.54 37.54 37.46 37.465 600 36.4333 down down correct
PSL.US Invesco Exchange 20190903 0 75.33 75.3983 74.84 75.3983 4121 73.4265 up up correct
PTF.US Invesco Exchange 20190903 0 78.35 78.72 77.1675 77.51 74239 77.51 down up incorrect
PTH.US Invesco DWA Healthcare Momentum ETF 20190903 0 86.2444 86.2444 84.25 84.4823 16112 84.4823 down down correct
PUI.US Invesco DWA Utilities Momentum ETF 20190903 0 34.25 34.71 34.21 34.71 168830 32.6918 up up correct
PXI.US Invesco DWA Energy Momentum ETF 20190903 0 24.32 24.5 24.1429 24.5 3420 23.4114 up up correct
PY.US Principal Exchange 20190903 0 30.27 30.27 30.12 30.1801 1845 28.144 down up incorrect
PYZ.US Invesco DWA Basic Materials Momentum ETF 20190903 0 55.11 55.11 54.9 54.9 539 53.4613 down up incorrect
QABA.US First Trust NASDAQ ABA Community Bank Index Fund 20190903 0 44.6122 44.88 44.5825 44.871 6160 42.1186 up up correct
QAT.US iShares MSCI Qatar ETF 20190903 0 17.32 17.4 17.23 17.29 22634 16.3533 down down correct
QCLN.US First Trust NASDAQ Clean Edge Green Energy Index Fund 20190903 0 21.07 21.1 20.7687 20.8615 81175 20.5902 down up incorrect
QQEW.US First Trust NASDAQ 20190903 0 65.53 65.7957 65.03 65.29 270598 64.622 down down correct
QQQ.US Invesco QQQ Trust Series 1 20190903 0 186.26 187.18 185.03 185.65 28026619 182.6817 down down correct
QQXT.US First Trust NASDAQ 20190903 0 53.26 53.26 52.75 52.99 11800 52.4919 down down correct
QTEC.US First Trust Exchange 20190903 0 85.53 85.87 84.7652 85.18 114767 84.2743 down down correct
QYLD.US Global X NASDAQ 100 Covered Call ETF 20190903 0 22.63 22.65 22.51 22.56 163653 17.5122 down up incorrect
RDVY.US First Trust Rising Dividend Achievers ETF 20190903 0 30.29 30.299 30.0001 30.16 600549 28.9843 down up incorrect
RFDI.US First Trust RiverFront Dynamic Developed International ETF 20190903 0 53.96 54.0847 53.8601 54.0847 29060 50.9803 up up correct
RFEM.US First Trust RiverFront Dynamic Emerging Markets ETF 20190903 0 57.2 57.31 57.2 57.28 4277 52.8557 up up correct
RFEU.US First Trust RiverFront Dynamic Europe ETF 20190903 0 56.1147 56.18 56.1147 56.17 1871 53.2097 up up correct
RILYO.US B Riley Financial Inc 20190903 0 25.68 25.68 25.28 25.56 188300 21.8759 down down correct
RING.US iShares MSCI Global Gold Miners ETF 20190903 0 24.38 24.61 24.1799 24.32 325178 23.5058 down down correct
RNDM.US First Trust Exchange 20190903 0 48.89 48.89 48.81 48.85 1485 45.8578 down down correct
RNDV.US First Trust US Equity Dividend Select ETF 20190903 0 21.14 21.14 21.14 21.14 358 19.709
RNEM.US First Trust Exchange 20190903 0 48.69 48.7599 48.57 48.57 1229 44.5159 down down correct
RNLC.US First Trust Large Cap US Equity Select ETF 20190903 0 22.5005 22.5102 22.4244 22.4487 2743 21.5501 down down correct
RNMC.US First Trust Mid Cap US Equity Select ETF 20190903 0 21.279 21.279 21.05 21.05 3130 20.2348 down up incorrect
RNRG.US Global X Renewable Energy Producers ETF 20190903 0 13.47 13.53 13.42 13.46 25200 12.7739 down down correct
RNSC.US First Trust Small Cap US Equity Select ETF 20190903 0 19.859 19.859 19.5683 19.5683 2752 18.7846 down down correct
ROBT.US First Trust Exchange 20190903 0 31.45 31.51 31.2 31.32 4384 31.1833 down down correct
RTH.US VanEck Vectors ETF Trust 20190903 0 112 112.7833 111.86 112.21 11347 109.6102 up up correct
SCZ.US iShares MSCI EAFE Small 20190903 0 55.13 55.29 55.0733 55.23 548287 51.6808 up up correct
SDG.US iShares MSCI Global Impact ETF 20190903 0 56.66 57.1881 56.66 57.1881 9648 55.2898 up up correct
SDVY.US First Trust Exchange 20190903 0 19.1099 19.11 19.104 19.104 3150 18.3637 down down correct
SHV.US iShares Short Treasury Bond ETF 20190903 0 110.48 110.5 110.47 110.49 3083187 108.9218 up up correct
SHY.US iShares Trust 20190903 0 84.95 85.0664 84.93 85 4574286 83.4454 up up correct
SKOR.US FlexShares Credit 20190903 0 52.58 52.61 52.55 52.55 772 48.822 down up incorrect
SKYY.US First Trust Exchange 20190903 0 57.27 57.6 56.8 57.02 298500 56.3535 down down correct
SLQD.US iShares Trust 20190903 0 51.11 51.18 51.08 51.142 184431 48.6566 up up correct
SLVO.US Credit Suisse X 20190903 0 7.4 7.42 7.34 7.4198 24786 4.4509 up up correct
SMCP.US AlphaMark Actively Managed Small Cap ETF 20190903 0 22.18 22.18 22.18 22.18 100 21.7683
SMH.US VanEck Vectors Semiconductor ETF 20190903 0 113.31 113.57 111.99 112.61 4367841 109.5903 down down correct
SNSR.US Global X Internet of Things ETF 20190903 0 19.2 19.3223 19.2 19.24 15133 19.0232 up up correct
SOCL.US Global X Funds 20190903 0 32.83 33.0999 32.6601 32.71 16774 32.71 down down correct
SOXX.US iShares Semiconductor ETF 20190903 0 202.47 203.3004 200.2 201.36 944469 196.1147 down down correct
SPC.US CrossingBridge Pre 20190903 0 6.52 6.52 6.52 6.52 0 6.52
SQLV.US Legg Mason ETF Investment Trust 20190903 0 24.279 24.279 24.2634 24.2634 571 23.4724 down down correct
SQQQ.US ProShares Trust 20190903 0 34.39 35.05 33.88 34.67 15792573 171.0751 up up correct
SRET.US Global X SuperDividend REIT ETF 20190903 0 14.31 14.359 14.26 14.34 234504 11.9449 up up correct
SUSB.US iShares ESG 1 20190903 0 25.48 25.5 25.43 25.48 34928 24.4578
SUSC.US iShares ESG USD Corporate Bond ETF 20190903 0 26.55 26.63 26.51 26.5317 250047 25.1345 down down correct
SUSL.US iShares ESG MSCI USA Leaders ETF 20190903 0 50.35 50.48 50.35 50.44 900 48.5238 up up correct
TDIV.US First Trust NASDAQ Technology Dividend Index Fund 20190903 0 38.43 38.47 38.11 38.3197 148024 36.1828 down down correct
TLT.US iShares 20+ Year Treasury Bond ETF 20190903 0 147.09 148.67 146.57 147.21 15662954 141.8834 up up correct
TQQQ.US ProShares UltraPro QQQ 20190903 0 59.29 60.18 58.111 58.73 32305900 29.3543 down down correct
TUR.US iShares Inc. 20190903 0 24.76 24.99 24.76 24.93 513064 23.5745 up down incorrect
TUSA.US First Trust Total US Market AlphaDEX ETF 20190903 0 32.88 32.88 32.88 32.88 84 31.9782
UAE.US iShares MSCI UAE ETF 20190903 0 13.92 13.95 13.85 13.95 8269 12.5507 up up correct
UFO.US Procure ETF Trust II 20190903 0 24.6 24.689 24.571 24.689 3000 24.1954 up down incorrect
USIG.US iShares Broad USD Investment Grade Corporate Bond ETF 20190903 0 58.61 58.7327 58.49 58.54 3924594 54.9609 down down correct
USLB.US Invesco Russell 1000 Low Beta Equal Weight ETF 20190903 0 32.89 32.89 32.89 32.89 174 31.2952
USMC.US Principal U.S. Mega 20190903 0 28.76 28.81 28.66 28.79 15426 27.6265 up up correct
USOI.US Credit Suisse X 20190903 0 19.52 19.535 19.1 19.4196 8327 9.4535 down down correct
VCIT.US Vanguard Intermediate 20190903 0 91.64 91.9 91.45 91.68 3465432 85.6531 up up correct
VCLT.US Vanguard Long 20190903 0 102.42 102.8458 102.1405 102.62 335735 95.0561 up up correct
VCSH.US Vanguard Scottsdale Funds 20190903 0 81.06 81.18 81.015 81.11 2032103 77.1181 up up correct
VGIT.US Vanguard Intermediate 20190903 0 67.21 67.43 67.1285 67.29 922944 64.2611 up up correct
VGLT.US Vanguard Scottsdale Funds 20190903 0 90.12 91 89.7701 90.19 584834 86.0236 up up correct
VGSH.US Vanguard Short 20190903 0 61.04 61.11 61.01 61.08 683949 59.2122 up down incorrect
VIGI.US Vanguard International Dividend Appreciation Index Fund ETF Shares 20190903 0 65.13 65.3539 65.05 65.33 69750 59.3625 up up correct
VMBS.US Vanguard Mortgage 20190903 0 53.18 53.25 53.13 53.19 1338188 51.177 up up correct
VNQI.US Vanguard Global ex 20190903 0 57.28 57.49 57.2138 57.4 300401 49.7893 up up correct
VONE.US Vanguard Russell 1000 Index Fund ETF Shares 20190903 0 133.38 133.81 132.96 133.47 121375 128.245 up up correct
VONG.US Vanguard Scottsdale Funds 20190903 0 163.53 164.0508 162.5128 163.06 151495 39.8752 down down correct
VONV.US Vanguard Scottsdale Funds 20190903 0 108.46 108.78 107.9606 108.78 107210 51.3298 up up correct
VRIG.US Invesco Actively Managed Exchange 20190903 0 24.88 24.88 24.85 24.88 24916 24.0589
VSDA.US VictoryShares Dividend Accelerator ETF 20190903 0 33.99 33.99 33.5433 33.6409 5115 32.3798 down up incorrect
VSMV.US VictoryShares US Multi 20190903 0 31.23 31.2694 31.1716 31.2694 2915 29.8546 up up correct
VTC.US Vanguard Scottsdale Funds 20190903 0 89.21 89.21 88.78 89 31166 83.6233 down down correct
VTHR.US Vanguard Russell 3000 Index Fund ETF Shares 20190903 0 132.37 132.55 131.7 132.21 10189 127.1625 down down correct
VTIP.US Vanguard Malvern Funds 20190903 0 49.55 49.61 49.51 49.53 629100 45.98 down down correct
VTWG.US Vanguard Russell 2000 Growth Index Fund ETF Shares 20190903 0 140.36 140.96 138.66 139.23 40827 136.9196 down down correct
VTWO.US Vanguard Russell 2000 Index Fund ETF Shares 20190903 0 118.62 119.19 117.47 117.97 140315 57.1269 down down correct
VTWV.US Vanguard Russell 2000 Value Index Fund ETF Shares 20190903 0 98.67 98.935 97.82 98.26 17090 93.7674 down down correct
VWOB.US Vanguard Emerging Markets Government Bond Index Fund ETF Shares 20190903 0 80.99 81.25 80.98 81.12 216575 73.422 up up correct
VXUS.US Vanguard Total International Stock Index Fund ETF Shares 20190903 0 50.24 50.38 50.16 50.38 1268364 46.8768 up up correct
VYMI.US Vanguard International High Dividend Yield Index Fund ETF Shares 20190903 0 57.34 57.5223 57.23 57.51 152622 52.035 up down incorrect
WBND.US Western Asset Total Return ETF 20190903 0 27.41 27.41 27.33 27.35 33547 85.3378 down down correct
WINC.US Legg Mason ETF Investment Trust 20190903 0 25.77 25.77 25.77 25.77 0 23.9066
WOOD.US iShares Global Timber & Forestry ETF 20190903 0 54.99 54.99 54.65 54.7812 5375 53.3036 down down correct
XT.US iShares Exponential Technologies ETF 20190903 0 37.61 37.7708 37.5 37.6 111114 36.6697 down down correct
YLCO.US Global X YieldCo & Renewable Energy Income ETF 20190903 0 13.47 13.53 13.42 13.46 25194 13.46 down up incorrect
YLDE.US ClearBridge Dividend Strategy ESG ETF 20190903 0 30.75 30.75 30.75 30.75 458 29.6041

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