CollectAI

close-nasdaq_etfs

2025/09/26

TICKER DESC DATE TIME OPEN HIGH LOW CLOSE VOL Adj CLOSE Trend Predict Result
AADR.US AdvisorShares Dorsey Wright ADR ETF 20250926 0 86.18 86.37 85.3 86.37 1447 86.2631 up up correct
AAXJ.US iShares MSCI All Country Asia ex Japan ETF 20250926 0 89.89 90.08 89.49 90.06 378765 88.9543 up down incorrect
ACWI.US iShares Trust 20250926 0 136.9 137.35 136.6 137.34 2429580 136.1438 up down incorrect
ACWX.US iShares MSCI ACWI ex U.S. ETF 20250926 0 64.14 64.395 64.1 64.39 793584 63.3873 up down incorrect
AGNG.US Global X Aging Population ETF 20250926 0 32.62 32.71 32.564 32.671 12100 32.5163 up down incorrect
AGZD.US WisdomTree Interest Rate Hedged U.S. Aggregate Bond Fund 20250926 0 22.53 22.53 22.4238 22.45 14422 22.0768 down down correct
AIA.US iShares Trust 20250926 0 92.41 92.95 92.16 92.94 47707 91.3479 up up correct
AIQ.US Global X Artificial Intelligence & Technology ETF 20250926 0 48.85 48.96 48.49 48.92 1528800 48.8771 up up correct
AIRR.US First Trust Exchange 20250926 0 94.52 95.58 94.48 95.48 296037 95.4541 up up correct
ALTY.US Global X Funds 20250926 0 11.89 11.89 11.859 11.875 4757 11.4314 down down correct
ANGL.US VanEck Vectors ETF Trust 20250926 0 29.64 29.6499 29.595 29.63 283189 28.7253 down down correct
AQWA.US Global X Funds 20250926 0 19.16 19.285 19.16 19.285 600 19.1122 up up correct
ASET.US FlexShares Real Assets Allocation Index Fund 20250926 0 33.33 33.37 33.29 33.365 820 33.349 up up correct
BBH.US VanEck Vectors Biotech ETF 20250926 0 161.38 162.1872 161.145 162.1872 3009 161.3787 up down incorrect
BGRN.US iShares Trust 20250926 0 48.03 48.11 48 48.06 36308 47.0591 up down incorrect
BIB.US ProShares Ultra Nasdaq Biotechnology 20250926 0 56.92 57.0593 55.7285 57.0593 5127 56.9662 up down incorrect
BIS.US ProShares UltraShort Nasdaq Biotechnology 20250926 0 13.96 14.06 13.67 13.69 18404 13.5376 down up incorrect
BJK.US VanEck Vectors Gaming ETF 20250926 0 45.62 45.62 45.35 45.575 3539 44.0982 down down correct
BKCH.US Global X Blockchain ETF 20250926 0 79.98 80.18 76.37 79.04 88000 77.6089 down down correct
BLCN.US Siren ETF Trust 20250926 0 26.52 27.33 25.65 27.3 6700 26.5164 up up correct
BND.US Vanguard Bond Index Funds 20250926 0 74.22 74.3265 74.15 74.21 5531414 72.7886 down down correct
BNDW.US Vanguard Total World Bond ETF 20250926 0 69.54 69.6255 69.5147 69.5455 53980 67.8463 up up correct
BNDX.US Vanguard Total International Bond Index Fund ETF Shares 20250926 0 49.38 49.44 49.37 49.39 2890897 47.9013 up up correct
BOTZ.US Global X Robotics & Artificial Intelligence ETF 20250926 0 34.92 34.92 34.57 34.85 451232 34.7002 down down correct
BSCP.US Invesco BulletShares 2025 Corporate Bond ETF 20250926 0 20.69 20.69 20.68 20.685 397032 20.5107 down down correct
BSCQ.US Invesco BulletShares 2026 Corporate Bond ETF 20250926 0 19.56 19.56 19.55 19.55 482426 19.2168 down down correct
BSCR.US Invesco BulletShares 2027 Corporate Bond ETF 20250926 0 19.69 19.7 19.68 19.69 901099 19.3453
BSCS.US Invesco BulletShares 2028 Corporate Bond ETF 20250926 0 20.53 20.55 20.52 20.55 673288 20.1794 up up correct
BSCT.US Invesco BulletShares 2029 Corporate Bond ETF 20250926 0 18.79 18.79 18.77 18.78 552900 18.4383 down down correct
BSCU.US Invesco BulletShares 2030 Corporate Bond ETF 20250926 0 16.87 16.88 16.85 16.88 1087500 16.5699 up up correct
BSCV.US Invesco BulletShares 2031 Corporate Bond ETF 20250926 0 16.64 16.66 16.62 16.66 376900 16.3491 up up correct
BSJP.US Invesco BulletShares 2025 High Yield Corporate Bond ETF 20250926 0 23.05 23.06 23.05 23.055 156690 22.8778 up down incorrect
BSJQ.US Invesco BulletShares 2026 High Yield Corporate Bond ETF 20250926 0 23.39 23.4 23.35 23.375 622461 22.8356 down up incorrect
BSJR.US Invesco BulletShares 2027 High Yield Corporate Bond ETF 20250926 0 22.72 22.74 22.71 22.735 136200 22.203 up down incorrect
BSJS.US Invesco BulletShares 2028 High Yield Corporate Bond ETF 20250926 0 22.06 22.08 22.01 22.055 459500 21.5001 down up incorrect
BSJT.US Invesco BulletShares 2029 High Yield Corporate Bond ETF 20250926 0 21.6 21.6 21.48 21.54 64300 20.9613 down up incorrect
BSMP.US Invesco Exchange 20250926 0 24.53 24.5399 24.51 24.52 21767 24.4136 down up incorrect
BSMQ.US Invesco Exchange 20250926 0 23.64 23.65 23.6 23.611 43000 23.3493 down up incorrect
BSMR.US Invesco Exchange 20250926 0 23.65 23.68 23.63 23.66 50700 23.4009 up up correct
BSMS.US Invesco Exchange 20250926 0 23.46 23.47 23.41 23.425 24200 23.162 down down correct
BSMT.US Invesco Exchange 20250926 0 23.11 23.11 23.05 23.06 42500 22.8102 down down correct
BSMU.US Invesco BulletShares 2030 Municipal Bond ETF 20250926 0 21.95 21.95 21.89 21.9 64900 21.6592 down down correct
BSMV.US Invesco BulletShares 2031 Municipal Bond ETF 20250926 0 21.04 21.04 20.97 20.99 111500 20.747 down down correct
BUG.US Global X Funds 20250926 0 35.06 35.47 34.98 35.38 216688 35.3663 up up correct
CARZ.US First Trust NASDAQ Global Auto Index Fund 20250926 0 72.2097 72.2097 72.2097 72.2097 370 71.2312
CATH.US Global X S&P 500 Catholic Values ETF 20250926 0 80.24 80.67 80.17 80.6157 99556 80.2259 up up correct
CDC.US Victory Portfolios II 20250926 0 66.145 66.42 66.145 66.42 36199 65.5062 up up correct
CDL.US Victory Portfolios II 20250926 0 68.82 69.337 68.82 69.337 4513 68.3877 up up correct
CEFA.US Global X S&P Catholic Values Developed ex 20250926 0 35.6125 35.83 35.6125 35.769 15180 35.1381 up up correct
CFA.US VictoryShares US 500 Volatility Wtd ETF 20250926 0 89.85 90.5103 89.85 90.5103 5861 90.0459 up up correct
CFO.US Victory Portfolios II 20250926 0 72.82 73.3505 72.82 73.345 4019 72.968 up up correct
CIBR.US First Trust Exchange 20250926 0 75.375 75.98 75.16 75.81 380675 75.6019 up up correct
CIL.US Victory Portfolios II 20250926 0 51.08 51.2008 51.08 51.2008 302 50.9709 up up correct
CLOU.US Global X Funds 20250926 0 23.44 23.585 23.33 23.54 185200 23.54 up up correct
COMT.US iShares GSCI Commodity Dynamic Roll Strategy ETF 20250926 0 27.21 27.405 27.18 27.2003 90887 25.2219 down down correct
CSB.US VictoryShares US Small Cap High Div Volatility Wtd ETF 20250926 0 58.96 59.4866 58.96 59.4866 12450 58.6532 up up correct
CTEC.US Global X Funds 20250926 0 49.13 49.4885 49 49.4885 957 49.2336 up up correct
CXSE.US WisdomTree Trust 20250926 0 43.1 43.3 43.02 43.25 21200 42.9042 up up correct
DALI.US First Trust Dorsey Wright DALI 1 ETF 20250926 0 27.93 28.0879 27.93 28.0879 560 28.0543 up up correct
DAPP.US VanEck Vectors ETF Trust 20250926 0 20.7 20.78 19.83 20.58 874400 20.58 down down correct
DAX.US Global X DAX Germany ETF 20250926 0 44.09 44.24 44.02 44.24 41553 44.1575 up up correct
DDI.US DoubleDown Interactive Co. Ltd. American Depository Shares 20250926 0 9.31 9.38 9.24 9.32 57546 9.32 up up correct
DDIV.US First Trust Dorsey Wright Momentum & Dividend ETF 20250926 0 39.98 40.07 39.9118 40.045 11490 39.7764 up up correct
DEMZ.US Democratic Large Cap Core ETF 20250926 0 41.3 41.46 41.3 41.418 2200 41.022 up up correct
DGRE.US WisdomTree Emerging Markets Quality Dividend Growth Fund 20250926 0 28.29 28.539 28.29 28.471 8100 28.3887 up up correct
DGRS.US WisdomTree Trust 20250926 0 49.81 50.155 49.81 50.1432 14743 49.7943 up up correct
DGRW.US WisdomTree U.S. Quality Dividend Growth Fund 20250926 0 88.52 88.89 88.3638 88.76 635572 88.3305 up up correct
DMXF.US iShares ESG Advanced MSCI EAFE Index ETF 20250926 0 74.88 75.148 74.815 75.07 19100 72.6474 up up correct
DRIV.US Global X Funds 20250926 0 27.8 27.9825 27.66 27.95 69500 27.815 up up correct
DVLU.US First Trust Dorsey Wright Momentum & Value ETF 20250926 0 33.12 33.1602 33.11 33.1602 11109 33.0821 up up correct
DVOL.US First Trust Exchange 20250926 0 34.89 35.2 34.89 35.18 9600 35.0795 up up correct
DVY.US iShares Trust 20250926 0 140.26 141.51 140.26 141.36 227441 139.7783 up up correct
DWAS.US Invesco DWA SmallCap Momentum ETF 20250926 0 91.57 91.8 90.95 91.72 16200 91.72 up up correct
DWAW.US AdvisorShares Trust 20250926 0 43.502 43.502 43.502 43.502 100 43.1719
DWSH.US AdvisorShares Dorsey Wright Short ETF 20250926 0 6.9312 6.9312 6.87 6.885 55474 6.4739 down down correct
DWUS.US AdvisorShares Trust 20250926 0 53.69 53.923 53.69 53.923 300 53.9071 up up correct
DXJS.US WisdomTree Trust 20250926 0 42.2248 42.2799 42.11 42.2262 18648 42.0062 up up correct
EBIZ.US Global X Funds 20250926 0 34.9 35.116 34.7715 34.95 6440 34.8773 up up correct
ECOW.US Pacer Emerging Markets Cash Cows 100 ETF 20250926 0 24.08 24.199 24.08 24.165 5300 23.3425 up up correct
EEMA.US iShares MSCI Emerging Markets Asia ETF 20250926 0 90.14 90.54 89.855 90.4477 38392 89.264 up up correct
EFAS.US Global X MSCI SuperDividend EAFE ETF 20250926 0 18.78 18.98 18.78 18.9312 13572 18.4169 up up correct
EMB.US iShares J.P. Morgan USD Emerging Markets Bond ETF 20250926 0 95.3 95.395 95.1 95.23 6119875 92.905 down down correct
EMCB.US WisdomTree Emerging Markets Corporate Bond Fund 20250926 0 66.96 66.98 66.91 66.91 2443 65.4698 down up incorrect
EMIF.US iShares Emerging Markets Infrastructure ETF 20250926 0 25.66 25.67 25.585 25.6357 2507 24.8704 down up incorrect
EMXC.US iShares MSCI Emerging Markets ex China ETF 20250926 0 66.66 67.01 66.62 67 1173157 65.7483 up down incorrect
EMXF.US iShares Trust 20250926 0 44.63 44.74 44.58 44.74 5000 43.7195 up down incorrect
ENZL.US iShares MSCI New Zealand ETF 20250926 0 45.31 45.43 45.2614 45.365 3599 44.7948 up down incorrect
EQRR.US ProShares Equities for Rising Rates ETF 20250926 0 63.55 63.566 63.55 63.566 211 63.3518 up down incorrect
ESGD.US iShares ESG Aware MSCI EAFE ETF 20250926 0 91.98 92.3 91.89 92.3 248495 90.5799 up down incorrect
ESGE.US iShares ESG Aware MSCI EM ETF 20250926 0 42.62 42.81 42.535 42.8 415753 42.0849 up up correct
ESGU.US iShares ESG Aware MSCI USA ETF 20250926 0 144.13 144.83 143.83 144.75 547509 144.3073 up up correct
ESMV.US iShares ESG MSCI USA Min Vol Factor ETF 20250926 0 28.977 28.977 28.977 28.977 100 28.8521
ESPO.US VanEck Vectors Video Gaming and eSports ETF 20250926 0 118.58 120.25 118.16 120.25 65246 118.7802 up up correct
EUFN.US iShares MSCI Europe Financials ETF 20250926 0 33.96 34.19 33.96 34.14 524220 33.6578 up up correct
EWJV.US iShares Trust 20250926 0 39.34 39.46 39.304 39.42 13100 37.7792 up up correct
EWZS.US iShares MSCI Brazil Small 20250926 0 13.77 13.88 13.77 13.8654 51159 13.4857 up up correct
FAAR.US First Trust Exchange 20250926 0 30.8056 31.0578 30.8056 30.895 8978 28.145 up up correct
FAB.US First Trust Exchange 20250926 0 86.83 87.2953 86.83 87.2953 1235 86.8024 up up correct
FAD.US First Trust Multi Cap Growth AlphaDEX Fund 20250926 0 159.15 159.74 158.77 159.6805 4598 159.6719 up up correct
FALN.US iShares Fallen Angels USD Bond ETF 20250926 0 27.65 27.69 27.64 27.69 309230 26.8132 up up correct
FCA.US First Trust Exchange 20250926 0 27.49 28.17 27.49 28.02 26300 27.8917 up up correct
FCAL.US First Trust Exchange 20250926 0 48.62 48.73 48.62 48.67 15158 47.8682 up up correct
FCEF.US First Trust CEF Income Opportunity ETF 20250926 0 22.58 22.76 22.58 22.6975 13686 22.0417 up up correct
FCVT.US First Trust SSI Strategic Convertible Securities ETF 20250926 0 42.38 42.38 41.9098 42.1786 7554 41.9072 down down correct
FDIV.US First Trust Strategic Income ETF 20250926 0 26.8387 26.9308 26.8387 26.9308 886 26.5587 up up correct
FDNI.US First Trust Dow Jones International Internet ETF 20250926 0 39.13 39.13 37.87 37.87 1701 37.4579 down down correct
FDT.US First Trust Exchange 20250926 0 74.43 74.79 74.4201 74.71 19863 73.6792 up up correct
FDTS.US First Trust Developed Markets ex 20250926 0 55.491 55.491 55.491 55.491 356 54.8861
FEM.US First Trust Emerging Markets AlphaDEX Fund 20250926 0 26.65 26.77 26.62 26.76 17100 26.5535 up up correct
FEMB.US First Trust Emerging Markets Local Currency Bond ETF 20250926 0 29.28 29.3491 29.1 29.27 99755 28.4334 down down correct
FEMS.US First Trust Exchange 20250926 0 43.1 43.7659 43.1 43.575 14653 42.9157 up up correct
FEP.US First Trust Europe AlphaDEX Fund 20250926 0 50.44 50.83 50.44 50.8 9500 50.28 up up correct
FEUZ.US First Trust Exchange 20250926 0 58.43 60.87 58.213 58.4642 6367 58.0001 up up correct
FEX.US First Trust Large Cap Core AlphaDEX Fund 20250926 0 115.48 116.2124 115.48 116.2124 14552 115.8192 up up correct
FGM.US First Trust Germany AlphaDEX Fund 20250926 0 57.69 57.975 57.69 57.975 974 57.9384 up up correct
FICS.US First Trust International Developed Cap Strength ETF 20250926 0 37.55 37.56 37.455 37.558 15500 37.5257 up up correct
FID.US First Trust S&P International Dividend Aristocrats ETF 20250926 0 19.58 19.65 19.52 19.6012 10330 19.3114 up up correct
FINX.US Global X FinTech ETF 20250926 0 33.45 33.4599 32.99 33.43 56065 33.2403 down down correct
FIXD.US First Trust Exchange 20250926 0 44.31 44.44 44.2532 44.325 145313 43.2522 up up correct
FJP.US First Trust Japan AlphaDEX Fund 20250926 0 65.43 65.77 65.02 65.47 12600 64.2056 up up correct
FKU.US First Trust United Kingdom AlphaDEX Fund 20250926 0 47.6 47.8 47.6 47.8 2800 47.3571 up up correct
FLN.US First Trust Latin America AlphaDEX Fund 20250926 0 21.22 21.26 21.12 21.2526 2890 20.9646 up up correct
FMB.US First Trust Managed Municipal ETF 20250926 0 50.58 50.65 50.5557 50.61 81144 49.7343 up up correct
FMHI.US First Trust Exchange 20250926 0 47.46 47.46 47.3318 47.41 53833 46.4093 down down correct
FNK.US First Trust Mid Cap Value AlphaDEX Fund 20250926 0 54.9 55.5175 54.9 55.5175 3643 55.2389 up up correct
FNX.US First Trust Mid Cap Core AlphaDEX Fund 20250926 0 124.41 125.375 124.41 125.3103 20961 124.9347 up down incorrect
FNY.US First Trust Mid Cap Growth AlphaDEX Fund 20250926 0 90.35 91.08 90.29 91.08 9500 91.08 up down incorrect
FPA.US First Trust Asia Pacific Ex 20250926 0 36.8184 36.8423 36.68 36.8423 335 35.8828 up down incorrect
FPXE.US First Trust IPOX Europe Equity Opportunities ETF 20250926 0 31.9 31.9673 31.9 31.9673 332 31.8655 up down incorrect
FPXI.US First Trust International Equity Opportunities ETF 20250926 0 59.09 59.09 58.5707 58.85 3547 58.7833 down up incorrect
FSZ.US First Trust Switzerland AlphaDEX Fund 20250926 0 76.25 76.25 76.25 76.25 100 75.9739
FTA.US First Trust Large Cap Value AlphaDEX Fund 20250926 0 82.34 83.01 82.33 83.0022 21410 82.5047 up down incorrect
FTAG.US First Trust Exchange 20250926 0 25.9151 25.9151 25.9151 25.9151 192 25.8492
FTC.US First Trust Large Cap Growth AlphaDEX Fund 20250926 0 159.14 160.01 158.703 159.57 8082 159.5379 up up correct
FTCS.US First Trust Capital Strength ETF 20250926 0 92.03 92.89 92.03 92.8559 344595 92.5959 up up correct
FTGC.US First Trust Global Tactical Commodity Strategy Fund 20250926 0 26.03 26.1899 25.99 26.11 207551 22.5166 up up correct
FTHI.US First Trust BuyWrite Income ETF 20250926 0 23.68 23.68 23.55 23.66 222081 22.618 down down correct
FTRI.US First Trust Exchange 20250926 0 14.77 14.9386 14.77 14.915 38934 14.8076 up up correct
FTSL.US First Trust Senior Loan Fund 20250926 0 45.86 45.89 45.8 45.88 164861 44.4475 up up correct
FTSM.US First Trust Enhanced Short Maturity ETF 20250926 0 60.1 60.1 60.08 60.09 490677 58.8814 down down correct
FTXG.US First Trust Nasdaq Food & Beverage ETF 20250926 0 21.29 21.4191 21.29 21.4191 12037 21.2255 up up correct
FTXH.US First Trust Nasdaq Pharmaceuticals ETF 20250926 0 27.41 27.6675 27.4 27.6675 1374 27.5578 up up correct
FTXL.US First Trust Nasdaq Semiconductor ETF 20250926 0 111.02 111.5561 110.4729 111.3691 12953 111.2698 up up correct
FTXN.US First Trust Nasdaq Oil & Gas ETF 20250926 0 29.562 29.6101 29.26 29.3019 17171 29.0812 down down correct
FTXO.US First Trust Nasdaq Bank ETF 20250926 0 35.98 36.2761 35.83 36.0657 32693 35.8506 up up correct
FTXR.US First Trust Nasdaq Transportation ETF 20250926 0 34.76 35.085 34.76 35.085 1354 34.934 up up correct
FV.US First Trust Dorsey Wright Focus 5 ETF 20250926 0 61.3 62.04 61.3 61.7767 70821 61.6448 up up correct
FVC.US First Trust Dorsey Wright Dynamic Focus 5 ETF 20250926 0 35.94 36.0095 35.901 35.99 2986 35.6744 up up correct
FYC.US First Trust Small Cap Growth AlphaDEX Fund 20250926 0 89.99 90.27 89.56 90.24 19400 90.24 up up correct
FYT.US First Trust Small Cap Value AlphaDEX Fund 20250926 0 55.53 56.132 55.53 56.132 4328 55.8232 up up correct
FYX.US First Trust Exchange 20250926 0 108.16 109.1988 108.1574 108.9309 7259 108.5878 up up correct
GLDI.US Credit Suisse X 20250926 0 166.82 168.17 166.688 167.45 6300 153.0197 up up correct
GNMA.US iShares GNMA Bond ETF 20250926 0 44.37 44.3951 44.3001 44.345 15205 43.4274 down down correct
GNOM.US Global X Genomics & Biotechnology ETF 20250926 0 37.5 37.8716 37.25 37.8716 9323 37.3918 up up correct
GRID.US First Trust NASDAQ Clean Edge Smart Grid Infrastructure Index Fund 20250926 0 148.83 149.16 148 149.1439 349791 148.8199 up up correct
GXTG.US Global X Funds 20250926 0 27.19 27.3478 27.19 27.3478 541 27.0429 up up correct
HERD.US Pacer Cash Cows Fund of Funds ETF 20250926 0 42.36 42.51 42.33 42.51 4500 41.3986 up up correct
HERO.US Global X Funds 20250926 0 32.99 33.74 32.76 33.575 38200 33.2037 up up correct
HLAL.US Wahed FTSE USA Shariah ETF 20250926 0 58.94 59.21 58.82 59.198 73500 59.1252 up up correct
HNDL.US Strategy Shares 20250926 0 22.11 22.26 22.11 22.21 88900 21.5686 up up correct
HYDR.US Global X Hydrogen ETF 20250926 0 32.98 33.34 32.4 33.34 111200 32.3967 up up correct
HYLS.US First Trust Tactical High Yield ETF 20250926 0 42.01 42.08 41.8975 42 103482 40.6596 down down correct
HYXF.US iShares ESG Advanced High Yield Corporate Bond ETF 20250926 0 47.41 47.5 47.41 47.475 39100 46.0797 up up correct
HYZD.US WisdomTree Interest Rate Hedged High Yield Bond Fund 20250926 0 22.54 22.6295 22.45 22.4754 36799 21.9355 down down correct
IBB.US iShares Biotechnology ETF 20250926 0 139.6 141.02 139.2 140.96 1936844 140.8077 up up correct
IBBQ.US Invesco Nasdaq Biotechnology ETF 20250926 0 23.52 23.79 23.515 23.789 17300 23.7134 up up correct
IBTA.US iShares Trust 20250926 0 27.19 27.32 26.49 27.15 296700 27.15 down down correct
IBTF.US iShares Trust 20250926 0 23.36 23.37 23.36 23.36 579900 23.1251
IBTG.US iShares Trust 20250926 0 22.94 22.94 22.93 22.94 375600 22.495
IBTH.US iShares Trust 20250926 0 22.48 22.49 22.48 22.485 265100 22.0661 up down incorrect
IBTI.US iShares Trust 20250926 0 22.36 22.37 22.354 22.365 192400 21.9554 up down incorrect
IBTJ.US iShares Trust 20250926 0 21.93 21.94 21.91 21.925 211500 21.529 down up incorrect
IBTK.US iShares iBonds Dec 2030 Term Treasury ETF 20250926 0 19.835 19.85 19.83 19.835 61594 19.4763
IBTL.US iShares iBonds Dec 2031 Term Treasury ETF 20250926 0 20.53 20.55 20.515 20.525 49300 20.1387 down up incorrect
ICLN.US iShares Global Clean Energy ETF 20250926 0 15.13 15.2359 15.0606 15.21 2705424 15.0924 up up correct
IEF.US iShares 7 20250926 0 96.25 96.43 96.1301 96.22 7295442 94.452 down down correct
IEI.US iShares 3 20250926 0 119.29 119.42 119.255 119.32 1581001 117.214 up up correct
IEUS.US iShares MSCI Europe Small 20250926 0 66.16 66.52 66.16 66.4656 3832 65.6698 up up correct
IFGL.US iShares International Developed Real Estate ETF 20250926 0 22.82 22.91 22.7101 22.8412 15032 22.5305 up up correct
IFV.US First Trust Dorsey Wright International Focus 5 ETF 20250926 0 23.96 24.1588 23.96 24.0833 9549 23.9363 up up correct
IGF.US iShares Trust 20250926 0 60.66 61.035 60.61 61.02 639427 60.044 up up correct
IGIB.US iShares 5 20250926 0 53.97 54.025 53.9038 53.99 2288585 52.7338 up up correct
IGOV.US iShares International Treasury Bond ETF 20250926 0 42.27 42.5181 42.21 42.34 185624 41.7508 up up correct
IGSB.US iShares 1 20250926 0 52.96 52.98 52.935 52.98 2223241 51.7966 up up correct
IHYF.US Invesco High Yield Bond Factor ETF 20250926 0 22.76 22.7731 22.76 22.7731 776 22.128 up up correct
IJT.US iShares S&P Small 20250926 0 140.17 141.32 140.17 141.13 58294 140.7214 up up correct
IMCV.US iShares Morningstar Mid 20250926 0 79.59 80.08 79.59 80.08 12900 79.5624 up up correct
INDY.US iShares India 50 ETF 20250926 0 51.01 51.22 50.97 51.15 26568 47.2413 up up correct
INFR.US Legg Mason Global Infrastructure ETF 20250926 0 26.126 26.143 26.11 26.143 200 25.6914 up up correct
IPKW.US Invesco International BuyBack Achievers ETF 20250926 0 52.43 52.6483 52.37 52.48 49803 51.786 up up correct
ISHG.US iShares 1 20250926 0 75.715 75.8623 75.67 75.8053 26231 74.7162 up up correct
ISTB.US iShares Core 1 20250926 0 48.79 48.8 48.77 48.8 273010 47.7938 up up correct
IUS.US Invesco RAFI Strategic US ETF 20250926 0 54.86 55.11 54.86 55.0985 39023 54.8951 up up correct
IUSB.US iShares Core Total USD Bond Market ETF 20250926 0 46.63 46.689 46.5835 46.62 2079296 45.6583 down down correct
IUSG.US iShares Core S&P U.S. Growth ETF 20250926 0 163 163.4185 162.16 163.37 307777 163.112 up up correct
IUSV.US iShares Core S&P U.S. Value ETF 20250926 0 99.04 99.57 98.9479 99.48 620844 98.9492 up up correct
IXUS.US iShares Core MSCI Total International Stock ETF 20250926 0 81.53 81.845 81.465 81.83 1273068 80.3212 up up correct
JKI.US iShares Morningstar Mid 20250926 0 79.59 80.0806 79.59 80.0806 12905 80.0806 up up correct
JOET.US Virtus ETF Trust II 20250926 0 42.54 42.876 42.53 42.79 18600 42.5142 up up correct
JSML.US Janus Henderson Small Cap Growth Alpha ETF 20250926 0 75.14 75.5602 74.995 75.5602 7825 75.3434 up up correct
KBWB.US Invesco Exchange 20250926 0 78.88 79.59 78.59 79.03 1604583 78.6185 up up correct
KBWD.US Invesco KBW High Dividend Yield Financial ETF 20250926 0 13.58 13.67 13.545 13.56 277985 12.8497 down down correct
KBWP.US Invesco KBW Property & Casualty Insurance ETF 20250926 0 121.8 123.245 121.8 122.8803 24647 122.2976 up up correct
KBWR.US Invesco KBW Regional Banking ETF 20250926 0 61.5 62.0721 60.9201 61.4904 2059 61.0616 down down correct
KBWY.US Invesco KBW Premium Yield Equity REIT ETF 20250926 0 15.96 15.96 15.865 15.92 238140 15.3 down down correct
KRMA.US Global X Conscious Companies ETF 20250926 0 42.67 42.925 42.65 42.88 10119 41.9544 up up correct
KROP.US Global X Funds 20250926 0 31.6872 31.89 31.6872 31.6991 550 31.0741 up up correct
LDEM.US iShares ESG MSCI EM Leaders ETF 20250926 0 57.82 58.33 57.82 58.28 1100 57.0139 up up correct
LDSF.US First Trust Exchange 20250926 0 19.06 19.11 19.06 19.095 20900 18.6643 up up correct
LEGR.US First Trust Exchange 20250926 0 55.8988 56.23 55.8984 56.0068 11241 55.7597 up up correct
LMBS.US First Trust Low Duration Opportunities ETF 20250926 0 49.72 49.735 49.6441 49.71 489133 48.7069 down down correct
LRGE.US ClearBridge Large Cap Growth ESG ETF 20250926 0 82.54 82.5777 81.83 82.5777 10845 82.4748 up up correct
LVHD.US Legg Mason Low Volatility High Dividend ETF 20250926 0 40.79 41.0405 40.79 41.0405 33519 40.2519 up up correct
MBB.US iShares Trust 20250926 0 95.05 95.1555 94.9347 94.99 2285847 93.0022 down down correct
MCHI.US iShares MSCI China ETF 20250926 0 64.1 64.395 63.87 64.32 3090823 63.5433 up up correct
MDIV.US First Trust Multi 20250926 0 15.98 16.0899 15.98 16.0654 39346 15.5988 up up correct
MILN.US Global X Millennials Consumer ETF 20250926 0 49.6 49.9001 49.5844 49.9001 3305 49.7955 up down incorrect
NFTY.US First Trust Exchange 20250926 0 57.13 57.29 56.89 57.24 6400 56.5299 up down incorrect
NXTG.US First Trust Exchange 20250926 0 102.5678 103.14 102.56 102.9934 4069 102.4888 up down incorrect
ONEQ.US Fidelity Nasdaq Composite Index ETF 20250926 0 88.17 88.47 87.6601 88.4113 143532 88.2679 up down incorrect
PDBC.US Invesco Optimum Yield Diversified Commodity Strategy No K 20250926 0 13.6 13.7 13.5735 13.59 6442294 13.0821 down up incorrect
PDP.US Invesco DWA Momentum ETF 20250926 0 115.69 116.55 115.61 116.55 19400 116.55 up down incorrect
PEY.US Invesco High Yield Equity Dividend Achievers ETF 20250926 0 20.92 21.06 20.9 21.04 231684 20.6184 up up correct
PEZ.US Invesco DWA Consumer Cyclicals Momentum ETF 20250926 0 100.03 100.63 100.03 100.63 1200 100.63 up up correct
PFF.US iShares Preferred and Income Securities ETF 20250926 0 31.73 31.845 31.72 31.79 1569237 30.9956 up up correct
PFI.US Invesco DWA Financial Momentum ETF 20250926 0 57.46 57.7354 57.4201 57.7354 4019 57.6102 up up correct
PFM.US Invesco Dividend Achievers ETF 20250926 0 50.4 50.6199 50.2946 50.464 22458 50.2834 up up correct
PGJ.US Invesco Golden Dragon China ETF 20250926 0 33.14 33.14 32.57 32.84 30702 32.6131 down down correct
PHO.US Invesco Water Resources ETF 20250926 0 70.59 71.33 70.59 71.33 48698 71.247 up up correct
PID.US Invesco International Dividend Achievers ETF 20250926 0 21.11 21.209 21.09 21.2 45186 21.0852 up up correct
PIE.US Invesco DWA Emerging Markets Momentum ETF 20250926 0 23.83 24.1399 23.74 23.9453 19598 23.7091 up up correct
PIO.US Invesco Global Water ETF 20250926 0 43.85 44.1947 43.85 44.1947 61626 44.1556 up up correct
PIZ.US Invesco DWA Developed Markets Momentum ETF 20250926 0 46.88 47.017 46.7 46.8824 81254 46.6875 up down incorrect
PKW.US Invesco BuyBack Achievers ETF 20250926 0 131.39 132.51 131.39 132.49 23062 132.2221 up up correct
PNQI.US Invesco NASDAQ Internet ETF 20250926 0 55.84 56.06 55.65 56.04 26500 56.04 up down incorrect
PPH.US VanEck Vectors ETF Trust 20250926 0 86.53 86.99 86.34 86.95 442131 86.314 up down incorrect
PRFZ.US Invesco FTSE RAFI US 1500 Small 20250926 0 45.13 45.5399 45.13 45.481 71739 45.3702 up up correct
PRN.US Invesco DWA Industrials Momentum ETF 20250926 0 169.24 170.4 169.06 169.99 8600 169.99 up up correct
PSC.US Principal Exchange 20250926 0 56.6 57.16 56.6 57.09 79525 56.9267 up up correct
PSCC.US Invesco S&P SmallCap Consumer Staples ETF 20250926 0 32.17 32.5025 32.17 32.5025 5611 32.3589 up up correct
PSCD.US Invesco S&P SmallCap Consumer Discretionary ETF 20250926 0 111.5563 111.5563 111.5563 111.5563 212 111.2595
PSCE.US Invesco S&P SmallCap Energy ETF 20250926 0 43.89 44.7 43.89 44.1775 27229 43.8726 up up correct
PSCF.US Invesco S&P SmallCap Financials ETF 20250926 0 57.83 57.84 57.8154 57.8154 1020 57.5266 down down correct
PSCH.US Invesco S&P SmallCap Health Care ETF 20250926 0 40.61 41.04 40.51 41.03 5200 41.03 up up correct
PSCI.US Invesco S&P SmallCap Industrials ETF 20250926 0 147.71 148.5681 147.71 148.5681 1867 146.863 up up correct
PSCM.US Invesco S&P SmallCap Materials ETF 20250926 0 75.81 76.6125 75.81 76.6125 373 76.3517 up up correct
PSCT.US Invesco S&P SmallCap Information Technology ETF 20250926 0 51.64 52.09 51.37 52.09 19700 52.09 up up correct
PSCU.US Invesco S&P SmallCap Utilities & Communication Services ETF 20250926 0 57.185 57.2857 57.185 57.2857 455 57.055 up up correct
PSET.US Principal Exchange 20250926 0 75.5291 75.752 75.49 75.7211 2018 75.48 up up correct
PSL.US Invesco Exchange 20250926 0 108.73 108.96 108.56 108.9526 1486 108.7011 up up correct
PTF.US Invesco Exchange 20250926 0 74.21 74.49 73.56 74.31 17500 74.31 up up correct
PTH.US Invesco DWA Healthcare Momentum ETF 20250926 0 42.1517 42.8252 42.1 42.8252 15497 41.5608 up up correct
PUI.US Invesco DWA Utilities Momentum ETF 20250926 0 45.45 45.695 45.32 45.5344 3533 45.2738 up up correct
PXI.US Invesco DWA Energy Momentum ETF 20250926 0 47.91 48.3444 47.83 47.9338 7746 47.6891 up up correct
PY.US Principal Exchange 20250926 0 52.02 52.39 52.02 52.3596 12560 51.7727 up up correct
PYZ.US Invesco DWA Basic Materials Momentum ETF 20250926 0 105.8132 105.8132 105.8132 105.8132 374 105.6668
QABA.US First Trust NASDAQ ABA Community Bank Index Fund 20250926 0 57.14 57.52 56.99 57.0301 11124 56.563 down down correct
QAT.US iShares MSCI Qatar ETF 20250926 0 19.428 19.469 19.37 19.42 5100 19.1881 down up incorrect
QCLN.US First Trust NASDAQ Clean Edge Green Energy Index Fund 20250926 0 41.87 42.16 41.52 41.98 208469 41.9404 up down incorrect
QCLR.US Global X NASDAQ 100® Collar 95 20250926 0 31.92 32.04 31.92 32.04 200 27.9609 up down incorrect
QQEW.US First Trust NASDAQ 20250926 0 139.48 140.47 139.3271 140.37 59422 140.188 up down incorrect
QQJG.US Invesco ESG NASDAQ Next Gen 100 ETF 20250926 0 26.83 26.8838 26.83 26.8838 1031 23.6576 up up correct
QQMG.US Invesco ESG NASDAQ 100 ETF 20250926 0 40.9 40.97 40.699 40.967 8800 40.9236 up up correct
QQQ.US Invesco QQQ Trust Series 1 20250926 0 594.35 596.3 591.06 595.97 54337422 595.203 up up correct
QQQA.US ProShares Trust 20250926 0 46.04 46.322 46.04 46.322 1500 46.3193 up up correct
QQQJ.US Invesco NASDAQ Next Gen 100 ETF 20250926 0 35.52 35.615 35.32 35.52 62081 35.4574
QQQM.US Invesco NASDAQ 100 ETF 20250926 0 244.64 245.44 243.32 245.37 3600958 245.0581 up down incorrect
QQXT.US First Trust NASDAQ 20250926 0 97.83 98.37 97.79 98.35 11200 97.6693 up down incorrect
QRMI.US Global X NASDAQ 100® Risk Managed Income ETF 20250926 0 15.77 15.805 15.76 15.805 11700 15.0288 up down incorrect
QTEC.US First Trust Exchange 20250926 0 226.93 228.39 225.98 228.23 47200 228.23 up down incorrect
QTR.US Global X NASDAQ 100 Tail Risk ETF 20250926 0 35.35 35.35 35.24 35.312 1200 29.8385 down up incorrect
QYLD.US Global X NASDAQ 100 Covered Call ETF 20250926 0 16.895 16.93 16.84 16.92 5315365 16.0908 up up correct
QYLG.US Global X Funds 20250926 0 29.09 29.19 29.01 29.18 30500 25.6135 up up correct
RDVY.US First Trust Rising Dividend Achievers ETF 20250926 0 66.83 67.28 66.7 67.23 946767 67.0397 up up correct
REIT.US ALPS Active REIT ETF 20250926 0 26.46 26.651 26.46 26.62 5400 26.4121 up up correct
RFDI.US First Trust RiverFront Dynamic Developed International ETF 20250926 0 76.36 76.53 76.36 76.508 1374 75.5632 up up correct
RFEM.US First Trust RiverFront Dynamic Emerging Markets ETF 20250926 0 74.64 74.9956 74.64 74.9956 718 74.3845 up up correct
RFEU.US First Trust RiverFront Dynamic Europe ETF 20250926 0 70.0985 70.0985 70.0985 70.0985 8 69.4609
RING.US iShares MSCI Global Gold Miners ETF 20250926 0 62.87 63.91 62.4 63.79 335203 63.4597 up up correct
RNDV.US First Trust US Equity Dividend Select ETF 20250926 0 35.29 35.535 35.29 35.535 997 35.535 up up correct
RNEM.US First Trust Exchange 20250926 0 54.07 54.22 53.9201 54.1912 8132 53.8668 up up correct
RNMC.US First Trust Mid Cap US Equity Select ETF 20250926 0 36.41 36.66 36.41 36.63 1792 36.63 up up correct
RNRG.US Global X Renewable Energy Producers ETF 20250926 0 31.1701 31.5199 31.1701 31.4172 2546 31.0655 up up correct
RNSC.US First Trust Small Cap US Equity Select ETF 20250926 0 31.17 31.2878 31.17 31.2878 827 31.2878 up up correct
ROBT.US First Trust Exchange 20250926 0 52.43 52.595 52.16 52.497 65000 52.497 up up correct
RTH.US VanEck Vectors ETF Trust 20250926 0 248.3 249.8105 248.3 249.7553 3587 247.3644 up up correct
SARK.US Tuttle Capital Short Innovation ETF 20250926 0 30.1 30.63 29.87 29.9 1240777 29.0329 down down correct
SCZ.US iShares MSCI EAFE Small 20250926 0 75.95 76.2 75.86 76.2 1206674 74.7404 up up correct
SDG.US iShares MSCI Global Impact ETF 20250926 0 81.9294 81.9294 81.8861 81.9069 1887 81.0858 down down correct
SDVY.US First Trust Exchange 20250926 0 37.88 38.175 37.82 38.1586 794730 38.0322 up up correct
SHV.US iShares Short Treasury Bond ETF 20250926 0 110.47 110.47 110.46 110.47 1942632 108.3931
SHY.US iShares Trust 20250926 0 82.87 82.8983 82.85 82.89 2291720 81.4081 up up correct
SKOR.US FlexShares Credit 20250926 0 49.17 49.18 49.1256 49.1609 42464 48.0605 down down correct
SKYU.US ProShares Ultra Cloud Computing 20250926 0 40.14 40.442 40.1 40.442 1600 40.3129 up up correct
SKYY.US First Trust Exchange 20250926 0 134.51 134.7 133.45 134.49 77100 134.49 down down correct
SLQD.US iShares Trust 20250926 0 50.74 50.76 50.73 50.755 142199 49.6826 up up correct
SLVO.US Credit Suisse X 20250926 0 91.16 91.99 91 91.79 28800 74.4698 up up correct
SMH.US VanEck Vectors Semiconductor ETF 20250926 0 321.64 322.42 318.14 321.82 6886100 320.8217 up up correct
SNSR.US Global X Internet of Things ETF 20250926 0 38.79 38.845 38.71 38.835 8367 38.679 up up correct
SOCL.US Global X Funds 20250926 0 60.2 60.24 59.767 60.24 8320 60.1007 up up correct
SOXQ.US Invesco PHLX Semiconductor ETF 20250926 0 49.62 49.7 49.03 49.63 333400 49.5747 up up correct
SOXX.US iShares Semiconductor ETF 20250926 0 268.53 269.42 265.74 268.83 7244300 268.4367 up up correct
SPC.US CrossingBridge Pre 20250926 0 21.65 21.658 21.62 21.64 2876 18.9541 down down correct
SPRX.US Spear Alpha ETF 20250926 0 38.69 38.69 37.99 38.46 102400 38.46 down down correct
SQLV.US Legg Mason ETF Investment Trust 20250926 0 43.01 43.01 43.01 43.01 107 42.8657
SQQQ.US ProShares Trust 20250926 0 15.7 15.96 15.54 15.55 20720120 76.0091 down down correct
SRET.US Global X SuperDividend REIT ETF 20250926 0 21.35 21.58 21.35 21.5151 22384 20.6696 up up correct
SUSB.US iShares ESG 1 20250926 0 25.26 25.275 25.2501 25.267 208076 24.7061 up up correct
SUSC.US iShares ESG USD Corporate Bond ETF 20250926 0 23.49 23.54 23.4713 23.515 150204 23.0047 up up correct
SUSL.US iShares ESG MSCI USA Leaders ETF 20250926 0 115.03 115.752 114.96 115.752 13600 115.4122 up up correct
TDIV.US First Trust NASDAQ Technology Dividend Index Fund 20250926 0 98.52 98.78 97.9682 98.45 69523 97.9678 down down correct
TLT.US iShares 20+ Year Treasury Bond ETF 20250926 0 88.99 89.47 88.69 88.9 30955100 86.9945 down down correct
TQQQ.US ProShares UltraPro QQQ 20250926 0 100.4 101.38 98.74 101.25 124097400 50.5459 up up correct
TUR.US iShares Inc. 20250926 0 34.59 34.785 34.51 34.77 405472 34.4163 up up correct
UAE.US iShares MSCI UAE ETF 20250926 0 18.84 19.02 18.84 18.98 13400 18.7959 up up correct
UCRD.US VictoryShares ESG Corporate Bond ETF 20250926 0 21.755 21.755 21.755 21.755 100 21.3924
UCYB.US ProShares Ultra Nasdaq Cybersecurity 20250926 0 61.07 61.07 61.049 61.049 400 60.6297 down down correct
UFO.US Procure ETF Trust II 20250926 0 35.14 35.25 34.8 35.07 42400 34.9889 down down correct
USIG.US iShares Broad USD Investment Grade Corporate Bond ETF 20250926 0 52.05 52.145 52.01 52.09 1835066 50.8923 up up correct
USMC.US Principal U.S. Mega 20250926 0 67.64 67.7786 67.32 67.74 56134 67.4648 up up correct
USOI.US Credit Suisse X 20250926 0 52.2 52.75 52.2 52.42 59300 48.9776 up up correct
USXF.US iShares ESG Advanced MSCI USA ETF 20250926 0 56.55 56.72 56.3 56.71 77800 56.5334 up up correct
VCIT.US Vanguard Intermediate 20250926 0 83.91 83.99 83.8043 83.93 9981846 82.0039 up up correct
VCLT.US Vanguard Long 20250926 0 77.28 77.59 77.13 77.34 4130470 75.3384 up up correct
VCSH.US Vanguard Scottsdale Funds 20250926 0 79.8 79.83 79.78 79.82 6283369 78.0926 up up correct
VGIT.US Vanguard Intermediate 20250926 0 59.92 59.9999 59.89 59.94 1655790 58.8337 up up correct
VGLT.US Vanguard Scottsdale Funds 20250926 0 56.622 56.89 56.465 56.56 1805169 55.3373 down down correct
VGSH.US Vanguard Short 20250926 0 58.77 58.79 58.76 58.79 1752866 57.6915 up up correct
VIGI.US Vanguard International Dividend Appreciation Index Fund ETF Shares 20250926 0 88.39 88.56 88.19 88.55 248767 88.0344 up up correct
VMBS.US Vanguard Mortgage 20250926 0 46.91 47 46.8701 46.9 1171888 45.9439 down down correct
VNQI.US Vanguard Global ex 20250926 0 47.12 47.315 47.1 47.31 290386 45.1631 up up correct
VONE.US Vanguard Russell 1000 Index Fund ETF Shares 20250926 0 300.1 301.03 299.04 300.77 96763 299.9215 up up correct
VONG.US Vanguard Scottsdale Funds 20250926 0 119.32 119.61 118.56 119.56 648429 119.4248 up up correct
VONV.US Vanguard Scottsdale Funds 20250926 0 88.68 89.15 88.66 89.08 472473 88.6067 up up correct
VPN.US Global X Funds 20250926 0 20.43 20.43 20.1676 20.37 280290 20.2398 down down correct
VRIG.US Invesco Actively Managed Exchange 20250926 0 25.08 25.08 25.07 25.075 197641 24.5822 down down correct
VSDA.US VictoryShares Dividend Accelerator ETF 20250926 0 52.9 53.2518 52.9 53.2518 8537 52.6467 up up correct
VSMV.US VictoryShares US Multi 20250926 0 53.1128 53.3781 53.0159 53.3781 4151 53.0957 up up correct
VTC.US Vanguard Scottsdale Funds 20250926 0 78.15 78.295 78.09 78.2135 40077 76.3717 up up correct
VTHR.US Vanguard Russell 3000 Index Fund ETF Shares 20250926 0 291.93 292.62 290.8 292.5847 25690 291.718 up up correct
VTIP.US Vanguard Malvern Funds 20250926 0 50.63 50.64 50.6 50.63 1786135 49.273
VTWG.US Vanguard Russell 2000 Growth Index Fund ETF Shares 20250926 0 232.06 233.5643 230.93 233.0353 9890 232.391 up up correct
VTWO.US Vanguard Russell 2000 Index Fund ETF Shares 20250926 0 96.88 97.68 96.73 97.57 1539751 97.1836 up up correct
VTWV.US Vanguard Russell 2000 Value Index Fund ETF Shares 20250926 0 154.73 155.6617 154.68 155.6146 39721 154.8045 up up correct
VWOB.US Vanguard Emerging Markets Government Bond Index Fund ETF Shares 20250926 0 66.98 67.07 66.9047 66.93 450300 65.0508 down down correct
VXUS.US Vanguard Total International Stock Index Fund ETF Shares 20250926 0 72.5 72.76 72.4213 72.75 4006203 71.4379 up up correct
VYMI.US Vanguard International High Dividend Yield Index Fund ETF Shares 20250926 0 83.85 84.2181 83.82 84.2 635657 83.3179 up up correct
WCBR.US WisdomTree Trust 20250926 0 31.2 31.541 31.156 31.494 5900 31.494 up up correct
WOOD.US iShares Global Timber & Forestry ETF 20250926 0 72.77 73.0954 72.77 73.0954 3251 72.0197 up down incorrect
XT.US iShares Exponential Technologies ETF 20250926 0 70.66 70.8772 70.31 70.8772 63535 65.8287 up down incorrect
YLCO.US Global X YieldCo & Renewable Energy Income ETF 20250926 0 31.1701 31.5199 31.1701 31.4172 2546 31.0655 up down incorrect
YLDE.US ClearBridge Dividend Strategy ESG ETF 20250926 0 54.09 54.36 54.09 54.2939 17561 52.436 up down incorrect

CollectAI copyright 3NET LABS LLC 2009-2023 All rights reserved.