CollectAI

close-nasdaq_etfs

2026/02/02

TICKER DESC DATE TIME OPEN HIGH LOW CLOSE VOL Adj CLOSE Trend Predict Result
AADR.US AdvisorShares Dorsey Wright ADR ETF 20260202 0 92.76 93.76 92.73 93.38 10700 93.38 up up correct
AAXJ.US iShares MSCI All Country Asia ex Japan ETF 20260202 0 99.43 100.91 99.35 100.56 822100 100.56 up up correct
ACWI.US iShares Trust 20260202 0 145.13 146.57 145.05 146.31 4847400 146.31 up down incorrect
ACWX.US iShares MSCI ACWI ex U.S. ETF 20260202 0 70.67 71.29 70.66 71.22 3546900 71.22 up down incorrect
AGNG.US Global X Aging Population ETF 20260202 0 37 37.339 36.86 37.09 9900 37.09 up down incorrect
AGZD.US WisdomTree Interest Rate Hedged U.S. Aggregate Bond Fund 20260202 0 22.59 22.59 22.514 22.555 4919 22.4851 down down correct
AIA.US iShares Trust 20260202 0 108.18 109.62 108.16 109.16 202600 109.16 up up correct
AIQ.US Global X Artificial Intelligence & Technology ETF 20260202 0 51.865 52.725 51.77 52.38 2176300 52.38 up up correct
AIRR.US First Trust Exchange 20260202 0 109.99 112.73 109.69 112.52 548500 112.52 up up correct
ALTY.US Global X Funds 20260202 0 12.3 12.3 12.251 12.2602 209393 12.1061 down down correct
ANGL.US VanEck Vectors ETF Trust 20260202 0 29.42 29.48 29.4 29.46 1022535 29.3203 up up correct
AQWA.US Global X Funds 20260202 0 19.91 20.08 19.91 20.02 70900 20.02 up up correct
BBH.US VanEck Vectors Biotech ETF 20260202 0 195.89 197.12 195.89 197.12 6300 197.12 up up correct
BGRN.US iShares Trust 20260202 0 47.9 47.9 47.82 47.83 24468 47.6634 down down correct
BIB.US ProShares Ultra Nasdaq Biotechnology 20260202 0 83.92 84.99 83.87 84.97 8600 84.97 up up correct
BIS.US ProShares UltraShort Nasdaq Biotechnology 20260202 0 9.07 9.07 8.76 8.78 33400 8.78 down down correct
BJK.US VanEck Vectors Gaming ETF 20260202 0 37.3 37.7 37.3 37.5 900 37.5 up up correct
BKCH.US Global X Blockchain ETF 20260202 0 69.79 72.03 68.22 70 1019500 70 up up correct
BLCN.US Siren ETF Trust 20260202 0 23.46 23.79 22.903 23.79 2500 23.79 up up correct
BND.US Vanguard Bond Index Funds 20260202 0 74.03 74.04 73.89 73.91 8636352 73.686 down down correct
BNDW.US Vanguard Total World Bond ETF 20260202 0 68.88 68.88 68.71 68.75 617976 68.576 down down correct
BNDX.US Vanguard Total International Bond Index Fund ETF Shares 20260202 0 48.47 48.49 48.4 48.43 6356808 48.3316 down down correct
BOTZ.US Global X Robotics & Artificial Intelligence ETF 20260202 0 36.915 37.089 36.685 36.87 1018500 36.87 down down correct
BSCQ.US Invesco BulletShares 2026 Corporate Bond ETF 20260202 0 19.57 19.57 19.56 19.57 781005 19.5033
BSCR.US Invesco BulletShares 2027 Corporate Bond ETF 20260202 0 19.74 19.75 19.73 19.74 752076 19.6724
BSCS.US Invesco BulletShares 2028 Corporate Bond ETF 20260202 0 20.6 20.6 20.58 20.59 1244006 20.5176 down down correct
BSCT.US Invesco BulletShares 2029 Corporate Bond ETF 20260202 0 18.84 18.85 18.83 18.84 1070200 18.773
BSCU.US Invesco BulletShares 2030 Corporate Bond ETF 20260202 0 16.92 16.92 16.881 16.9 573200 16.8386 down down correct
BSCV.US Invesco BulletShares 2031 Corporate Bond ETF 20260202 0 16.69 16.69 16.65 16.67 450500 16.6085 down down correct
BSJQ.US Invesco BulletShares 2026 High Yield Corporate Bond ETF 20260202 0 23.27 23.28 23.26 23.28 267930 23.1808 up up correct
BSJR.US Invesco BulletShares 2027 High Yield Corporate Bond ETF 20260202 0 22.61 22.62 22.589 22.62 163400 22.522 up up correct
BSJS.US Invesco BulletShares 2028 High Yield Corporate Bond ETF 20260202 0 22 22.02 21.96 22.02 133100 21.9144 up up correct
BSJT.US Invesco BulletShares 2029 High Yield Corporate Bond ETF 20260202 0 21.53 21.53 21.47 21.5 281100 21.3879 down down correct
BSMQ.US Invesco Exchange 20260202 0 23.67 23.67 23.6 23.635 96900 23.5801 down down correct
BSMR.US Invesco Exchange 20260202 0 23.71 23.71 23.69 23.7 46600 23.6481 down down correct
BSMS.US Invesco Exchange 20260202 0 23.59 23.59 23.56 23.58 54100 23.5275 down down correct
BSMT.US Invesco Exchange 20260202 0 23.27 23.29 23.255 23.269 60300 23.2193 down down correct
BSMU.US Invesco BulletShares 2030 Municipal Bond ETF 20260202 0 22.16 22.18 22.14 22.158 33500 22.1095 down down correct
BSMV.US Invesco BulletShares 2031 Municipal Bond ETF 20260202 0 21.3 21.31 21.21 21.275 131700 21.2264 down down correct
BUG.US Global X Funds 20260202 0 28.58 28.98 28.35 28.67 655800 28.67 up up correct
CARZ.US First Trust NASDAQ Global Auto Index Fund 20260202 0 85.18 85.35 85.18 85.35 800 85.35 up up correct
CATH.US Global X S&P 500 Catholic Values ETF 20260202 0 83.01 83.74 82.98 83.57 54400 83.57 up up correct
CDC.US Victory Portfolios II 20260202 0 69.79 70.11 69.75 69.9985 24601 69.6277 up up correct
CDL.US Victory Portfolios II 20260202 0 72.78 73.1784 72.75 73.0432 14091 72.6569 up up correct
CEFA.US Global X S&P Catholic Values Developed ex 20260202 0 38.86 39.04 38.86 38.9751 7925 38.9751 up up correct
CFA.US VictoryShares US 500 Volatility Wtd ETF 20260202 0 93.51 94.255 93.51 94.1988 6713 93.9992 up up correct
CFO.US Victory Portfolios II 20260202 0 76 76.3625 76 76.3625 8537 76.2005 up up correct
CIBR.US First Trust Exchange 20260202 0 68.9 69.85 68.623 69.59 1207900 69.59 up up correct
CIL.US Victory Portfolios II 20260202 0 56.9133 56.9133 56.9133 56.9133 0 56.9133
CLOU.US Global X Funds 20260202 0 20.57 20.948 20.43 20.65 104600 20.65 up up correct
COMT.US iShares GSCI Commodity Dynamic Roll Strategy ETF 20260202 0 26.44 26.54 26.175 26.3219 341371 26.3219 down up incorrect
CSB.US VictoryShares US Small Cap High Div Volatility Wtd ETF 20260202 0 61.86 62.57 61.84 62.3528 22526 61.9699 up up correct
CTEC.US Global X Funds 20260202 0 61 61.2405 60.49 61.2405 2206 61.2405 up up correct
CXSE.US WisdomTree Trust 20260202 0 40.83 41.05 40.79 40.81 23800 40.81 down down correct
DALI.US First Trust Dorsey Wright DALI 1 ETF 20260202 0 30.23 30.37 30.23 30.326 1100 30.326 up up correct
DAPP.US VanEck Vectors ETF Trust 20260202 0 17.37 17.86 17.13 17.39 503100 17.39 up up correct
DAX.US Global X DAX Germany ETF 20260202 0 46.5 46.64 46.42 46.558 40900 46.558 up up correct
DDI.US DoubleDown Interactive Co. Ltd. American Depository Shares 20260202 0 8.43 8.97 8.37 8.81 156619 8.81 up up correct
DDIV.US First Trust Dorsey Wright Momentum & Dividend ETF 20260202 0 42.83 43.24 42.72 43.218 7300 43.218 up up correct
DEMZ.US Democratic Large Cap Core ETF 20260202 0 43.3 43.75 43.3 43.652 3200 43.652 up up correct
DGRE.US WisdomTree Emerging Markets Quality Dividend Growth Fund 20260202 0 33.51 33.93 33.51 33.898 28400 33.898 up up correct
DGRS.US WisdomTree Trust 20260202 0 53.25 54.395 53.25 54.2083 26602 54.1787 up up correct
DGRW.US WisdomTree U.S. Quality Dividend Growth Fund 20260202 0 91.37 92.23 91.33 92.08 570043 92.0253 up up correct
DMXF.US iShares ESG Advanced MSCI EAFE Index ETF 20260202 0 78.8 79.52 78.23 79.421 23300 79.421 up up correct
DRIV.US Global X Funds 20260202 0 31.9 32.3 31.82 32.12 170500 32.12 up up correct
DVLU.US First Trust Dorsey Wright Momentum & Value ETF 20260202 0 36.22 36.53 36.19 36.5 3600 36.5 up down incorrect
DVOL.US First Trust Exchange 20260202 0 35.75 36.22 35.75 36.22 11100 36.22 up down incorrect
DVY.US iShares Trust 20260202 0 150.09 151.24 149.82 151.17 1001200 151.17 up down incorrect
DWAS.US Invesco DWA SmallCap Momentum ETF 20260202 0 98.88 102.09 98.88 101.73 20900 101.73 up up correct
DWAW.US AdvisorShares Trust 20260202 0 45.53 45.75 45.53 45.6837 1904 45.6837 up up correct
DWSH.US AdvisorShares Dorsey Wright Short ETF 20260202 0 6.23 6.24 6.19 6.225 44200 6.225 down down correct
DWUS.US AdvisorShares Trust 20260202 0 55.69 55.69 55.618 55.618 700 55.618 down down correct
DXJS.US WisdomTree Trust 20260202 0 50.6 51.1899 50.222 50.688 126007 50.688 up down incorrect
EBIZ.US Global X Funds 20260202 0 32.18 32.18 31.51 31.96 6400 31.96 down up incorrect
ECOW.US Pacer Emerging Markets Cash Cows 100 ETF 20260202 0 26 26.32 26 26.304 80000 26.304 up down incorrect
EEMA.US iShares MSCI Emerging Markets Asia ETF 20260202 0 99.56 101.14 99.56 100.84 49900 100.84 up up correct
EFAS.US Global X MSCI SuperDividend EAFE ETF 20260202 0 20.48 20.4812 20.3582 20.4812 14375 20.3157 up up correct
EMB.US iShares J.P. Morgan USD Emerging Markets Bond ETF 20260202 0 96.21 96.4576 96.14 96.14 16267310 95.7436 down down correct
EMCB.US WisdomTree Emerging Markets Corporate Bond Fund 20260202 0 66.79 67.06 66.79 66.935 3777 66.6815 up up correct
EMIF.US iShares Emerging Markets Infrastructure ETF 20260202 0 28.57 28.68 28.46 28.6 1500 28.6 up up correct
EMXC.US iShares MSCI Emerging Markets ex China ETF 20260202 0 79.24 80.575 79.1 80.39 3439000 80.39 up up correct
EMXF.US iShares Trust 20260202 0 49.37 50.13 49.37 50.038 7700 50.038 up up correct
ENZL.US iShares MSCI New Zealand ETF 20260202 0 47.08 47.29 46.9 47.12 37200 47.12 up up correct
EQRR.US ProShares Equities for Rising Rates ETF 20260202 0 67.425 67.425 67.425 67.425 100 67.425
ESGD.US iShares ESG Aware MSCI EAFE ETF 20260202 0 99.93 100.61 99.93 100.51 288400 100.51 up up correct
ESGE.US iShares ESG Aware MSCI EM ETF 20260202 0 47.23 47.83 47.16 47.65 855000 47.65 up up correct
ESGU.US iShares ESG Aware MSCI USA ETF 20260202 0 150.15 151.77 150.15 151.49 712100 151.49 up up correct
ESMV.US iShares ESG MSCI USA Min Vol Factor ETF 20260202 0 29.25 29.25 29.23 29.23 1600 29.23 down down correct
ESPO.US VanEck Vectors Video Gaming and eSports ETF 20260202 0 100.26 101.29 99.97 100.73 67000 100.73 up up correct
EUFN.US iShares MSCI Europe Financials ETF 20260202 0 38.43 38.88 38.43 38.85 1317800 38.85 up up correct
EWJV.US iShares Trust 20260202 0 42.23 42.62 42.13 42.6 157800 42.6 up up correct
EWZS.US iShares MSCI Brazil Small 20260202 0 14.74 15 14.74 14.99 441700 14.99 up up correct
FAAR.US First Trust Exchange 20260202 0 29.04 29.9 28.893 28.985 26400 28.985 down down correct
FAB.US First Trust Exchange 20260202 0 94.06 94.3541 93.95 94.3541 43962 94.3541 up up correct
FAD.US First Trust Multi Cap Growth AlphaDEX Fund 20260202 0 165.85 168.26 165.85 167.62 38100 167.62 up down incorrect
FALN.US iShares Fallen Angels USD Bond ETF 20260202 0 27.405 27.4599 27.4 27.45 1145115 27.3001 up down incorrect
FCA.US First Trust Exchange 20260202 0 31.51 31.58 31.13 31.4 13000 31.4 down down correct
FCAL.US First Trust Exchange 20260202 0 49.57 49.635 49.55 49.6186 27835 49.4786 up up correct
FCEF.US First Trust CEF Income Opportunity ETF 20260202 0 23.38 23.56 23.38 23.51 19140 23.2369 up up correct
FCVT.US First Trust SSI Strategic Convertible Securities ETF 20260202 0 45.57 46.16 45.57 45.99 11004 45.9452 up up correct
FDIV.US First Trust Strategic Income ETF 20260202 0 28.28 28.28 28.19 28.205 5300 28.205 down down correct
FDNI.US First Trust Dow Jones International Internet ETF 20260202 0 33.17 33.19 32.98 33.03 1100 33.03 down down correct
FDT.US First Trust Exchange 20260202 0 86.77 87.34 86.47 87.22 122400 87.22 up up correct
FDTS.US First Trust Developed Markets ex 20260202 0 64.06 64.96 64.06 64.4 5500 64.4 up down incorrect
FEM.US First Trust Emerging Markets AlphaDEX Fund 20260202 0 29.03 29.27 29.03 29.21 208600 29.21 up down incorrect
FEMB.US First Trust Emerging Markets Local Currency Bond ETF 20260202 0 30.43 30.54 30.39 30.48 91465 30.3313 up up correct
FEMS.US First Trust Exchange 20260202 0 44.62 45.07 44.48 44.88 7200 44.88 up up correct
FEP.US First Trust Europe AlphaDEX Fund 20260202 0 57.26 57.58 57.19 57.51 19200 57.51 up up correct
FEUZ.US First Trust Exchange 20260202 0 65.295 65.618 65.28 65.438 11300 65.438 up up correct
FEX.US First Trust Large Cap Core AlphaDEX Fund 20260202 0 122.97 123.87 122.97 123.78 9500 123.78 up up correct
FGM.US First Trust Germany AlphaDEX Fund 20260202 0 67.18 67.31 67.12 67.2 3600 67.2 up up correct
FICS.US First Trust International Developed Cap Strength ETF 20260202 0 40.67 40.85 40.65 40.805 23200 40.805 up up correct
FID.US First Trust S&P International Dividend Aristocrats ETF 20260202 0 21.45 21.52 21.42 21.48 12800 21.48 up up correct
FINX.US Global X FinTech ETF 20260202 0 26.6 26.87 26.5 26.63 48700 26.63 up up correct
FIXD.US First Trust Exchange 20260202 0 44.25 44.2799 44.188 44.22 406890 44.0571 down down correct
FJP.US First Trust Japan AlphaDEX Fund 20260202 0 71.5 71.75 70.94 71.46 33700 71.46 down down correct
FKU.US First Trust United Kingdom AlphaDEX Fund 20260202 0 54.35 54.57 54.1 54.57 900 54.57 up up correct
FLN.US First Trust Latin America AlphaDEX Fund 20260202 0 25.94 26.32 25.67 26.32 29700 26.32 up up correct
FMB.US First Trust Managed Municipal ETF 20260202 0 51.47 51.47 51.41 51.47 101476 51.3162
FMHI.US First Trust Exchange 20260202 0 48.06 48.12 48.03 48.1 104106 47.9266 up up correct
FNK.US First Trust Mid Cap Value AlphaDEX Fund 20260202 0 58.24 58.85 58.24 58.72 13600 58.72 up up correct
FNX.US First Trust Mid Cap Core AlphaDEX Fund 20260202 0 131.89 133.78 131.89 133.37 29600 133.37 up up correct
FNY.US First Trust Mid Cap Growth AlphaDEX Fund 20260202 0 94.47 95.84 94.47 95.48 15200 95.48 up up correct
FPA.US First Trust Asia Pacific Ex 20260202 0 43.13 43.27 42.64 43.24 21600 43.24 up up correct
FPXE.US First Trust IPOX Europe Equity Opportunities ETF 20260202 0 32.74 32.74 32.74 32.74 100 32.74
FPXI.US First Trust International Equity Opportunities ETF 20260202 0 63.49 64.21 63.49 64.055 19800 64.055 up up correct
FSZ.US First Trust Switzerland AlphaDEX Fund 20260202 0 82.81 82.81 82.81 82.81 300 82.81
FTA.US First Trust Large Cap Value AlphaDEX Fund 20260202 0 89.91 90.5 89.91 90.39 91000 90.39 up up correct
FTAG.US First Trust Exchange 20260202 0 28.22 28.53 28.22 28.49 7300 28.49 up up correct
FTC.US First Trust Large Cap Growth AlphaDEX Fund 20260202 0 163.08 163.99 163.02 163.38 8300 163.38 up up correct
FTCS.US First Trust Capital Strength ETF 20260202 0 96.7 97.69 96.59 97.59 392400 97.59 up up correct
FTGC.US First Trust Global Tactical Commodity Strategy Fund 20260202 0 24.48 24.57 24.135 24.29 1068900 24.29 down down correct
FTHI.US First Trust BuyWrite Income ETF 20260202 0 23.71 23.94 23.71 23.91 951930 23.7327 up up correct
FTRI.US First Trust Exchange 20260202 0 17.14 17.28 17.11 17.19 65100 17.19 up up correct
FTSL.US First Trust Senior Loan Fund 20260202 0 45.58 45.58 45.4625 45.57 485564 45.3288 down down correct
FTSM.US First Trust Enhanced Short Maturity ETF 20260202 0 59.93 59.96 59.93 59.95 1333433 59.7594 up up correct
FTXG.US First Trust Nasdaq Food & Beverage ETF 20260202 0 22.38 22.448 22.18 22.414 22800 22.414 up up correct
FTXH.US First Trust Nasdaq Pharmaceuticals ETF 20260202 0 34.226 34.386 34.18 34.386 5500 34.386 up up correct
FTXL.US First Trust Nasdaq Semiconductor ETF 20260202 0 151.05 157.775 150.688 156.11 112600 156.11 up up correct
FTXN.US First Trust Nasdaq Oil & Gas ETF 20260202 0 30.72 30.92 30.53 30.661 16000 30.661 down down correct
FTXO.US First Trust Nasdaq Bank ETF 20260202 0 38.53 39.35 38.53 39.268 24700 39.268 up up correct
FTXR.US First Trust Nasdaq Transportation ETF 20260202 0 39.92 40.74 39.92 40.74 9500 40.74 up up correct
FV.US First Trust Dorsey Wright Focus 5 ETF 20260202 0 66.32 67.263 66.235 67 131600 67 up up correct
FVC.US First Trust Dorsey Wright Dynamic Focus 5 ETF 20260202 0 38.26 38.68 38.26 38.6 5800 38.6 up up correct
FYC.US First Trust Small Cap Growth AlphaDEX Fund 20260202 0 99.73 101.68 99.73 101.09 96100 101.09 up up correct
FYT.US First Trust Small Cap Value AlphaDEX Fund 20260202 0 60.57 61.85 60.57 61.62 7800 61.62 up up correct
FYX.US First Trust Exchange 20260202 0 119.31 122.38 119.31 121.62 29600 121.62 up up correct
GLDI.US Credit Suisse X 20260202 0 174.63 177.454 172.68 175.527 15400 171.3278 up up correct
GNMA.US iShares GNMA Bond ETF 20260202 0 44.62 44.76 44.4801 44.555 70535 44.4054 down down correct
GNOM.US Global X Genomics & Biotechnology ETF 20260202 0 47.49 48.01 47.21 47.9266 5307 47.9266 up up correct
GRID.US First Trust NASDAQ Clean Edge Smart Grid Infrastructure Index Fund 20260202 0 164.52 166.36 164.52 166.2 517300 166.2 up up correct
GXTG.US Global X Funds 20260202 0 24.7 25.02 24.7 24.9541 5718 24.9541 up up correct
HERD.US Pacer Cash Cows Fund of Funds ETF 20260202 0 44.78 45.53 44.78 45.43 6500 45.43 up up correct
HERO.US Global X Funds 20260202 0 29.27 29.73 29.06 29.504 86100 29.504 up up correct
HLAL.US Wahed FTSE USA Shariah ETF 20260202 0 63.02 63.92 63.02 63.88 91400 63.88 up up correct
HNDL.US Strategy Shares 20260202 0 22.27 22.314 22.21 22.21 72900 21.9512 down down correct
HYDR.US Global X Hydrogen ETF 20260202 0 37.01 37.78 36.62 37.365 38400 37.365 up up correct
HYLS.US First Trust Tactical High Yield ETF 20260202 0 41.63 41.77 41.59 41.65 351936 41.4192 up up correct
HYXF.US iShares ESG Advanced High Yield Corporate Bond ETF 20260202 0 47.16 47.23 47.11 47.175 11100 46.9405 up up correct
HYZD.US WisdomTree Interest Rate Hedged High Yield Bond Fund 20260202 0 22.61 22.63 22.5301 22.5628 85425 22.4627 down down correct
IBB.US iShares Biotechnology ETF 20260202 0 171.52 174.28 171.21 174.14 1585100 174.14 up up correct
IBBQ.US Invesco Nasdaq Biotechnology ETF 20260202 0 28.94 29.42 28.94 29.42 48500 29.42 up up correct
IBTA.US iShares Trust 20260202 0 20.52 21.73 20.37 21.3 304262 21.3 up up correct
IBTG.US iShares Trust 20260202 0 22.86 22.87 22.86 22.86 617400 22.7917
IBTH.US iShares Trust 20260202 0 22.46 22.46 22.44 22.44 433000 22.3758 down down correct
IBTI.US iShares Trust 20260202 0 22.33 22.33 22.31 22.32 292000 22.2565 down down correct
IBTJ.US iShares Trust 20260202 0 21.9 21.9 21.87 21.875 1741900 21.8131 down up incorrect
IBTK.US iShares iBonds Dec 2030 Term Treasury ETF 20260202 0 19.79 19.79 19.76 19.765 122744 19.7088 down up incorrect
IBTL.US iShares iBonds Dec 2031 Term Treasury ETF 20260202 0 20.46 20.46 20.41 20.425 276500 20.3647 down up incorrect
ICLN.US iShares Global Clean Energy ETF 20260202 0 18.06 18.33 17.9 18.23 3880600 18.23 up down incorrect
IEF.US iShares 7 20260202 0 95.67 95.7 95.435 95.44 8987366 95.1646 down up incorrect
IEI.US iShares 3 20260202 0 119 119 118.8 118.82 2058229 118.494 down down correct
IEUS.US iShares MSCI Europe Small 20260202 0 71.63 72.09 71.63 72.08 7400 72.08 up up correct
IFGL.US iShares International Developed Real Estate ETF 20260202 0 24.04 24.14 24.01 24.08 27200 24.08 up up correct
IFV.US First Trust Dorsey Wright International Focus 5 ETF 20260202 0 26.67 26.79 26.58 26.715 39500 26.715 up up correct
IGF.US iShares Trust 20260202 0 64.29 64.58 63.84 63.96 1051100 63.96 down up incorrect
IGIB.US iShares 5 20260202 0 53.82 53.83 53.7201 53.74 3080151 53.529 down up incorrect
IGOV.US iShares International Treasury Bond ETF 20260202 0 42.4 42.4 42.14 42.22 210200 42.22 down up incorrect
IGSB.US iShares 1 20260202 0 52.92 52.92 52.85 52.86 3090418 52.6642 down up incorrect
IHYF.US Invesco High Yield Bond Factor ETF 20260202 0 22.67 22.8 22.67 22.705 211093 22.5854 up down incorrect
IJT.US iShares S&P Small 20260202 0 147.56 150.31 147.56 149.6 214700 149.6 up down incorrect
IMCV.US iShares Morningstar Mid 20260202 0 85.01 85.63 85.01 85.53 30800 85.53 up up correct
INDY.US iShares India 50 ETF 20260202 0 46.74 48.63 46.64 48.38 654800 48.38 up up correct
IPKW.US Invesco International BuyBack Achievers ETF 20260202 0 58.16 58.618 58.101 58.495 71900 58.495 up up correct
ISHG.US iShares 1 20260202 0 76.5 76.65 76.05 76.18 114272 76.18 down down correct
ISTB.US iShares Core 1 20260202 0 48.7 48.7068 48.665 48.69 1039400 48.5255 down down correct
IUS.US Invesco RAFI Strategic US ETF 20260202 0 59.15 59.94 59.15 59.87 59300 59.87 up up correct
IUSB.US iShares Core Total USD Bond Market ETF 20260202 0 46.53 46.54 46.4459 46.46 3276382 46.3052 down down correct
IUSG.US iShares Core S&P U.S. Growth ETF 20260202 0 168.61 170.46 168.38 169.77 730000 169.77 up up correct
IUSV.US iShares Core S&P U.S. Value ETF 20260202 0 104.89 106.12 104.88 106.04 776700 106.04 up up correct
IXUS.US iShares Core MSCI Total International Stock ETF 20260202 0 89.19 89.95 89 89.84 1708600 89.84 up up correct
JKI.US iShares Morningstar Mid 20260202 0 85.01 85.625 85.01 85.53 30753 85.53 up up correct
JOET.US Virtus ETF Trust II 20260202 0 42.17 42.73 42.17 42.645 32055 42.645 up up correct
JSML.US Janus Henderson Small Cap Growth Alpha ETF 20260202 0 75.52 77.545 75.52 77.0968 84591 77.0968 up up correct
KBWB.US Invesco Exchange 20260202 0 86.14 87.73 85.59 87.64 1576494 87.64 up up correct
KBWD.US Invesco KBW High Dividend Yield Financial ETF 20260202 0 13.9 13.975 13.72 13.88 475942 13.7291 down up incorrect
KBWP.US Invesco KBW Property & Casualty Insurance ETF 20260202 0 123.47 124.83 123.27 123.66 10600 123.66 up down incorrect
KBWR.US Invesco KBW Regional Banking ETF 20260202 0 66.89 67.76 66.89 67.26 3100 67.26 up down incorrect
KBWY.US Invesco KBW Premium Yield Equity REIT ETF 20260202 0 15.92 16 15.8545 15.9 188135 15.7786 down up incorrect
KRMA.US Global X Conscious Companies ETF 20260202 0 43.66 44.08 43.66 44.04 4000 44.04 up down incorrect
KROP.US Global X Funds 20260202 0 33.06 33.1447 33.05 33.1447 745 33.1447 up down incorrect
LDEM.US iShares ESG MSCI EM Leaders ETF 20260202 0 61.68 62.237 61.68 62.237 600 62.237 up down incorrect
LDSF.US First Trust Exchange 20260202 0 19.18 19.19 19.16 19.165 11800 19.0906 down down correct
LEGR.US First Trust Exchange 20260202 0 61.93 62.89 61.93 62.581 19600 62.581 up up correct
LMBS.US First Trust Low Duration Opportunities ETF 20260202 0 50.2 50.2 50.09 50.12 644423 49.951 down down correct
LRGE.US ClearBridge Large Cap Growth ESG ETF 20260202 0 81.54 82.74 81.54 82.016 9200 82.016 up down incorrect
LVHD.US Legg Mason Low Volatility High Dividend ETF 20260202 0 42.05 42.2399 41.93 42.05 73991 41.9672
MBB.US iShares Trust 20260202 0 95.33 95.385 95.165 95.23 5783006 94.9079 down up incorrect
MCHI.US iShares MSCI China ETF 20260202 0 61.64 61.91 61.46 61.61 3441400 61.61 down up incorrect
MDIV.US First Trust Multi 20260202 0 16.24 16.255 16.15 16.1956 124886 16.1207 down up incorrect
MILN.US Global X Millennials Consumer ETF 20260202 0 45.52 46.194 45.52 46.03 5700 46.03 up down incorrect
NFTY.US First Trust Exchange 20260202 0 55.58 58.3 55.58 58.3 46200 58.3 up up correct
NXTG.US First Trust Exchange 20260202 0 112.98 114.95 112.83 114.49 19700 114.49 up up correct
ONEQ.US Fidelity Nasdaq Composite Index ETF 20260202 0 91.81 93.18 91.81 92.8 342892 92.8 up up correct
PDBC.US Invesco Optimum Yield Diversified Commodity Strategy No K 20260202 0 14.04 14.11 13.89 13.97 22923000 13.97 down down correct
PDP.US Invesco DWA Momentum ETF 20260202 0 121.88 124.5 121.88 124.16 68800 124.16 up up correct
PEY.US Invesco High Yield Equity Dividend Achievers ETF 20260202 0 21.62 21.8 21.485 21.77 236329 21.6905 up up correct
PEZ.US Invesco DWA Consumer Cyclicals Momentum ETF 20260202 0 104.95 104.98 104.95 104.98 600 104.98 up up correct
PFF.US iShares Preferred and Income Securities ETF 20260202 0 31.525 31.58 31.44 31.46 3794762 31.4288 down down correct
PFI.US Invesco DWA Financial Momentum ETF 20260202 0 57.98 58.55 57.95 58.37 2600 58.37 up up correct
PFM.US Invesco Dividend Achievers ETF 20260202 0 52.7 53.29 52.7 53.24 22700 53.24 up up correct
PGJ.US Invesco Golden Dragon China ETF 20260202 0 29.25 29.51 29.25 29.41 11800 29.41 up up correct
PHO.US Invesco Water Resources ETF 20260202 0 72.47 73.2 72.28 73.2 43700 73.2 up up correct
PID.US Invesco International Dividend Achievers ETF 20260202 0 22.63 22.77 22.63 22.73 415400 22.73 up up correct
PIE.US Invesco DWA Emerging Markets Momentum ETF 20260202 0 25.53 25.81 24.81 25.66 19500 25.66 up up correct
PIO.US Invesco Global Water ETF 20260202 0 46.61 47.06 46.61 47 7700 47 up up correct
PIZ.US Invesco DWA Developed Markets Momentum ETF 20260202 0 52.15 52.78 52.13 52.69 62800 52.69 up up correct
PKW.US Invesco BuyBack Achievers ETF 20260202 0 135.43 137.02 135.43 136.95 36500 136.95 up up correct
PNQI.US Invesco NASDAQ Internet ETF 20260202 0 51.11 51.75 51.11 51.48 125300 51.48 up up correct
PPH.US VanEck Vectors ETF Trust 20260202 0 106.7 109.37 106.7 108.13 708399 108.13 up up correct
PRFZ.US Invesco FTSE RAFI US 1500 Small 20260202 0 47.54 48.42 47.54 48.15 154100 48.15 up up correct
PRN.US Invesco DWA Industrials Momentum ETF 20260202 0 191.73 195.55 191.73 195.24 16300 195.24 up up correct
PSC.US Principal Exchange 20260202 0 60.16 61.005 58.99 60.71 116497 60.71 up up correct
PSCC.US Invesco S&P SmallCap Consumer Staples ETF 20260202 0 33.47 33.93 33.46 33.75 12000 33.75 up up correct
PSCD.US Invesco S&P SmallCap Consumer Discretionary ETF 20260202 0 110.01 110.79 109.94 110.45 18700 110.45 up up correct
PSCE.US Invesco S&P SmallCap Energy ETF 20260202 0 49.34 50.24 49.06 50.01 34500 50.01 up up correct
PSCF.US Invesco S&P SmallCap Financials ETF 20260202 0 59.65 60.3 59.65 60.01 2400 60.01 up up correct
PSCH.US Invesco S&P SmallCap Health Care ETF 20260202 0 44.15 44.8 44.15 44.68 10700 44.68 up up correct
PSCI.US Invesco S&P SmallCap Industrials ETF 20260202 0 164.83 167.65 164.83 167.01 20000 167.01 up up correct
PSCM.US Invesco S&P SmallCap Materials ETF 20260202 0 92.73 93.7229 92.73 93.7229 4686 93.7229 up up correct
PSCT.US Invesco S&P SmallCap Information Technology ETF 20260202 0 59.4 61.54 59.4 61.06 5900 61.06 up up correct
PSCU.US Invesco S&P SmallCap Utilities & Communication Services ETF 20260202 0 59.12 59.12 59.12 59.12 100 59.12
PSET.US Principal Exchange 20260202 0 76.05 76.1 76.01 76.0573 2626 76.0573 up up correct
PSL.US Invesco Exchange 20260202 0 109.47 110.11 109.47 110.07 1700 110.07 up up correct
PTF.US Invesco Exchange 20260202 0 84.36 88.46 84.36 87.53 157000 87.53 up up correct
PTH.US Invesco DWA Healthcare Momentum ETF 20260202 0 47.95 49.41 47.95 49.35 22400 49.35 up up correct
PUI.US Invesco DWA Utilities Momentum ETF 20260202 0 44.65 44.76 44.47 44.47 5100 44.47 down down correct
PXI.US Invesco DWA Energy Momentum ETF 20260202 0 49.79 50 49.53 49.64 32600 49.64 down down correct
PY.US Principal Exchange 20260202 0 52.45 53.14 52.45 53.1238 13690 53.1238 up up correct
PYZ.US Invesco DWA Basic Materials Momentum ETF 20260202 0 120.62 121.85 120.62 121.85 6100 121.85 up up correct
QABA.US First Trust NASDAQ ABA Community Bank Index Fund 20260202 0 61.17 61.69 61.17 61.49 4900 61.49 up up correct
QAT.US iShares MSCI Qatar ETF 20260202 0 19.88 20.04 19.88 19.97 13500 19.97 up up correct
QCLN.US First Trust NASDAQ Clean Edge Green Energy Index Fund 20260202 0 48.91 49.84 48.64 49.43 60100 49.43 up up correct
QCLR.US Global X NASDAQ 100® Collar 95 20260202 0 28.69 28.8 28.69 28.785 4600 28.785 up up correct
QQEW.US First Trust NASDAQ 20260202 0 138.83 140.38 138.83 139.61 23200 139.61 up up correct
QQJG.US Invesco ESG NASDAQ Next Gen 100 ETF 20260202 0 27.78 27.78 27.727 27.727 910 24.4297 down down correct
QQMG.US Invesco ESG NASDAQ 100 ETF 20260202 0 42.56 43.24 42.56 43.062 21000 43.062 up up correct
QQQ.US Invesco QQQ Trust Series 1 20260202 0 618.7 628.49 618.66 626.14 49020300 626.14 up up correct
QQQA.US ProShares Trust 20260202 0 53.65 55.35 53.65 55.076 8200 55.076 up up correct
QQQJ.US Invesco NASDAQ Next Gen 100 ETF 20260202 0 38.05 38.75 38.05 38.61 336400 38.61 up up correct
QQQM.US Invesco NASDAQ 100 ETF 20260202 0 254.77 258.77 254.76 257.82 5266149 257.82 up up correct
QQXT.US First Trust NASDAQ 20260202 0 100.58 100.58 100.38 100.49 3800 100.49 down down correct
QRMI.US Global X NASDAQ 100® Risk Managed Income ETF 20260202 0 15.9 16.02 15.9 15.999 12100 15.8392 up up correct
QTEC.US First Trust Exchange 20260202 0 233.95 239.72 233.95 238.31 263300 238.31 up up correct
QTR.US Global X NASDAQ 100 Tail Risk ETF 20260202 0 30.91 30.91 30.795 30.83 9600 30.83 down down correct
QYLD.US Global X NASDAQ 100 Covered Call ETF 20260202 0 17.74 17.9 17.73 17.88 6994310 17.7014 up down incorrect
QYLG.US Global X Funds 20260202 0 27.44 27.74 27.44 27.66 42700 27.5108 up down incorrect
RDVY.US First Trust Rising Dividend Achievers ETF 20260202 0 72.09 73.23 72.09 73.13 1321800 73.13 up down incorrect
REIT.US ALPS Active REIT ETF 20260202 0 26.92 26.985 26.713 26.713 7100 26.713 down down correct
RFDI.US First Trust RiverFront Dynamic Developed International ETF 20260202 0 85.878 86.33 85.79 86.188 2800 86.188 up up correct
RFEM.US First Trust RiverFront Dynamic Emerging Markets ETF 20260202 0 84.65 85.656 84.65 85.656 2600 85.656 up up correct
RING.US iShares MSCI Global Gold Miners ETF 20260202 0 80.16 83.05 79.26 80.83 669900 80.83 up up correct
RNEM.US First Trust Exchange 20260202 0 57.16 57.3 57.16 57.3 600 57.3 up up correct
RNMC.US First Trust Mid Cap US Equity Select ETF 20260202 0 36.66 37.03 36.66 36.9674 2780 36.9674 up up correct
RNRG.US Global X Renewable Energy Producers ETF 20260202 0 35.62 35.88 35.62 35.8308 1148 35.8308 up up correct
RNSC.US First Trust Small Cap US Equity Select ETF 20260202 0 31.27 31.3505 31.235 31.2554 1653 31.2554 down down correct
ROBT.US First Trust Exchange 20260202 0 51.6 52.21 51.55 51.928 65900 51.928 up up correct
RTH.US VanEck Vectors ETF Trust 20260202 0 260.14 265.25 260.14 265.16 8400 265.16 up up correct
SARK.US Tuttle Capital Short Innovation ETF 20260202 0 31.08 31.28 30.68 31.01 434854 31.01 down down correct
SCZ.US iShares MSCI EAFE Small 20260202 0 81.67 82.03 81.54 81.83 1960100 81.83 up up correct
SDG.US iShares MSCI Global Impact ETF 20260202 0 84.45 85.13 84.45 85 13300 85 up up correct
SDVY.US First Trust Exchange 20260202 0 40.32 40.94 40.269 40.88 1207100 40.88 up up correct
SHV.US iShares Short Treasury Bond ETF 20260202 0 110.12 110.12 110.11 110.12 3828190 109.8163
SHY.US iShares Trust 20260202 0 82.735 82.75 82.69 82.7 4079383 82.4783 down down correct
SKOR.US FlexShares Credit 20260202 0 49.11 49.11 49 49.005 37539 48.8307 down down correct
SKYU.US ProShares Ultra Cloud Computing 20260202 0 30.97 30.97 30.54 30.596 6200 30.596 down down correct
SKYY.US First Trust Exchange 20260202 0 119.05 121.21 118.88 119.3 157200 119.3 up up correct
SLQD.US iShares Trust 20260202 0 50.71 50.71 50.67 50.69 124634 50.5107 down down correct
SLVO.US Credit Suisse X 20260202 0 93.79 96.87 92.06 95.81 90900 88.1657 up up correct
SMH.US VanEck Vectors Semiconductor ETF 20260202 0 398.86 412.04 398.43 407.97 5946300 407.97 up up correct
SNSR.US Global X Internet of Things ETF 20260202 0 37.32 38.33 37.32 37.996 8900 37.996 up up correct
SOCL.US Global X Funds 20260202 0 55.34 55.93 55.34 55.39 18100 55.39 up up correct
SOXQ.US Invesco PHLX Semiconductor ETF 20260202 0 62.38 64.66 62.305 64.05 983900 64.05 up up correct
SOXX.US iShares Semiconductor ETF 20260202 0 342.37 356.11 341.9 352.69 7758000 352.69 up up correct
SPC.US CrossingBridge Pre 20260202 0 18.98 18.98 18.98 18.98 0 18.98
SPRX.US Spear Alpha ETF 20260202 0 40.14 41.18 40.05 40.519 109800 40.519 up up correct
SQLV.US Legg Mason ETF Investment Trust 20260202 0 45.88 45.88 45.733 45.733 800 45.733 down up incorrect
SQQQ.US ProShares Trust 20260202 0 67.29 67.3 64.16 64.91 46862600 64.91 down up incorrect
SRET.US Global X SuperDividend REIT ETF 20260202 0 22.4 22.54 22.38 22.4137 60996 22.1148 up down incorrect
SUSB.US iShares ESG 1 20260202 0 25.25 25.25 25.2015 25.21 135363 25.1166 down up incorrect
SUSC.US iShares ESG USD Corporate Bond ETF 20260202 0 23.43 23.43 23.34 23.345 271010 23.2598 down down correct
SUSL.US iShares ESG MSCI USA Leaders ETF 20260202 0 122.5 123.62 122.5 123.25 8900 123.25 up up correct
TDIV.US First Trust NASDAQ Technology Dividend Index Fund 20260202 0 98.7 100.31 98.7 99.79 100400 99.79 up up correct
TLT.US iShares 20+ Year Treasury Bond ETF 20260202 0 87.02 87.06 86.55 86.55 38171400 86.2632 down down correct
TQQQ.US ProShares UltraPro QQQ 20260202 0 53.16 55.71 53.15 55.1 74665800 55.1 up up correct
TUR.US iShares Inc. 20260202 0 41.01 41.2 40.75 41.14 616400 41.14 up down incorrect
UAE.US iShares MSCI UAE ETF 20260202 0 20.78 20.98 20.77 20.94 440100 20.94 up down incorrect
UCRD.US VictoryShares ESG Corporate Bond ETF 20260202 0 21.745 21.745 21.745 21.745 100 21.5997
UCYB.US ProShares Ultra Nasdaq Cybersecurity 20260202 0 49.72 49.72 49.34 49.433 1000 49.433 down down correct
UFO.US Procure ETF Trust II 20260202 0 45.12 45.5 44.25 44.52 763400 44.52 down down correct
USIG.US iShares Broad USD Investment Grade Corporate Bond ETF 20260202 0 51.78 51.83 51.7 51.7 2560761 51.4996 down down correct
USMC.US Principal U.S. Mega 20260202 0 67.73 68.34 67.73 68.21 120392 68.21 up up correct
USOI.US Credit Suisse X 20260202 0 50.15 50.15 49.4 49.76 24000 48.8892 down down correct
USXF.US iShares ESG Advanced MSCI USA ETF 20260202 0 58.65 59.35 58.65 58.985 58200 58.985 up up correct
VCIT.US Vanguard Intermediate 20260202 0 83.73 83.73 83.49 83.52 10793360 83.2213 down down correct
VCLT.US Vanguard Long 20260202 0 75.97 76.09 75.78 75.8 6787220 75.488 down down correct
VCSH.US Vanguard Scottsdale Funds 20260202 0 79.74 79.79 79.6701 79.69 7016343 79.4214 down down correct
VGIT.US Vanguard Intermediate 20260202 0 59.72 59.72 59.6 59.63 4986548 59.4586 down down correct
VGLT.US Vanguard Scottsdale Funds 20260202 0 55.63 55.64 55.365 55.38 3079665 55.201 down down correct
VGSH.US Vanguard Short 20260202 0 58.669 58.67 58.63 58.65 5021386 58.481 down down correct
VIGI.US Vanguard International Dividend Appreciation Index Fund ETF Shares 20260202 0 92.46 93.33 92.46 93.29 560000 93.29 up up correct
VMBS.US Vanguard Mortgage 20260202 0 47.12 47.12 47.01 47.03 1593047 46.8719 down down correct
VNQI.US Vanguard Global ex 20260202 0 47.82 47.97 47.76 47.91 578800 47.91 up up correct
VONE.US Vanguard Russell 1000 Index Fund ETF Shares 20260202 0 312.18 315.51 312.18 314.9 154900 314.9 up up correct
VONG.US Vanguard Scottsdale Funds 20260202 0 119.35 120.78 119.35 120.3 1563500 120.3 up up correct
VONV.US Vanguard Scottsdale Funds 20260202 0 96.27 97.36 96.14 97.26 655000 97.26 up up correct
VPN.US Global X Funds 20260202 0 24.39 24.7997 24.35 24.51 735785 24.51 up up correct
VRIG.US Invesco Actively Managed Exchange 20260202 0 25.13 25.13 25.12 25.125 321550 25.0284 down down correct
VSDA.US VictoryShares Dividend Accelerator ETF 20260202 0 55.98 56.43 55.98 56.3503 7156 56.1537 up up correct
VSMV.US VictoryShares US Multi 20260202 0 57.37 57.5099 57.315 57.4798 4077 57.3474 up up correct
VTC.US Vanguard Scottsdale Funds 20260202 0 77.74 77.74 77.52 77.536 72378 77.2485 down down correct
VTHR.US Vanguard Russell 3000 Index Fund ETF Shares 20260202 0 304.05 307.49 304.05 306.85 18500 306.85 up up correct
VTIP.US Vanguard Malvern Funds 20260202 0 49.69 49.69 49.62 49.64 3285042 49.64 down down correct
VTWG.US Vanguard Russell 2000 Growth Index Fund ETF Shares 20260202 0 244.19 249.41 244.19 247.75 21100 247.75 up up correct
VTWO.US Vanguard Russell 2000 Index Fund ETF Shares 20260202 0 104.44 106.57 104.4 105.93 4567200 105.93 up up correct
VTWV.US Vanguard Russell 2000 Value Index Fund ETF Shares 20260202 0 170.03 173.58 170.03 172.8 33300 172.8 up up correct
VWOB.US Vanguard Emerging Markets Government Bond Index Fund ETF Shares 20260202 0 67.35 67.41 67.255 67.29 1338516 66.9754 down down correct
VXUS.US Vanguard Total International Stock Index Fund ETF Shares 20260202 0 79.46 80.16 79.45 80.11 10822300 80.11 up up correct
VYMI.US Vanguard International High Dividend Yield Index Fund ETF Shares 20260202 0 95.24 95.78 95.17 95.71 1568000 95.71 up up correct
WCBR.US WisdomTree Trust 20260202 0 26.2 26.665 25.92 26.395 28700 26.395 up up correct
WOOD.US iShares Global Timber & Forestry ETF 20260202 0 74.28 74.58 74.01 74.2 30500 74.2 down down correct
XT.US iShares Exponential Technologies ETF 20260202 0 72.05 72.86 72.05 72.65 59300 72.65 up up correct
YLCO.US Global X YieldCo & Renewable Energy Income ETF 20260202 0 35.62 35.88 35.62 35.8308 1148 35.8308 up up correct
YLDE.US ClearBridge Dividend Strategy ESG ETF 20260202 0 55.67 56.07 55.625 55.765 48874 55.4884 up up correct

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