CollectAI

close-nasdaq_etfs

2026/02/03

TICKER DESC DATE TIME OPEN HIGH LOW CLOSE VOL Adj CLOSE Trend Predict Result
AADR.US AdvisorShares Dorsey Wright ADR ETF 20260203 0 94.43 94.72 94.43 94.72 800 94.72 up down incorrect
AAXJ.US iShares MSCI All Country Asia ex Japan ETF 20260203 0 101.49 101.56 99.83 100.78 885500 100.78 down down correct
ACWI.US iShares Trust 20260203 0 146.48 146.64 144.36 145.54 4628000 145.54 down down correct
ACWX.US iShares MSCI ACWI ex U.S. ETF 20260203 0 71.42 71.55 70.75 71.34 2224200 71.34 down down correct
AGNG.US Global X Aging Population ETF 20260203 0 37.05 37.332 36.7 36.845 20500 36.845 down up incorrect
AGZD.US WisdomTree Interest Rate Hedged U.S. Aggregate Bond Fund 20260203 0 22.48 22.55 22.46 22.52 26120 22.4502 up down incorrect
AIA.US iShares Trust 20260203 0 110.2 110.29 107.94 109.28 133100 109.28 down down correct
AIQ.US Global X Artificial Intelligence & Technology ETF 20260203 0 52.48 52.49 50.335 51.04 1728800 51.04 down down correct
AIRR.US First Trust Exchange 20260203 0 113.43 115.67 113 115.43 911100 115.43 up up correct
ALTY.US Global X Funds 20260203 0 12.23 12.2927 12.23 12.2896 7918 12.1352 up up correct
ANGL.US VanEck Vectors ETF Trust 20260203 0 29.44 29.48 29.38 29.45 1223649 29.3104 up up correct
AQWA.US Global X Funds 20260203 0 20.06 20.29 19.87 19.901 102900 19.901 down down correct
BBH.US VanEck Vectors Biotech ETF 20260203 0 197.12 199.06 195 195 4100 195 down down correct
BGRN.US iShares Trust 20260203 0 47.82 48 47.76 47.8193 39343 47.6527 down down correct
BIB.US ProShares Ultra Nasdaq Biotechnology 20260203 0 83.75 87.56 83.75 84.81 7500 84.81 up up correct
BIS.US ProShares UltraShort Nasdaq Biotechnology 20260203 0 8.59 8.88 8.58 8.77 41000 8.77 up up correct
BJK.US VanEck Vectors Gaming ETF 20260203 0 37.88 37.88 36.91 37.08 4100 37.08 down down correct
BKCH.US Global X Blockchain ETF 20260203 0 71.18 72.04 66.464 70.35 75600 70.35 down down correct
BLCN.US Siren ETF Trust 20260203 0 23.95 23.95 23.1 23.41 3100 23.41 down up incorrect
BND.US Vanguard Bond Index Funds 20260203 0 73.86 73.94 73.84 73.93 11287100 73.7059 up down incorrect
BNDW.US Vanguard Total World Bond ETF 20260203 0 68.74 68.77 68.69 68.76 141705 68.586 up down incorrect
BNDX.US Vanguard Total International Bond Index Fund ETF Shares 20260203 0 48.41 48.45 48.39 48.41 5526056 48.3116
BOTZ.US Global X Robotics & Artificial Intelligence ETF 20260203 0 37.2 37.25 36.345 36.88 1149500 36.88 down down correct
BSCQ.US Invesco BulletShares 2026 Corporate Bond ETF 20260203 0 19.56 19.57 19.56 19.56 785481 19.4933
BSCR.US Invesco BulletShares 2027 Corporate Bond ETF 20260203 0 19.74 19.74 19.73 19.73 953824 19.6624 down down correct
BSCS.US Invesco BulletShares 2028 Corporate Bond ETF 20260203 0 20.58 20.59 20.57 20.58 1080249 20.5077
BSCT.US Invesco BulletShares 2029 Corporate Bond ETF 20260203 0 18.82 18.84 18.82 18.83 604500 18.763 up up correct
BSCU.US Invesco BulletShares 2030 Corporate Bond ETF 20260203 0 16.89 16.9 16.88 16.885 597400 16.8236 down down correct
BSCV.US Invesco BulletShares 2031 Corporate Bond ETF 20260203 0 16.66 16.67 16.64 16.66 408500 16.5986
BSJQ.US Invesco BulletShares 2026 High Yield Corporate Bond ETF 20260203 0 23.28 23.28 23.26 23.26 244252 23.1609 down down correct
BSJR.US Invesco BulletShares 2027 High Yield Corporate Bond ETF 20260203 0 22.62 22.62 22.58 22.605 282200 22.507 down down correct
BSJS.US Invesco BulletShares 2028 High Yield Corporate Bond ETF 20260203 0 22.02 22.07 21.96 22.01 219700 21.9044 down down correct
BSJT.US Invesco BulletShares 2029 High Yield Corporate Bond ETF 20260203 0 21.52 21.52 21.455 21.49 268600 21.3779 down down correct
BSMQ.US Invesco Exchange 20260203 0 23.65 23.67 23.65 23.66 38600 23.605 up up correct
BSMR.US Invesco Exchange 20260203 0 23.7 23.75 23.69 23.71 45800 23.6581 up up correct
BSMS.US Invesco Exchange 20260203 0 23.59 23.6 23.57 23.585 33100 23.5325 down down correct
BSMT.US Invesco Exchange 20260203 0 23.28 23.29 23.264 23.29 38700 23.2402 up up correct
BSMU.US Invesco BulletShares 2030 Municipal Bond ETF 20260203 0 22.18 22.18 22.15 22.176 41300 22.1275 down down correct
BSMV.US Invesco BulletShares 2031 Municipal Bond ETF 20260203 0 21.32 21.32 21.27 21.303 63600 21.2543 down down correct
BUG.US Global X Funds 20260203 0 28.435 28.47 26.75 27.21 1154700 27.21 down down correct
CARZ.US First Trust NASDAQ Global Auto Index Fund 20260203 0 85.13 85.15 84.3 84.91 1900 84.91 down down correct
CATH.US Global X S&P 500 Catholic Values ETF 20260203 0 83.69 83.69 82.18 82.864 27700 82.864 down down correct
CDC.US Victory Portfolios II 20260203 0 69.77 70.93 69.77 70.7795 24229 70.4045 up up correct
CDL.US Victory Portfolios II 20260203 0 72.79 73.985 72.79 73.852 13697 73.4614 up up correct
CEFA.US Global X S&P Catholic Values Developed ex 20260203 0 39.08 39.13 38.88 39.0649 4246 39.0649 down down correct
CFA.US VictoryShares US 500 Volatility Wtd ETF 20260203 0 94.16 94.55 93.75 94.0374 5190 93.8381 down down correct
CFO.US Victory Portfolios II 20260203 0 76.54 76.714 75.6701 76.2162 12176 76.0545 down down correct
CIBR.US First Trust Exchange 20260203 0 69.28 69.3 66.24 67.09 1818500 67.09 down down correct
CIL.US Victory Portfolios II 20260203 0 56.9133 56.9133 56.9133 56.9133 0 56.9133
CLOU.US Global X Funds 20260203 0 20.42 20.42 19.21 19.49 467200 19.49 down down correct
COMT.US iShares GSCI Commodity Dynamic Roll Strategy ETF 20260203 0 26.7 27.015 26.6805 27 251579 27 up up correct
CSB.US VictoryShares US Small Cap High Div Volatility Wtd ETF 20260203 0 62.38 63.09 62.21 62.4125 18670 62.0293 up up correct
CTEC.US Global X Funds 20260203 0 61.85 62.96 61.67 62.5134 1234 62.5134 up up correct
CXSE.US WisdomTree Trust 20260203 0 40.65 40.91 40.34 40.77 2148300 40.77 up up correct
DALI.US First Trust Dorsey Wright DALI 1 ETF 20260203 0 30.251 30.295 29.84 30.118 2500 30.118 down down correct
DAPP.US VanEck Vectors ETF Trust 20260203 0 17.65 17.72 16.31 17.15 628700 17.15 down down correct
DAX.US Global X DAX Germany ETF 20260203 0 46.43 46.689 46.205 46.518 30000 46.518 up up correct
DDI.US DoubleDown Interactive Co. Ltd. American Depository Shares 20260203 0 8.78 8.8 8.56 8.57 53098 8.57 down down correct
DDIV.US First Trust Dorsey Wright Momentum & Dividend ETF 20260203 0 43.47 43.47 42.73 43.138 5700 43.138 down down correct
DEMZ.US Democratic Large Cap Core ETF 20260203 0 43.67 43.67 42.56 42.672 7000 42.672 down down correct
DGRE.US WisdomTree Emerging Markets Quality Dividend Growth Fund 20260203 0 34.47 34.485 33.96 34.249 25200 34.249 down up incorrect
DGRS.US WisdomTree Trust 20260203 0 54.13 54.7899 53.85 54.36 25849 54.3304 up down incorrect
DGRW.US WisdomTree U.S. Quality Dividend Growth Fund 20260203 0 91.96 92.4 91.31 91.87 1079591 91.8154 down up incorrect
DMXF.US iShares ESG Advanced MSCI EAFE Index ETF 20260203 0 79.16 79.25 78.54 79.19 18400 79.19 up down incorrect
DRIV.US Global X Funds 20260203 0 32.35 32.53 31.75 32.34 182000 32.34 down down correct
DVLU.US First Trust Dorsey Wright Momentum & Value ETF 20260203 0 36.7 36.89 36.33 36.61 5200 36.61 down down correct
DVOL.US First Trust Exchange 20260203 0 36.2 36.3 35.93 36.19 110200 36.19 down up incorrect
DVY.US iShares Trust 20260203 0 150.9 153.1 150.9 152.66 538300 152.66 up down incorrect
DWAS.US Invesco DWA SmallCap Momentum ETF 20260203 0 102.14 102.98 101.11 102.56 14500 102.56 up down incorrect
DWAW.US AdvisorShares Trust 20260203 0 45.49 45.67 45.49 45.6303 448 45.6303 up down incorrect
DWSH.US AdvisorShares Dorsey Wright Short ETF 20260203 0 6.229 6.34 6.175 6.27 14500 6.27 up up correct
DWUS.US AdvisorShares Trust 20260203 0 55.001 55.001 55.001 55.001 700 55.001
DXJS.US WisdomTree Trust 20260203 0 51.58 52.21 51.19 52.097 56847 52.097 up up correct
EBIZ.US Global X Funds 20260203 0 31.75 31.75 30.6 30.822 52300 30.822 down down correct
ECOW.US Pacer Emerging Markets Cash Cows 100 ETF 20260203 0 26.54 26.62 26.341 26.535 27900 26.535 down down correct
EEMA.US iShares MSCI Emerging Markets Asia ETF 20260203 0 101.58 101.58 99.9 101.02 60700 101.02 down down correct
EFAS.US Global X MSCI SuperDividend EAFE ETF 20260203 0 20.49 20.64 20.475 20.625 26362 20.4583 up up correct
EMB.US iShares J.P. Morgan USD Emerging Markets Bond ETF 20260203 0 96.3 96.3 95.97 96.16 10483100 95.7635 down down correct
EMCB.US WisdomTree Emerging Markets Corporate Bond Fund 20260203 0 66.86 66.94 66.7 66.825 2950 66.5719 down down correct
EMIF.US iShares Emerging Markets Infrastructure ETF 20260203 0 29.1 29.1 29.07 29.09 900 29.09 down down correct
EMXC.US iShares MSCI Emerging Markets ex China ETF 20260203 0 81.75 81.885 80.48 81.28 4950000 81.28 down down correct
EMXF.US iShares Trust 20260203 0 50.47 50.47 49.84 50.205 5100 50.205 down down correct
ENZL.US iShares MSCI New Zealand ETF 20260203 0 47.22 47.24 46.94 47.24 8000 47.24 up down incorrect
EQRR.US ProShares Equities for Rising Rates ETF 20260203 0 67.48 67.556 67.48 67.556 400 67.556 up down incorrect
ESGD.US iShares ESG Aware MSCI EAFE ETF 20260203 0 100.16 100.639 99.67 100.47 311000 100.47 up down incorrect
ESGE.US iShares ESG Aware MSCI EM ETF 20260203 0 48.16 48.165 47.425 47.86 1058900 47.86 down up incorrect
ESGU.US iShares ESG Aware MSCI USA ETF 20260203 0 151.59 151.69 148.67 149.77 1044600 149.77 down down correct
ESMV.US iShares ESG MSCI USA Min Vol Factor ETF 20260203 0 29.054 29.054 29.054 29.054 100 29.054
ESPO.US VanEck Vectors Video Gaming and eSports ETF 20260203 0 99.23 99.23 97.01 97.98 55000 97.98 down down correct
EUFN.US iShares MSCI Europe Financials ETF 20260203 0 38.71 38.9 38.32 38.65 2956700 38.65 down down correct
EWJV.US iShares Trust 20260203 0 42.9 43.42 42.83 43.42 606400 43.42 up down incorrect
EWZS.US iShares MSCI Brazil Small 20260203 0 15.42 15.46 15.08 15.25 250400 15.25 down up incorrect
FAAR.US First Trust Exchange 20260203 0 28.982 29.304 28.115 29.275 22700 29.275 up down incorrect
FAB.US First Trust Exchange 20260203 0 95.0518 95.0518 95.0518 95.0518 281 95.0518
FAD.US First Trust Multi Cap Growth AlphaDEX Fund 20260203 0 169.07 169.07 164.78 167.21 10600 167.21 down down correct
FALN.US iShares Fallen Angels USD Bond ETF 20260203 0 27.43 27.47 27.391 27.45 848053 27.3001 up up correct
FCA.US First Trust Exchange 20260203 0 31.94 32.21 31.77 32.04 23900 32.04 up up correct
FCAL.US First Trust Exchange 20260203 0 49.6 49.61 49.5486 49.57 8302 49.4302 down down correct
FCEF.US First Trust CEF Income Opportunity ETF 20260203 0 23.51 23.58 23.47 23.5154 33071 23.2423 up up correct
FCVT.US First Trust SSI Strategic Convertible Securities ETF 20260203 0 46.2 46.29 45.6493 46.1686 23879 46.1236 down down correct
FDIV.US First Trust Strategic Income ETF 20260203 0 28.06 28.23 27.94 27.993 16200 27.993 down down correct
FDNI.US First Trust Dow Jones International Internet ETF 20260203 0 32.63 32.63 31.55 31.87 21900 31.87 down down correct
FDT.US First Trust Exchange 20260203 0 88.3 89.01 87.93 88.89 94200 88.89 up up correct
FDTS.US First Trust Developed Markets ex 20260203 0 65.15 65.28 65.15 65.28 1400 65.28 up up correct
FEM.US First Trust Emerging Markets AlphaDEX Fund 20260203 0 29.58 29.73 29.42 29.66 145900 29.66 up up correct
FEMB.US First Trust Emerging Markets Local Currency Bond ETF 20260203 0 30.54 31.24 30.3801 30.59 85045 30.4407 up up correct
FEMS.US First Trust Exchange 20260203 0 45.35 45.61 45.17 45.5 30700 45.5 up up correct
FEP.US First Trust Europe AlphaDEX Fund 20260203 0 57.48 58.01 57.48 57.95 30500 57.95 up up correct
FEUZ.US First Trust Exchange 20260203 0 65.485 66.03 65.34 65.92 6000 65.92 up up correct
FEX.US First Trust Large Cap Core AlphaDEX Fund 20260203 0 123.87 124.69 123.12 124.24 27100 124.24 up up correct
FGM.US First Trust Germany AlphaDEX Fund 20260203 0 67.42 67.93 67.42 67.93 7000 67.93 up down incorrect
FICS.US First Trust International Developed Cap Strength ETF 20260203 0 40.45 40.658 40.38 40.63 31700 40.63 up down incorrect
FID.US First Trust S&P International Dividend Aristocrats ETF 20260203 0 21.58 21.65 21.51 21.61 33000 21.61 up down incorrect
FINX.US Global X FinTech ETF 20260203 0 26.12 26.12 24.71 25.01 130200 25.01 down up incorrect
FIXD.US First Trust Exchange 20260203 0 44.14 44.25 44.14 44.23 507964 44.067 up down incorrect
FJP.US First Trust Japan AlphaDEX Fund 20260203 0 71.83 73.17 71.83 73.11 21700 73.11 up up correct
FKU.US First Trust United Kingdom AlphaDEX Fund 20260203 0 54.39 54.92 54.25 54.41 7500 54.41 up up correct
FLN.US First Trust Latin America AlphaDEX Fund 20260203 0 26.92 27.31 26.72 26.75 18400 26.75 down down correct
FMB.US First Trust Managed Municipal ETF 20260203 0 51.49 51.5 51.3811 51.49 182493 51.3362
FMHI.US First Trust Exchange 20260203 0 48.17 48.18 48.04 48.1 134886 47.9266 down down correct
FNK.US First Trust Mid Cap Value AlphaDEX Fund 20260203 0 58.73 59.46 58.73 59.08 3200 59.08 up up correct
FNX.US First Trust Mid Cap Core AlphaDEX Fund 20260203 0 133.85 135.2 131.44 133.97 13700 133.97 up up correct
FNY.US First Trust Mid Cap Growth AlphaDEX Fund 20260203 0 96.32 96.32 94.12 95.53 13000 95.53 down down correct
FPA.US First Trust Asia Pacific Ex 20260203 0 43.97 44.23 43.5 43.87 5400 43.87 down down correct
FPXE.US First Trust IPOX Europe Equity Opportunities ETF 20260203 0 32.79 32.79 32.51 32.68 13500 32.68 down down correct
FPXI.US First Trust International Equity Opportunities ETF 20260203 0 64.99 64.99 64.08 64.601 14600 64.601 down down correct
FSZ.US First Trust Switzerland AlphaDEX Fund 20260203 0 82.02 82.68 82.02 82.68 1800 82.68 up up correct
FTA.US First Trust Large Cap Value AlphaDEX Fund 20260203 0 90.23 91.59 90.23 91.26 55100 91.26 up up correct
FTAG.US First Trust Exchange 20260203 0 28.59 28.95 28.59 28.95 40200 28.95 up up correct
FTC.US First Trust Large Cap Growth AlphaDEX Fund 20260203 0 164.46 164.46 160.42 162.3 9600 162.3 down down correct
FTCS.US First Trust Capital Strength ETF 20260203 0 97.21 98.1 97.09 97.45 473100 97.45 up up correct
FTGC.US First Trust Global Tactical Commodity Strategy Fund 20260203 0 24.64 24.802 24.528 24.8 926200 24.8 up up correct
FTHI.US First Trust BuyWrite Income ETF 20260203 0 24.05 24.05 23.625 23.8 926670 23.6235 down down correct
FTRI.US First Trust Exchange 20260203 0 17.42 17.65 17.42 17.64 26200 17.64 up up correct
FTSL.US First Trust Senior Loan Fund 20260203 0 45.58 45.5951 45.41 45.5 585215 45.2592 down down correct
FTSM.US First Trust Enhanced Short Maturity ETF 20260203 0 59.95 59.95 59.94 59.94 968643 59.7494 down down correct
FTXG.US First Trust Nasdaq Food & Beverage ETF 20260203 0 22.28 22.846 22.28 22.811 46500 22.811 up up correct
FTXH.US First Trust Nasdaq Pharmaceuticals ETF 20260203 0 34.66 34.66 34.205 34.205 1800 34.205 down down correct
FTXL.US First Trust Nasdaq Semiconductor ETF 20260203 0 158.22 158.35 150.003 153.14 154100 153.14 down down correct
FTXN.US First Trust Nasdaq Oil & Gas ETF 20260203 0 30.71 31.61 30.71 31.583 32100 31.583 up up correct
FTXO.US First Trust Nasdaq Bank ETF 20260203 0 39.36 40.08 39.348 40 68500 40 up up correct
FTXR.US First Trust Nasdaq Transportation ETF 20260203 0 41.05 41.78 41.05 41.459 6500 41.459 up up correct
FV.US First Trust Dorsey Wright Focus 5 ETF 20260203 0 67.27 67.41 65.565 66.482 111600 66.482 down down correct
FVC.US First Trust Dorsey Wright Dynamic Focus 5 ETF 20260203 0 38.36 38.56 37.925 38.267 900 38.267 down down correct
FYC.US First Trust Small Cap Growth AlphaDEX Fund 20260203 0 101.52 101.88 98.96 100.76 107800 100.76 down down correct
FYT.US First Trust Small Cap Value AlphaDEX Fund 20260203 0 61.73 62.36 61.31 61.88 16200 61.88 up up correct
FYX.US First Trust Exchange 20260203 0 122.01 123.35 120.21 122.03 19100 122.03 up up correct
GLDI.US Credit Suisse X 20260203 0 177.28 178.72 177.28 178.56 16800 174.2882 up down incorrect
GNMA.US iShares GNMA Bond ETF 20260203 0 44.45 44.62 44.44 44.555 50038 44.4054 up down incorrect
GNOM.US Global X Genomics & Biotechnology ETF 20260203 0 47.97 48.31 47.17 47.5086 3726 47.5086 down down correct
GRID.US First Trust NASDAQ Clean Edge Smart Grid Infrastructure Index Fund 20260203 0 165.81 168.37 165.37 167.81 658000 167.81 up up correct
GXTG.US Global X Funds 20260203 0 24.86 24.86 24.42 24.4885 939 24.4885 down down correct
HERD.US Pacer Cash Cows Fund of Funds ETF 20260203 0 45.61 45.67 45.18 45.428 13400 45.428 down down correct
HERO.US Global X Funds 20260203 0 29.7 29.7 28.17 28.43 103400 28.43 down down correct
HLAL.US Wahed FTSE USA Shariah ETF 20260203 0 63.94 63.98 62.95 63.42 105600 63.42 down up incorrect
HNDL.US Strategy Shares 20260203 0 22.32 22.32 22.14 22.24 74200 21.9809 down up incorrect
HYDR.US Global X Hydrogen ETF 20260203 0 38.22 39.06 37.62 38.407 17700 38.407 up down incorrect
HYLS.US First Trust Tactical High Yield ETF 20260203 0 41.68 41.73 41.525 41.6 193585 41.3694 down up incorrect
HYXF.US iShares ESG Advanced High Yield Corporate Bond ETF 20260203 0 47.21 47.25 47.06 47.167 24200 46.9326 down down correct
HYZD.US WisdomTree Interest Rate Hedged High Yield Bond Fund 20260203 0 22.55 22.64 22.55 22.6042 37587 22.5039 up up correct
IBB.US iShares Biotechnology ETF 20260203 0 174.08 176.86 172.71 173.8 3665000 173.8 down down correct
IBBQ.US Invesco Nasdaq Biotechnology ETF 20260203 0 29.45 29.76 29.22 29.384 59600 29.384 down down correct
IBTA.US iShares Trust 20260203 0 21.33 21.68 20.64 21.02 238110 21.02 down down correct
IBTG.US iShares Trust 20260203 0 22.86 22.87 22.86 22.87 364000 22.8017 up up correct
IBTH.US iShares Trust 20260203 0 22.44 22.45 22.44 22.445 595700 22.3808 up up correct
IBTI.US iShares Trust 20260203 0 22.3 22.32 22.3 22.32 450400 22.2565 up up correct
IBTJ.US iShares Trust 20260203 0 21.86 21.88 21.86 21.875 318600 21.8131 up up correct
IBTK.US iShares iBonds Dec 2030 Term Treasury ETF 20260203 0 19.75 19.77 19.7499 19.765 248495 19.7088 up up correct
IBTL.US iShares iBonds Dec 2031 Term Treasury ETF 20260203 0 20.41 20.43 20.4 20.425 274200 20.3647 up up correct
ICLN.US iShares Global Clean Energy ETF 20260203 0 18.45 18.93 18 18.76 7024600 18.76 up up correct
IEF.US iShares 7 20260203 0 95.385 95.57 95.37 95.53 7314131 95.2543 up down incorrect
IEI.US iShares 3 20260203 0 118.73 118.89 118.73 118.86 1216062 118.5339 up down incorrect
IEUS.US iShares MSCI Europe Small 20260203 0 71.83 72.2 71.56 71.93 23500 71.93 up down incorrect
IFGL.US iShares International Developed Real Estate ETF 20260203 0 24.08 24.21 24.08 24.17 22000 24.17 up up correct
IFV.US First Trust Dorsey Wright International Focus 5 ETF 20260203 0 26.67 27.01 26.67 26.9 157200 26.9 up up correct
IGF.US iShares Trust 20260203 0 63.86 64.87 63.85 64.86 736700 64.86 up up correct
IGIB.US iShares 5 20260203 0 53.72 53.77 53.6801 53.74 3112765 53.529 up up correct
IGOV.US iShares International Treasury Bond ETF 20260203 0 42.25 42.4 42.21 42.38 800000 42.38 up down incorrect
IGSB.US iShares 1 20260203 0 52.84 52.8699 52.83 52.86 5346349 52.6642 up down incorrect
IHYF.US Invesco High Yield Bond Factor ETF 20260203 0 22.69 22.72 22.65 22.7 40598 22.5805 up down incorrect
IJT.US iShares S&P Small 20260203 0 149.62 150.68 147.31 149.1 158800 149.1 down up incorrect
IMCV.US iShares Morningstar Mid 20260203 0 85.66 86.53 85.49 86.11 36200 86.11 up up correct
INDY.US iShares India 50 ETF 20260203 0 48.6 48.69 48.13 48.3 312200 48.3 down down correct
IPKW.US Invesco International BuyBack Achievers ETF 20260203 0 58.51 59.11 58.51 59.021 109100 59.021 up up correct
ISHG.US iShares 1 20260203 0 76.18 76.53 76.05 76.4 82544 76.4 up up correct
ISTB.US iShares Core 1 20260203 0 48.65 48.68 48.65 48.68 409796 48.5155 up up correct
IUS.US Invesco RAFI Strategic US ETF 20260203 0 59.9 60.14 59.45 59.88 22600 59.88 down down correct
IUSB.US iShares Core Total USD Bond Market ETF 20260203 0 46.44 46.49 46.42 46.47 3019565 46.3151 up up correct
IUSG.US iShares Core S&P U.S. Growth ETF 20260203 0 170.38 170.38 165.55 167.15 977100 167.15 down down correct
IUSV.US iShares Core S&P U.S. Value ETF 20260203 0 105.68 106.57 105.36 106.07 1433600 106.07 up up correct
IXUS.US iShares Core MSCI Total International Stock ETF 20260203 0 90.09 90.32 89.34 90.11 3612600 90.11 up up correct
JKI.US iShares Morningstar Mid 20260203 0 85.66 86.5294 85.49 86.11 36191 86.11 up up correct
JOET.US Virtus ETF Trust II 20260203 0 42.69 42.8193 42.13 42.44 33209 42.44 down down correct
JSML.US Janus Henderson Small Cap Growth Alpha ETF 20260203 0 77.05 77.16 75.365 76.5663 16674 76.5663 down down correct
KBWB.US Invesco Exchange 20260203 0 87.8 89.24 87 88.35 3319440 88.35 up up correct
KBWD.US Invesco KBW High Dividend Yield Financial ETF 20260203 0 13.9 14.01 13.685 13.85 283622 13.6994 down down correct
KBWP.US Invesco KBW Property & Casualty Insurance ETF 20260203 0 122.84 124.99 122.84 124.37 20000 124.37 up down incorrect
KBWR.US Invesco KBW Regional Banking ETF 20260203 0 67.14 68.87 67.14 68.68 19400 68.68 up down incorrect
KBWY.US Invesco KBW Premium Yield Equity REIT ETF 20260203 0 15.89 16.0755 15.84 15.96 116575 15.8381 up down incorrect
KRMA.US Global X Conscious Companies ETF 20260203 0 43.93 43.93 43.12 43.374 11900 43.374 down up incorrect
KROP.US Global X Funds 20260203 0 33.6027 33.6027 33.6027 33.6027 501 33.6027
LDEM.US iShares ESG MSCI EM Leaders ETF 20260203 0 62.05 62.27 62.05 62.27 1200 62.27 up up correct
LDSF.US First Trust Exchange 20260203 0 19.14 19.18 19.14 19.155 49000 19.0807 up up correct
LEGR.US First Trust Exchange 20260203 0 62.45 62.45 61.557 61.995 9600 61.995 down down correct
LMBS.US First Trust Low Duration Opportunities ETF 20260203 0 50.16 50.17 50.05 50.11 520407 49.941 down down correct
LRGE.US ClearBridge Large Cap Growth ESG ETF 20260203 0 81.35 81.35 79.42 80.084 22300 80.084 down down correct
LVHD.US Legg Mason Low Volatility High Dividend ETF 20260203 0 42.05 42.628 42.05 42.59 59306 42.5061 up up correct
MBB.US iShares Trust 20260203 0 95.18 95.26 95.12 95.25 2556844 94.9278 up up correct
MCHI.US iShares MSCI China ETF 20260203 0 61.14 61.38 60.51 61.07 4704200 61.07 down down correct
MDIV.US First Trust Multi 20260203 0 16.16 16.3 16.16 16.28 142152 16.2047 up up correct
MILN.US Global X Millennials Consumer ETF 20260203 0 45.56 45.66 44.45 44.661 15100 44.661 down down correct
NFTY.US First Trust Exchange 20260203 0 58.44 58.44 57.64 57.78 44900 57.78 down down correct
NXTG.US First Trust Exchange 20260203 0 115.08 115.08 113.4 114.19 7800 114.19 down down correct
ONEQ.US Fidelity Nasdaq Composite Index ETF 20260203 0 93.12 93.19 90.595 91.44 360326 91.44 down down correct
PDBC.US Invesco Optimum Yield Diversified Commodity Strategy No K 20260203 0 14.22 14.35 14.175 14.33 10924100 14.33 up up correct
PDP.US Invesco DWA Momentum ETF 20260203 0 125.27 125.82 122.68 124.52 25500 124.52 down down correct
PEY.US Invesco High Yield Equity Dividend Achievers ETF 20260203 0 21.71 22.015 21.71 21.855 263743 21.7752 up up correct
PEZ.US Invesco DWA Consumer Cyclicals Momentum ETF 20260203 0 105.55 106.02 104.84 104.84 800 104.84 down down correct
PFF.US iShares Preferred and Income Securities ETF 20260203 0 31.49 31.52 31.225 31.34 4123201 31.3089 down down correct
PFI.US Invesco DWA Financial Momentum ETF 20260203 0 58.24 58.4 57.35 57.78 2700 57.78 down down correct
PFM.US Invesco Dividend Achievers ETF 20260203 0 53.19 53.37 52.86 53.16 21400 53.16 down down correct
PGJ.US Invesco Golden Dragon China ETF 20260203 0 29.19 29.33 28.74 29.16 20200 29.16 down down correct
PHO.US Invesco Water Resources ETF 20260203 0 72.78 73.5 71.96 72.28 39500 72.28 down down correct
PID.US Invesco International Dividend Achievers ETF 20260203 0 22.63 22.87 22.63 22.75 370200 22.75 up up correct
PIE.US Invesco DWA Emerging Markets Momentum ETF 20260203 0 25.9 26.14 25.66 25.84 9600 25.84 down down correct
PIO.US Invesco Global Water ETF 20260203 0 47.2 47.28 46.6 46.69 6900 46.69 down down correct
PIZ.US Invesco DWA Developed Markets Momentum ETF 20260203 0 52.87 53.39 52.78 53.25 46500 53.25 up up correct
PKW.US Invesco BuyBack Achievers ETF 20260203 0 135.83 137.08 134.72 135.72 36100 135.72 down down correct
PNQI.US Invesco NASDAQ Internet ETF 20260203 0 51.22 51.22 49.17 49.48 99700 49.48 down down correct
PPH.US VanEck Vectors ETF Trust 20260203 0 107.17 108.83 105.95 106.12 837638 106.12 down down correct
PRFZ.US Invesco FTSE RAFI US 1500 Small 20260203 0 48.21 48.49 47.4 48.05 186600 48.05 down down correct
PRN.US Invesco DWA Industrials Momentum ETF 20260203 0 197.33 198.47 194.53 198.47 19500 198.47 up down incorrect
PSC.US Principal Exchange 20260203 0 60.91 61.0011 59.525 60.39 468007 60.39 down up incorrect
PSCC.US Invesco S&P SmallCap Consumer Staples ETF 20260203 0 33.75 34.1 33.6 33.74 15300 33.74 down up incorrect
PSCD.US Invesco S&P SmallCap Consumer Discretionary ETF 20260203 0 110.68 113 110.2 111.14 6000 111.14 up down incorrect
PSCE.US Invesco S&P SmallCap Energy ETF 20260203 0 50.13 50.89 50 50.89 21500 50.89 up up correct
PSCF.US Invesco S&P SmallCap Financials ETF 20260203 0 59.37 59.85 59.34 59.82 4100 59.82 up up correct
PSCH.US Invesco S&P SmallCap Health Care ETF 20260203 0 44.97 45.02 43.93 44.21 5300 44.21 down down correct
PSCI.US Invesco S&P SmallCap Industrials ETF 20260203 0 168.68 169.26 165.8 167.82 6300 167.82 down down correct
PSCM.US Invesco S&P SmallCap Materials ETF 20260203 0 95.4275 96.11 94.43 95.8875 5490 95.8875 up up correct
PSCT.US Invesco S&P SmallCap Information Technology ETF 20260203 0 61.43 61.43 58.99 60.12 19800 60.12 down down correct
PSCU.US Invesco S&P SmallCap Utilities & Communication Services ETF 20260203 0 58.17 58.31 58.17 58.31 400 58.31 up up correct
PSET.US Principal Exchange 20260203 0 75.04 75.04 74.19 74.4788 1572 74.4788 down down correct
PSL.US Invesco Exchange 20260203 0 109.69 111.29 109.69 110.66 2200 110.66 up up correct
PTF.US Invesco Exchange 20260203 0 89.19 90.21 85.7 87.73 35100 87.73 down down correct
PTH.US Invesco DWA Healthcare Momentum ETF 20260203 0 49.52 50.12 49.12 49.71 9400 49.71 up up correct
PUI.US Invesco DWA Utilities Momentum ETF 20260203 0 44.86 45.27 44.86 45.18 2100 45.18 up up correct
PXI.US Invesco DWA Energy Momentum ETF 20260203 0 50.14 51.11 49.97 51.11 37900 51.11 up up correct
PY.US Principal Exchange 20260203 0 53.0587 53.0587 52.71 52.9275 18601 52.9275 down down correct
PYZ.US Invesco DWA Basic Materials Momentum ETF 20260203 0 126 127.76 125.15 127.05 4400 127.05 up up correct
QABA.US First Trust NASDAQ ABA Community Bank Index Fund 20260203 0 62.15 62.18 61.24 62.18 5500 62.18 up up correct
QAT.US iShares MSCI Qatar ETF 20260203 0 19.98 19.98 19.86 19.917 4800 19.917 down down correct
QCLN.US First Trust NASDAQ Clean Edge Green Energy Index Fund 20260203 0 50.08 51.2 49.12 50.54 54800 50.54 up up correct
QCLR.US Global X NASDAQ 100® Collar 95 20260203 0 28.73 28.73 28.44 28.463 1100 28.463 down down correct
QQEW.US First Trust NASDAQ 20260203 0 139.74 139.74 134.43 135.4 132700 135.4 down down correct
QQJG.US Invesco ESG NASDAQ Next Gen 100 ETF 20260203 0 27.71 27.71 27.09 27.3028 955 24.0559 down up incorrect
QQMG.US Invesco ESG NASDAQ 100 ETF 20260203 0 43.19 43.19 41.86 42.246 28800 42.246 down up incorrect
QQQ.US Invesco QQQ Trust Series 1 20260203 0 628.3 629.98 610.96 616.52 81234000 616.52 down up incorrect
QQQA.US ProShares Trust 20260203 0 55.772 55.772 53.89 54.358 4800 54.358 down up incorrect
QQQJ.US Invesco NASDAQ Next Gen 100 ETF 20260203 0 38.93 38.96 37.875 38.49 613300 38.49 down up incorrect
QQQM.US Invesco NASDAQ 100 ETF 20260203 0 258.595 258.86 251.5599 253.81 6529902 253.81 down down correct
QQXT.US First Trust NASDAQ 20260203 0 99.94 100.5 99.35 99.68 8100 99.68 down down correct
QRMI.US Global X NASDAQ 100® Risk Managed Income ETF 20260203 0 16 16.01 15.88 15.905 22600 15.7462 down down correct
QTEC.US First Trust Exchange 20260203 0 239 239 226.86 230.53 330900 230.53 down down correct
QTR.US Global X NASDAQ 100 Tail Risk ETF 20260203 0 30.41 30.41 30.21 30.407 1800 30.407 down down correct
QYLD.US Global X NASDAQ 100 Covered Call ETF 20260203 0 17.89 17.9 17.6 17.72 11068140 17.543 down down correct
QYLG.US Global X Funds 20260203 0 27.69 27.75 27.135 27.297 49000 27.1498 down down correct
RDVY.US First Trust Rising Dividend Achievers ETF 20260203 0 72.93 73.195 71.56 72.14 2337200 72.14 down down correct
REIT.US ALPS Active REIT ETF 20260203 0 26.72 26.813 26.6 26.805 3700 26.805 up up correct
RFDI.US First Trust RiverFront Dynamic Developed International ETF 20260203 0 86.17 86.463 85.82 86.463 1900 86.463 up up correct
RFEM.US First Trust RiverFront Dynamic Emerging Markets ETF 20260203 0 85.89 85.89 85.101 85.649 3300 85.649 down down correct
RING.US iShares MSCI Global Gold Miners ETF 20260203 0 85.33 85.86 82.11 84.39 1779400 84.39 down down correct
RNEM.US First Trust Exchange 20260203 0 57.219 57.365 57.219 57.365 600 57.365 up up correct
RNMC.US First Trust Mid Cap US Equity Select ETF 20260203 0 36.82 36.85 36.34 36.5319 20091 36.5319 down down correct
RNRG.US Global X Renewable Energy Producers ETF 20260203 0 36.13 36.174 36.03 36.174 1188 36.174 up up correct
RNSC.US First Trust Small Cap US Equity Select ETF 20260203 0 30.45 30.6216 30.45 30.6216 280 30.6216 up up correct
ROBT.US First Trust Exchange 20260203 0 52.14 52.14 50.428 51.246 77800 51.246 down down correct
RTH.US VanEck Vectors ETF Trust 20260203 0 265.02 267 265.02 266.51 5200 266.51 up up correct
SARK.US Tuttle Capital Short Innovation ETF 20260203 0 30.7 32.159 30.6461 31.51 824184 31.51 up up correct
SCZ.US iShares MSCI EAFE Small 20260203 0 82.01 82.42 81.73 82.39 1372500 82.39 up up correct
SDG.US iShares MSCI Global Impact ETF 20260203 0 85.1 85.48 84.14 85.375 7400 85.375 up up correct
SDVY.US First Trust Exchange 20260203 0 40.88 41.27 40.575 40.93 2218200 40.93 up up correct
SHV.US iShares Short Treasury Bond ETF 20260203 0 110.12 110.13 110.12 110.13 3391394 109.8263 up down incorrect
SHY.US iShares Trust 20260203 0 82.68 82.71 82.67 82.69 4449959 82.4683 up down incorrect
SKOR.US FlexShares Credit 20260203 0 49 49.02 48.97 49.015 23379 48.8407 up down incorrect
SKYU.US ProShares Ultra Cloud Computing 20260203 0 28.24 28.24 27.18 27.839 1600 27.839 down up incorrect
SKYY.US First Trust Exchange 20260203 0 118.9 118.9 111.95 113.98 400900 113.98 down up incorrect
SLQD.US iShares Trust 20260203 0 50.66 50.6899 50.66 50.685 102909 50.5057 up up correct
SLVO.US Credit Suisse X 20260203 0 96.4 99.96 96.4 97.99 57700 90.1718 up up correct
SMH.US VanEck Vectors Semiconductor ETF 20260203 0 411.03 412.58 390.52 397.68 12188600 397.68 down down correct
SNSR.US Global X Internet of Things ETF 20260203 0 37.89 37.89 36.83 37.238 51600 37.238 down down correct
SOCL.US Global X Funds 20260203 0 54.89 54.89 53.12 53.6 47200 53.6 down down correct
SOXQ.US Invesco PHLX Semiconductor ETF 20260203 0 64.62 64.86 61.36 62.72 1567000 62.72 down down correct
SOXX.US iShares Semiconductor ETF 20260203 0 355.91 357.12 338.09 345.64 8371200 345.64 down down correct
SPC.US CrossingBridge Pre 20260203 0 18.98 18.98 18.98 18.98 0 18.98
SPRX.US Spear Alpha ETF 20260203 0 41.64 42.08 39.75 41.253 302200 41.253 down down correct
SQLV.US Legg Mason ETF Investment Trust 20260203 0 45.72 45.72 44.97 45.343 1900 45.343 down down correct
SQQQ.US ProShares Trust 20260203 0 64.29 69.66 64.14 67.96 56719700 67.96 up up correct
SRET.US Global X SuperDividend REIT ETF 20260203 0 22.45 22.56 22.315 22.525 39768 22.2246 up up correct
SUSB.US iShares ESG 1 20260203 0 25.21 25.21 25.195 25.21 214539 25.1166
SUSC.US iShares ESG USD Corporate Bond ETF 20260203 0 23.35 23.36 23.3114 23.34 305260 23.2548 down down correct
SUSL.US iShares ESG MSCI USA Leaders ETF 20260203 0 123.24 123.24 120.98 121.569 223400 121.569 down down correct
TDIV.US First Trust NASDAQ Technology Dividend Index Fund 20260203 0 99.72 99.72 96.34 97.67 393200 97.67 down down correct
TLT.US iShares 20+ Year Treasury Bond ETF 20260203 0 86.49 86.78 86.43 86.76 27438200 86.4725 up up correct
TQQQ.US ProShares UltraPro QQQ 20260203 0 55.64 55.76 51.08 52.52 129992200 52.52 down down correct
TUR.US iShares Inc. 20260203 0 41.37 41.73 41.34 41.54 199000 41.54 up up correct
UAE.US iShares MSCI UAE ETF 20260203 0 21.15 21.17 21.01 21.11 144700 21.11 down down correct
UCRD.US VictoryShares ESG Corporate Bond ETF 20260203 0 21.745 21.745 21.745 21.745 100 21.5997
UCYB.US ProShares Ultra Nasdaq Cybersecurity 20260203 0 48.78 48.78 44.83 45.835 8600 45.835 down down correct
UFO.US Procure ETF Trust II 20260203 0 45.31 45.65 44.2 45.61 515500 45.61 up up correct
USIG.US iShares Broad USD Investment Grade Corporate Bond ETF 20260203 0 51.68 51.74 51.65 51.73 3164734 51.5295 up up correct
USMC.US Principal U.S. Mega 20260203 0 68.48 68.54 67.54 67.9464 122347 67.9464 down down correct
USOI.US Credit Suisse X 20260203 0 49.81 50.5 49.76 50.32 224900 49.4394 up up correct
USXF.US iShares ESG Advanced MSCI USA ETF 20260203 0 59.05 59.05 57.26 57.924 59000 57.924 down down correct
VCIT.US Vanguard Intermediate 20260203 0 83.52 83.57 83.45 83.54 11648090 83.2412 up up correct
VCLT.US Vanguard Long 20260203 0 75.88 75.88 75.62 75.82 4535970 75.5079 down down correct
VCSH.US Vanguard Scottsdale Funds 20260203 0 79.68 79.69 79.65 79.68 6264705 79.4115
VGIT.US Vanguard Intermediate 20260203 0 59.58 59.66 59.57 59.65 2958977 59.4785 up up correct
VGLT.US Vanguard Scottsdale Funds 20260203 0 55.315 55.495 55.285 55.47 2825885 55.2907 up up correct
VGSH.US Vanguard Short 20260203 0 58.62 58.65 58.62 58.65 4078955 58.481 up down incorrect
VIGI.US Vanguard International Dividend Appreciation Index Fund ETF Shares 20260203 0 92.59 93.01 92.01 92.59 410900 92.59
VMBS.US Vanguard Mortgage 20260203 0 47.07 47.07 46.99 47.03 1851275 46.8719 down up incorrect
VNQI.US Vanguard Global ex 20260203 0 48.06 48.38 48.06 48.35 359000 48.35 up down incorrect
VONE.US Vanguard Russell 1000 Index Fund ETF Shares 20260203 0 315.38 315.38 309.75 312.26 107300 312.26 down up incorrect
VONG.US Vanguard Scottsdale Funds 20260203 0 120.54 120.55 117.17 118.18 3245500 118.18 down down correct
VONV.US Vanguard Scottsdale Funds 20260203 0 97.3 97.92 96.61 97.42 732600 97.42 up up correct
VPN.US Global X Funds 20260203 0 24.64 24.72 23.87 24.29 771745 24.29 down down correct
VRIG.US Invesco Actively Managed Exchange 20260203 0 25.14 25.14 25.13 25.14 700697 25.0433
VSDA.US VictoryShares Dividend Accelerator ETF 20260203 0 56.22 57.23 56.22 56.9912 20160 56.7923 up up correct
VSMV.US VictoryShares US Multi 20260203 0 57.5429 57.61 57.23 57.3821 3975 57.25 down down correct
VTC.US Vanguard Scottsdale Funds 20260203 0 77.56 77.5693 77.44 77.54 51524 77.2525 down down correct
VTHR.US Vanguard Russell 3000 Index Fund ETF Shares 20260203 0 307.52 307.62 301.91 304.41 23600 304.41 down down correct
VTIP.US Vanguard Malvern Funds 20260203 0 49.64 49.67 49.6301 49.67 1677668 49.67 up up correct
VTWG.US Vanguard Russell 2000 Growth Index Fund ETF Shares 20260203 0 249.65 249.65 243.43 247.12 22300 247.12 down down correct
VTWO.US Vanguard Russell 2000 Index Fund ETF Shares 20260203 0 106.29 107.1 104.49 106.22 5297900 106.22 down down correct
VTWV.US Vanguard Russell 2000 Value Index Fund ETF Shares 20260203 0 173.66 175.33 172.24 174.16 20500 174.16 up up correct
VWOB.US Vanguard Emerging Markets Government Bond Index Fund ETF Shares 20260203 0 67.37 67.385 67.165 67.28 1010558 66.9654 down down correct
VXUS.US Vanguard Total International Stock Index Fund ETF Shares 20260203 0 80.27 80.51 79.66 80.31 9045400 80.31 up up correct
VYMI.US Vanguard International High Dividend Yield Index Fund ETF Shares 20260203 0 96.11 96.7 95.94 96.66 1840700 96.66 up up correct
WCBR.US WisdomTree Trust 20260203 0 26.35 26.35 24.651 25.015 53300 25.015 down down correct
WOOD.US iShares Global Timber & Forestry ETF 20260203 0 74.92 75.77 74.54 75.1 14000 75.1 up down incorrect
XT.US iShares Exponential Technologies ETF 20260203 0 72.57 72.6 71.01 71.605 78900 71.605 down up incorrect
YLCO.US Global X YieldCo & Renewable Energy Income ETF 20260203 0 36.13 36.174 36.03 36.174 1188 36.174 up up correct
YLDE.US ClearBridge Dividend Strategy ESG ETF 20260203 0 55.76 56.2296 55.74 56.045 25602 55.767 up up correct

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