CollectAI

close-nasdaq_etfs

2026/02/04

TICKER DESC DATE TIME OPEN HIGH LOW CLOSE VOL Adj CLOSE Trend Predict Result
AADR.US AdvisorShares Dorsey Wright ADR ETF 20260204 0 95.06 95.06 91.88 92.64 6200 92.64 down up incorrect
AAXJ.US iShares MSCI All Country Asia ex Japan ETF 20260204 0 101.35 101.35 99.14 99.51 919200 99.51 down up incorrect
ACWI.US iShares Trust 20260204 0 146.15 146.25 144.17 144.99 6793500 144.99 down up incorrect
ACWX.US iShares MSCI ACWI ex U.S. ETF 20260204 0 71.87 72.02 70.88 71.2 2613700 71.2 down down correct
AGNG.US Global X Aging Population ETF 20260204 0 37.12 37.185 36.96 37.037 12500 37.037 down down correct
AGZD.US WisdomTree Interest Rate Hedged U.S. Aggregate Bond Fund 20260204 0 22.61 22.61 22.5203 22.5511 28592 22.4812 down down correct
AIA.US iShares Trust 20260204 0 109.62 109.62 106.33 106.85 237800 106.85 down down correct
AIQ.US Global X Artificial Intelligence & Technology ETF 20260204 0 50.52 50.52 48.825 49.38 2469000 49.38 down down correct
AIRR.US First Trust Exchange 20260204 0 115.8 116.81 111.23 113.58 1110300 113.58 down down correct
ALTY.US Global X Funds 20260204 0 12.21 12.23 12.18 12.2175 14354 12.14 up up correct
ANGL.US VanEck Vectors ETF Trust 20260204 0 29.47 29.47 29.415 29.44 798771 29.3004 down down correct
AQWA.US Global X Funds 20260204 0 20.07 20.208 19.953 20.145 41500 20.145 up up correct
BBH.US VanEck Vectors Biotech ETF 20260204 0 196.08 198.53 196.08 197.88 4900 197.88 up up correct
BGRN.US iShares Trust 20260204 0 47.79 47.85 47.74 47.8351 39019 47.6685 up up correct
BIB.US ProShares Ultra Nasdaq Biotechnology 20260204 0 85.28 85.65 83.99 85.24 5500 85.24 down down correct
BIS.US ProShares UltraShort Nasdaq Biotechnology 20260204 0 8.64 8.9 8.64 8.75 10500 8.75 up up correct
BJK.US VanEck Vectors Gaming ETF 20260204 0 37.52 38.45 37.52 37.9 3100 37.9 up up correct
BKCH.US Global X Blockchain ETF 20260204 0 68.89 68.89 60.89 63.46 133100 63.46 down down correct
BLCN.US Siren ETF Trust 20260204 0 23.16 23.43 22.4 22.768 60100 22.768 down down correct
BND.US Vanguard Bond Index Funds 20260204 0 73.89 73.962 73.85 73.9 11709970 73.676 up up correct
BNDW.US Vanguard Total World Bond ETF 20260204 0 68.8 68.825 68.755 68.785 156653 68.6109 down down correct
BNDX.US Vanguard Total International Bond Index Fund ETF Shares 20260204 0 48.49 48.51 48.4635 48.48 7418835 48.3815 down down correct
BOTZ.US Global X Robotics & Artificial Intelligence ETF 20260204 0 37.145 37.27 36.18 36.61 1049900 36.61 down down correct
BSCQ.US Invesco BulletShares 2026 Corporate Bond ETF 20260204 0 19.57 19.58 19.56 19.58 868318 19.5132 up down incorrect
BSCR.US Invesco BulletShares 2027 Corporate Bond ETF 20260204 0 19.74 19.75 19.73 19.75 781551 19.6823 up down incorrect
BSCS.US Invesco BulletShares 2028 Corporate Bond ETF 20260204 0 20.58 20.59 20.58 20.59 801063 20.5176 up down incorrect
BSCT.US Invesco BulletShares 2029 Corporate Bond ETF 20260204 0 18.83 18.84 18.815 18.84 501700 18.773 up down incorrect
BSCU.US Invesco BulletShares 2030 Corporate Bond ETF 20260204 0 16.89 16.9 16.87 16.89 667800 16.8286
BSCV.US Invesco BulletShares 2031 Corporate Bond ETF 20260204 0 16.65 16.66 16.63 16.66 297700 16.5986 up up correct
BSJQ.US Invesco BulletShares 2026 High Yield Corporate Bond ETF 20260204 0 23.26 23.27 23.26 23.27 193652 23.1709 up up correct
BSJR.US Invesco BulletShares 2027 High Yield Corporate Bond ETF 20260204 0 22.63 22.63 22.585 22.61 112100 22.512 down down correct
BSJS.US Invesco BulletShares 2028 High Yield Corporate Bond ETF 20260204 0 21.92 22 21.92 21.99 299000 21.8845 up up correct
BSJT.US Invesco BulletShares 2029 High Yield Corporate Bond ETF 20260204 0 21.4 21.47 21.4 21.45 174000 21.3382 up up correct
BSMQ.US Invesco Exchange 20260204 0 23.66 23.68 23.65 23.655 65900 23.6 down down correct
BSMR.US Invesco Exchange 20260204 0 23.71 23.72 23.685 23.715 22500 23.6631 up up correct
BSMS.US Invesco Exchange 20260204 0 23.6 23.61 23.58 23.595 28700 23.5425 down down correct
BSMT.US Invesco Exchange 20260204 0 23.3 23.31 23.27 23.285 34600 23.2352 down down correct
BSMU.US Invesco BulletShares 2030 Municipal Bond ETF 20260204 0 22.19 22.206 22.16 22.185 45100 22.1365 down down correct
BSMV.US Invesco BulletShares 2031 Municipal Bond ETF 20260204 0 21.32 21.33 21.264 21.315 29800 21.2663 down down correct
BUG.US Global X Funds 20260204 0 26.77 27.38 26.164 27.18 2785500 27.18 up up correct
CARZ.US First Trust NASDAQ Global Auto Index Fund 20260204 0 82.56 83.44 82.56 83.44 2700 83.44 up up correct
CATH.US Global X S&P 500 Catholic Values ETF 20260204 0 82.98 82.98 82.205 82.411 25400 82.411 down down correct
CDC.US Victory Portfolios II 20260204 0 71.02 71.82 71.02 71.6349 15019 71.2554 up down incorrect
CDL.US Victory Portfolios II 20260204 0 74.02 75 74.02 74.7431 8163 74.3478 up down incorrect
CEFA.US Global X S&P Catholic Values Developed ex 20260204 0 39.44 39.44 39.0895 39.2841 6110 39.2841 down up incorrect
CFA.US VictoryShares US 500 Volatility Wtd ETF 20260204 0 94.48 94.83 94.29 94.6007 7844 94.4002 up up correct
CFO.US Victory Portfolios II 20260204 0 76.58 76.9004 76.39 76.6825 8016 76.5198 up up correct
CIBR.US First Trust Exchange 20260204 0 66.5 67.29 65.39 66.53 2104900 66.53 up up correct
CIL.US Victory Portfolios II 20260204 0 56.9133 56.9133 56.9133 56.9133 0 56.9133
CLOU.US Global X Funds 20260204 0 19.31 19.73 18.95 19.53 264100 19.53 up up correct
COMT.US iShares GSCI Commodity Dynamic Roll Strategy ETF 20260204 0 26.98 27.2 26.79 27.0367 2003805 27.0367 up up correct
CSB.US VictoryShares US Small Cap High Div Volatility Wtd ETF 20260204 0 62.87 63.7799 62.87 63.4939 6939 63.104 up up correct
CTEC.US Global X Funds 20260204 0 64.25 64.25 59.87 61.5941 3721 61.5941 down down correct
CXSE.US WisdomTree Trust 20260204 0 40.63 40.63 39.97 40.22 2884500 40.22 down down correct
DALI.US First Trust Dorsey Wright DALI 1 ETF 20260204 0 29.87 29.87 29.28 29.58 2100 29.58 down down correct
DAPP.US VanEck Vectors ETF Trust 20260204 0 16.75 16.774 15.17 15.79 976900 15.79 down down correct
DAX.US Global X DAX Germany ETF 20260204 0 46.08 46.39 45.9 46.13 46900 46.13 up down incorrect
DDI.US DoubleDown Interactive Co. Ltd. American Depository Shares 20260204 0 8.59 8.95 8.535 8.73 58347 8.73 up down incorrect
DDIV.US First Trust Dorsey Wright Momentum & Dividend ETF 20260204 0 43.241 43.36 42.78 43.206 5800 43.206 down up incorrect
DEMZ.US Democratic Large Cap Core ETF 20260204 0 42.61 42.61 42 42.057 7900 42.057 down up incorrect
DGRE.US WisdomTree Emerging Markets Quality Dividend Growth Fund 20260204 0 34.57 34.57 33.75 33.987 26500 33.987 down up incorrect
DGRS.US WisdomTree Trust 20260204 0 54.67 55.66 54.67 55.51 24103 55.4797 up up correct
DGRW.US WisdomTree U.S. Quality Dividend Growth Fund 20260204 0 92.12 92.4 91.65 92.11 1103220 92.0553 down down correct
DMXF.US iShares ESG Advanced MSCI EAFE Index ETF 20260204 0 79.88 79.988 78.97 79.349 13500 79.349 down down correct
DRIV.US Global X Funds 20260204 0 32.63 32.815 31.81 32.23 56400 32.23 down down correct
DVLU.US First Trust Dorsey Wright Momentum & Value ETF 20260204 0 36.74 36.96 36.28 36.59 9100 36.59 down down correct
DVOL.US First Trust Exchange 20260204 0 36.22 36.22 35.83 35.96 14200 35.96 down down correct
DVY.US iShares Trust 20260204 0 153.42 154.85 153.26 154.34 499000 154.34 up up correct
DWAS.US Invesco DWA SmallCap Momentum ETF 20260204 0 102.63 102.63 98.41 99.96 29400 99.96 down down correct
DWAW.US AdvisorShares Trust 20260204 0 45.14 45.14 45.023 45.023 600 45.023 down down correct
DWSH.US AdvisorShares Dorsey Wright Short ETF 20260204 0 6.147 6.15 6.02 6.05 52500 6.05 down down correct
DWUS.US AdvisorShares Trust 20260204 0 53.661 53.68 53.49 53.516 800 53.516 down down correct
DXJS.US WisdomTree Trust 20260204 0 52.51 53.59 52.3 53.34 62736 53.34 up up correct
EBIZ.US Global X Funds 20260204 0 30.54 30.54 30.055 30.305 6700 30.305 down down correct
ECOW.US Pacer Emerging Markets Cash Cows 100 ETF 20260204 0 26.75 26.75 26.48 26.565 63100 26.565 down down correct
EEMA.US iShares MSCI Emerging Markets Asia ETF 20260204 0 101.56 101.56 99.01 99.59 72500 99.59 down down correct
EFAS.US Global X MSCI SuperDividend EAFE ETF 20260204 0 20.7 20.82 20.6445 20.71 32741 20.6247 up up correct
EMB.US iShares J.P. Morgan USD Emerging Markets Bond ETF 20260204 0 96.37 96.4 96.09 96.2 12475700 95.8033 down down correct
EMCB.US WisdomTree Emerging Markets Corporate Bond Fund 20260204 0 66.75 66.9 66.73 66.835 2089 66.5819 up up correct
EMIF.US iShares Emerging Markets Infrastructure ETF 20260204 0 29.46 29.46 28.92 28.92 15200 28.92 down down correct
EMXC.US iShares MSCI Emerging Markets ex China ETF 20260204 0 81.775 81.85 79.82 80.13 3013300 80.13 down down correct
EMXF.US iShares Trust 20260204 0 50.8 50.8 49.51 49.642 10800 49.642 down down correct
ENZL.US iShares MSCI New Zealand ETF 20260204 0 47.14 47.22 46.72 46.72 44100 46.72 down down correct
EQRR.US ProShares Equities for Rising Rates ETF 20260204 0 68.317 68.317 68.317 68.317 100 68.317
ESGD.US iShares ESG Aware MSCI EAFE ETF 20260204 0 101.36 101.645 100.284 100.7 287000 100.7 down up incorrect
ESGE.US iShares ESG Aware MSCI EM ETF 20260204 0 48.05 48.06 46.97 47.15 880300 47.15 down up incorrect
ESGU.US iShares ESG Aware MSCI USA ETF 20260204 0 149.96 150.09 147.98 148.97 1433600 148.97 down down correct
ESMV.US iShares ESG MSCI USA Min Vol Factor ETF 20260204 0 29.09 29.09 29.078 29.078 200 29.078 down down correct
ESPO.US VanEck Vectors Video Gaming and eSports ETF 20260204 0 95.29 95.39 94 94.58 59400 94.58 down down correct
EUFN.US iShares MSCI Europe Financials ETF 20260204 0 38.84 38.99 38.31 38.48 2613100 38.48 down down correct
EWJV.US iShares Trust 20260204 0 44.16 44.51 44.11 44.21 344700 44.21 up up correct
EWZS.US iShares MSCI Brazil Small 20260204 0 15.12 15.12 14.65 14.79 333900 14.79 down down correct
FAAR.US First Trust Exchange 20260204 0 29.33 29.51 29.215 29.385 15400 29.385 up up correct
FAB.US First Trust Exchange 20260204 0 96.815 97.0684 96.815 97.0684 3003 97.0684 up up correct
FAD.US First Trust Multi Cap Growth AlphaDEX Fund 20260204 0 167.56 167.56 162.49 164.33 12000 164.33 down down correct
FALN.US iShares Fallen Angels USD Bond ETF 20260204 0 27.45 27.46 27.41 27.43 467779 27.2802 down down correct
FCA.US First Trust Exchange 20260204 0 32.11 32.17 31.82 32.1 4500 32.1 down up incorrect
FCAL.US First Trust Exchange 20260204 0 49.61 49.67 49.5249 49.645 13055 49.505 up down incorrect
FCEF.US First Trust CEF Income Opportunity ETF 20260204 0 23.52 23.6 23.45 23.53 46536 23.2567 up up correct
FCVT.US First Trust SSI Strategic Convertible Securities ETF 20260204 0 46.18 46.18 44.635 45.3265 42763 45.2823 down down correct
FDIV.US First Trust Strategic Income ETF 20260204 0 28.14 28.56 28.13 28.452 10900 28.452 up up correct
FDNI.US First Trust Dow Jones International Internet ETF 20260204 0 31.22 31.22 30.49 30.74 10200 30.74 down up incorrect
FDT.US First Trust Exchange 20260204 0 90.37 90.37 88.3 89.11 169100 89.11 down up incorrect
FDTS.US First Trust Developed Markets ex 20260204 0 65.69 65.99 65.23 65.23 1000 65.23 down up incorrect
FEM.US First Trust Emerging Markets AlphaDEX Fund 20260204 0 30.01 30.01 29.51 29.65 104400 29.65 down down correct
FEMB.US First Trust Emerging Markets Local Currency Bond ETF 20260204 0 30.59 30.65 30.45 30.51 480722 30.3611 down down correct
FEMS.US First Trust Exchange 20260204 0 45.67 45.73 44.87 45.05 22500 45.05 down down correct
FEP.US First Trust Europe AlphaDEX Fund 20260204 0 58.48 58.57 57 57.8 50300 57.8 down down correct
FEUZ.US First Trust Exchange 20260204 0 66.32 66.366 65.42 65.73 30400 65.73 down down correct
FEX.US First Trust Large Cap Core AlphaDEX Fund 20260204 0 124.62 124.83 124.03 124.55 33300 124.55 down down correct
FGM.US First Trust Germany AlphaDEX Fund 20260204 0 68.56 68.79 68 68.26 10200 68.26 down down correct
FICS.US First Trust International Developed Cap Strength ETF 20260204 0 41.14 41.185 40.93 41.065 57200 41.065 down down correct
FID.US First Trust S&P International Dividend Aristocrats ETF 20260204 0 21.86 21.86 21.72 21.8 11200 21.8 down down correct
FINX.US Global X FinTech ETF 20260204 0 24.87 24.87 24.13 24.64 637000 24.64 down down correct
FIXD.US First Trust Exchange 20260204 0 44.27 44.3223 44.08 44.15 590555 43.9873 down down correct
FJP.US First Trust Japan AlphaDEX Fund 20260204 0 74.77 75.43 74.46 74.95 16100 74.95 up up correct
FKU.US First Trust United Kingdom AlphaDEX Fund 20260204 0 55.78 55.78 54.58 55.01 55900 55.01 down down correct
FLN.US First Trust Latin America AlphaDEX Fund 20260204 0 26.71 26.72 25.96 26.14 24200 26.14 down down correct
FMB.US First Trust Managed Municipal ETF 20260204 0 51.51 51.5583 51.465 51.54 160198 51.386 up down incorrect
FMHI.US First Trust Exchange 20260204 0 48.23 48.27 48.09 48.145 203108 47.9714 down up incorrect
FNK.US First Trust Mid Cap Value AlphaDEX Fund 20260204 0 59.46 60.66 59.46 60.53 4500 60.53 up down incorrect
FNX.US First Trust Mid Cap Core AlphaDEX Fund 20260204 0 135.61 135.87 133.87 135.13 49200 135.13 down up incorrect
FNY.US First Trust Mid Cap Growth AlphaDEX Fund 20260204 0 96.25 96.25 92.98 94.47 20500 94.47 down down correct
FPA.US First Trust Asia Pacific Ex 20260204 0 44.06 44.06 43.61 43.66 600 43.66 down down correct
FPXE.US First Trust IPOX Europe Equity Opportunities ETF 20260204 0 32.55 32.55 32.48 32.48 700 32.48 down down correct
FPXI.US First Trust International Equity Opportunities ETF 20260204 0 64.99 64.99 63.52 63.84 96200 63.84 down down correct
FSZ.US First Trust Switzerland AlphaDEX Fund 20260204 0 83.27 83.89 83.24 83.57 12500 83.57 up up correct
FTA.US First Trust Large Cap Value AlphaDEX Fund 20260204 0 91.76 93.15 91.76 93 25000 93 up up correct
FTAG.US First Trust Exchange 20260204 0 29.42 29.64 29.38 29.6 12100 29.6 up up correct
FTC.US First Trust Large Cap Growth AlphaDEX Fund 20260204 0 161.41 161.42 157.73 159.46 11000 159.46 down down correct
FTCS.US First Trust Capital Strength ETF 20260204 0 97.36 98.27 97.35 98.04 631800 98.04 up up correct
FTGC.US First Trust Global Tactical Commodity Strategy Fund 20260204 0 24.9 24.91 24.6 24.81 649500 24.81 down down correct
FTHI.US First Trust BuyWrite Income ETF 20260204 0 23.85 23.88 23.45 23.59 1075244 23.4151 down down correct
FTRI.US First Trust Exchange 20260204 0 17.72 17.74 17.48 17.63 45400 17.63 down down correct
FTSL.US First Trust Senior Loan Fund 20260204 0 45.43 45.446 45.33 45.35 377125 45.1099 down down correct
FTSM.US First Trust Enhanced Short Maturity ETF 20260204 0 59.95 59.95 59.94 59.94 547537 59.7494 down down correct
FTXG.US First Trust Nasdaq Food & Beverage ETF 20260204 0 22.9 23.18 22.9 23.079 31400 23.079 up up correct
FTXH.US First Trust Nasdaq Pharmaceuticals ETF 20260204 0 34.35 34.716 34.35 34.665 2800 34.665 up up correct
FTXL.US First Trust Nasdaq Semiconductor ETF 20260204 0 152.74 153.965 143.275 146.8 139500 146.8 down down correct
FTXN.US First Trust Nasdaq Oil & Gas ETF 20260204 0 31.64 32.44 31.64 32.383 16600 32.383 up up correct
FTXO.US First Trust Nasdaq Bank ETF 20260204 0 40.15 41.02 40.15 40.57 114500 40.57 up up correct
FTXR.US First Trust Nasdaq Transportation ETF 20260204 0 42.3 42.35 41.76 42.185 3500 42.185 down down correct
FV.US First Trust Dorsey Wright Focus 5 ETF 20260204 0 66.38 66.38 64.65 65.303 174400 65.303 down down correct
FVC.US First Trust Dorsey Wright Dynamic Focus 5 ETF 20260204 0 37.87 37.87 37.5 37.62 1400 37.62 down down correct
FYC.US First Trust Small Cap Growth AlphaDEX Fund 20260204 0 101.21 101.21 97.25 98.7 97300 98.7 down down correct
FYT.US First Trust Small Cap Value AlphaDEX Fund 20260204 0 62.22 63.38 62.22 63.17 222200 63.17 up up correct
FYX.US First Trust Exchange 20260204 0 122.95 123.34 121.03 122.24 28300 122.24 down down correct
GLDI.US Credit Suisse X 20260204 0 178.6 179.32 178.215 178.581 15700 174.3087 down down correct
GNMA.US iShares GNMA Bond ETF 20260204 0 44.8 44.8 44.43 44.472 22399 44.3226 down down correct
GNOM.US Global X Genomics & Biotechnology ETF 20260204 0 47.44 47.44 46.14 46.7914 7975 46.7914 down down correct
GRID.US First Trust NASDAQ Clean Edge Smart Grid Infrastructure Index Fund 20260204 0 170.1 171.4 165.82 167.11 592600 167.11 down down correct
GXTG.US Global X Funds 20260204 0 24.18 24.18 23.7999 23.9801 1748 23.9801 down down correct
HERD.US Pacer Cash Cows Fund of Funds ETF 20260204 0 45.86 45.99 45.768 45.885 7100 45.885 up up correct
HERO.US Global X Funds 20260204 0 27.92 27.92 27.3 27.34 48100 27.34 down down correct
HLAL.US Wahed FTSE USA Shariah ETF 20260204 0 63.59 63.72 62.72 63.2 189200 63.2 down down correct
HNDL.US Strategy Shares 20260204 0 22.26 22.28 22.16 22.23 40000 21.971 down down correct
HYDR.US Global X Hydrogen ETF 20260204 0 39.36 39.51 36.5 37.233 27300 37.233 down down correct
HYLS.US First Trust Tactical High Yield ETF 20260204 0 41.57 41.595 41.45 41.49 242814 41.2601 down down correct
HYXF.US iShares ESG Advanced High Yield Corporate Bond ETF 20260204 0 47.13 47.23 47.1 47.121 14000 46.8868 down down correct
HYZD.US WisdomTree Interest Rate Hedged High Yield Bond Fund 20260204 0 22.62 22.63 22.55 22.5952 32103 22.495 down down correct
IBB.US iShares Biotechnology ETF 20260204 0 175.2 175.63 172.48 174.05 2978100 174.05 down down correct
IBBQ.US Invesco Nasdaq Biotechnology ETF 20260204 0 29.56 29.56 29.22 29.47 12000 29.47 down up incorrect
IBTA.US iShares Trust 20260204 0 21.21 21.68 19.79 20.05 336057 20.05 down up incorrect
IBTG.US iShares Trust 20260204 0 22.87 22.87 22.86 22.87 894500 22.8017
IBTH.US iShares Trust 20260204 0 22.45 22.45 22.44 22.45 798400 22.3858
IBTI.US iShares Trust 20260204 0 22.31 22.33 22.31 22.325 532700 22.2615 up up correct
IBTJ.US iShares Trust 20260204 0 21.87 21.89 21.865 21.885 446500 21.823 up up correct
IBTK.US iShares iBonds Dec 2030 Term Treasury ETF 20260204 0 19.75 19.78 19.75 19.7748 502161 19.7186 up up correct
IBTL.US iShares iBonds Dec 2031 Term Treasury ETF 20260204 0 20.415 20.447 20.415 20.425 147000 20.3647 up down incorrect
ICLN.US iShares Global Clean Energy ETF 20260204 0 19.23 19.35 18.3 18.74 6283000 18.74 down up incorrect
IEF.US iShares 7 20260204 0 95.45 95.605 95.41 95.51 7268703 95.2344 up up correct
IEI.US iShares 3 20260204 0 118.79 118.9506 118.765 118.86 1305030 118.5339 up up correct
IEUS.US iShares MSCI Europe Small 20260204 0 72.75 72.75 71.84 72.29 18400 72.29 down down correct
IFGL.US iShares International Developed Real Estate ETF 20260204 0 24.34 24.48 24.28 24.4 21800 24.4 up up correct
IFV.US First Trust Dorsey Wright International Focus 5 ETF 20260204 0 27.33 27.33 26.81 26.969 85500 26.969 down down correct
IGF.US iShares Trust 20260204 0 65.36 65.47 64.63 64.7 789500 64.7 down down correct
IGIB.US iShares 5 20260204 0 53.71 53.75 53.665 53.73 3690109 53.5191 up up correct
IGOV.US iShares International Treasury Bond ETF 20260204 0 42.49 42.49 42.18 42.27 229500 42.27 down down correct
IGSB.US iShares 1 20260204 0 52.84 52.87 52.825 52.86 2672640 52.6642 up up correct
IHYF.US Invesco High Yield Bond Factor ETF 20260204 0 22.66 22.71 22.64 22.675 30409 22.5556 up up correct
IJT.US iShares S&P Small 20260204 0 149.83 150.23 147.5 148.73 142200 148.73 down down correct
IMCV.US iShares Morningstar Mid 20260204 0 86.36 87.59 86.36 87.35 18400 87.35 up down incorrect
INDY.US iShares India 50 ETF 20260204 0 48.39 48.47 48.2 48.46 213900 48.46 up down incorrect
IPKW.US Invesco International BuyBack Achievers ETF 20260204 0 59.62 59.62 58.92 59.156 46800 59.156 down up incorrect
ISHG.US iShares 1 20260204 0 76.47 76.47 76.04 76.22 145169 76.22 down down correct
ISTB.US iShares Core 1 20260204 0 48.67 48.695 48.65 48.68 370766 48.5155 up up correct
IUS.US Invesco RAFI Strategic US ETF 20260204 0 59.97 60.21 59.71 59.97 21800 59.97
IUSB.US iShares Core Total USD Bond Market ETF 20260204 0 46.42 46.49 46.38 46.45 2995281 46.2952 up down incorrect
IUSG.US iShares Core S&P U.S. Growth ETF 20260204 0 167.21 167.21 162.62 164.23 613200 164.23 down up incorrect
IUSV.US iShares Core S&P U.S. Value ETF 20260204 0 106.25 107.41 106.25 107.09 1767300 107.09 up down incorrect
IXUS.US iShares Core MSCI Total International Stock ETF 20260204 0 90.86 90.89 89.57 89.99 2367900 89.99 down down correct
JKI.US iShares Morningstar Mid 20260204 0 86.36 87.59 86.36 87.3513 18363 87.3513 up up correct
JOET.US Virtus ETF Trust II 20260204 0 42.57 42.57 41.96 42.244 28200 42.244 down down correct
JSML.US Janus Henderson Small Cap Growth Alpha ETF 20260204 0 75.94 76.76 74.41 75.3601 22062 75.3601 down down correct
KBWB.US Invesco Exchange 20260204 0 88.63 90.035 88.59 89.1 4134740 89.1 up up correct
KBWD.US Invesco KBW High Dividend Yield Financial ETF 20260204 0 13.87 14 13.82 13.9859 227228 13.8339 up up correct
KBWP.US Invesco KBW Property & Casualty Insurance ETF 20260204 0 125.02 128.05 125.02 126.99 17900 126.99 up up correct
KBWR.US Invesco KBW Regional Banking ETF 20260204 0 69.07 70.38 69.07 69.79 6700 69.79 up up correct
KBWY.US Invesco KBW Premium Yield Equity REIT ETF 20260204 0 16.03 16.35 16.03 16.27 108418 16.1457 up up correct
KRMA.US Global X Conscious Companies ETF 20260204 0 43.47 43.57 43.21 43.416 4400 43.416 down down correct
KROP.US Global X Funds 20260204 0 34.3415 34.4 34.225 34.279 1542 34.279 down down correct
LDEM.US iShares ESG MSCI EM Leaders ETF 20260204 0 62.32 62.32 61.5 61.643 900 61.643 down down correct
LDSF.US First Trust Exchange 20260204 0 19.148 19.15 19.14 19.145 78500 19.0707 down down correct
LEGR.US First Trust Exchange 20260204 0 61.755 61.86 61.03 61.283 6000 61.283 down down correct
LMBS.US First Trust Low Duration Opportunities ETF 20260204 0 50.14 50.14 50.035 50.09 898526 49.9211 down down correct
LRGE.US ClearBridge Large Cap Growth ESG ETF 20260204 0 79.524 79.845 78.663 79.128 12100 79.128 down down correct
LVHD.US Legg Mason Low Volatility High Dividend ETF 20260204 0 42.72 43.118 42.72 42.909 43000 42.824 up down incorrect
MBB.US iShares Trust 20260204 0 95.2 95.3399 95.16 95.2 2929705 94.878
MCHI.US iShares MSCI China ETF 20260204 0 60.96 60.97 59.94 60.31 6893000 60.31 down up incorrect
MDIV.US First Trust Multi 20260204 0 16.24 16.44 16.24 16.4231 73390 16.3471 up up correct
MILN.US Global X Millennials Consumer ETF 20260204 0 44.8 44.807 44.07 44.566 9100 44.566 down down correct
NFTY.US First Trust Exchange 20260204 0 58.21 58.25 57.99 58.24 7600 58.24 up up correct
NXTG.US First Trust Exchange 20260204 0 114.43 114.8 112.92 113.6 3400 113.6 down down correct
ONEQ.US Fidelity Nasdaq Composite Index ETF 20260204 0 91.46 91.575 89.27 90.14 468297 90.14 down down correct
PDBC.US Invesco Optimum Yield Diversified Commodity Strategy No K 20260204 0 14.37 14.415 14.21 14.36 10540500 14.36 down down correct
PDP.US Invesco DWA Momentum ETF 20260204 0 123.99 123.99 118.5 120.54 61600 120.54 down down correct
PEY.US Invesco High Yield Equity Dividend Achievers ETF 20260204 0 21.96 22.39 21.96 22.33 248543 22.2484 up up correct
PEZ.US Invesco DWA Consumer Cyclicals Momentum ETF 20260204 0 102.74 104.03 102.74 103.98 2900 103.98 up up correct
PFF.US iShares Preferred and Income Securities ETF 20260204 0 31.38 31.44 31.271 31.44 3538524 31.4088 up up correct
PFI.US Invesco DWA Financial Momentum ETF 20260204 0 58.17 58.17 57.44 57.72 2200 57.72 down down correct
PFM.US Invesco Dividend Achievers ETF 20260204 0 53.4 53.69 53.36 53.53 9600 53.53 up up correct
PGJ.US Invesco Golden Dragon China ETF 20260204 0 28.99 28.99 28.35 28.58 21100 28.58 down down correct
PHO.US Invesco Water Resources ETF 20260204 0 72.74 73.33 72.64 73.08 40100 73.08 up up correct
PID.US Invesco International Dividend Achievers ETF 20260204 0 22.81 23.01 22.81 22.93 167000 22.93 up up correct
PIE.US Invesco DWA Emerging Markets Momentum ETF 20260204 0 26.27 26.4 25.69 25.94 42000 25.94 down down correct
PIO.US Invesco Global Water ETF 20260204 0 46.97 47.16 46.93 47.05 5500 47.05 up up correct
PIZ.US Invesco DWA Developed Markets Momentum ETF 20260204 0 53.82 53.82 52.59 52.99 73500 52.99 down down correct
PKW.US Invesco BuyBack Achievers ETF 20260204 0 136.28 138.17 136.28 137.62 38800 137.62 up up correct
PNQI.US Invesco NASDAQ Internet ETF 20260204 0 49.32 49.32 48.36 48.8 156000 48.8 down down correct
PPH.US VanEck Vectors ETF Trust 20260204 0 107.93 109.15 107.63 108.63 481170 108.63 up up correct
PRFZ.US Invesco FTSE RAFI US 1500 Small 20260204 0 48.16 48.39 47.39 47.92 352000 47.92 down down correct
PRN.US Invesco DWA Industrials Momentum ETF 20260204 0 199.28 199.4 187.71 191.71 30200 191.71 down down correct
PSC.US Principal Exchange 20260204 0 60.81 60.81 58.8821 60.055 222655 60.055 down down correct
PSCC.US Invesco S&P SmallCap Consumer Staples ETF 20260204 0 33.83 34.53 33.83 34.18 47000 34.18 up up correct
PSCD.US Invesco S&P SmallCap Consumer Discretionary ETF 20260204 0 114.22 114.55 112.57 114.27 103200 114.27 up up correct
PSCE.US Invesco S&P SmallCap Energy ETF 20260204 0 51.11 51.67 50.46 51.35 60100 51.35 up up correct
PSCF.US Invesco S&P SmallCap Financials ETF 20260204 0 60.62 60.91 60.53 60.7 6500 60.7 up up correct
PSCH.US Invesco S&P SmallCap Health Care ETF 20260204 0 44.08 44.08 43.34 43.54 8100 43.54 down down correct
PSCI.US Invesco S&P SmallCap Industrials ETF 20260204 0 169.05 171.48 168.45 169.88 7800 169.88 up up correct
PSCM.US Invesco S&P SmallCap Materials ETF 20260204 0 96.51 98.93 96.51 98.2099 8822 98.2099 up down incorrect
PSCT.US Invesco S&P SmallCap Information Technology ETF 20260204 0 60.91 60.96 59.12 59.83 15500 59.83 down up incorrect
PSCU.US Invesco S&P SmallCap Utilities & Communication Services ETF 20260204 0 57.62 57.62 57.25 57.25 300 57.25 down down correct
PSET.US Principal Exchange 20260204 0 74.86 74.86 73.99 74.55 1660 74.55 down down correct
PSL.US Invesco Exchange 20260204 0 110.67 111.35 110.67 111.33 7700 111.33 up up correct
PTF.US Invesco Exchange 20260204 0 87.9 87.9 81.21 83.18 36900 83.18 down down correct
PTH.US Invesco DWA Healthcare Momentum ETF 20260204 0 48.85 49.1 47.69 48.28 7800 48.28 down down correct
PUI.US Invesco DWA Utilities Momentum ETF 20260204 0 44.57 44.57 44.43 44.48 1500 44.48 down down correct
PXI.US Invesco DWA Energy Momentum ETF 20260204 0 51.32 51.6 50.92 51.46 11600 51.46 up up correct
PY.US Principal Exchange 20260204 0 53.47 53.565 53.3301 53.3997 9372 53.3997 down down correct
PYZ.US Invesco DWA Basic Materials Momentum ETF 20260204 0 128.54 128.79 125.23 127.13 7100 127.13 down down correct
QABA.US First Trust NASDAQ ABA Community Bank Index Fund 20260204 0 63.22 63.64 63.09 63.09 18600 63.09 down down correct
QAT.US iShares MSCI Qatar ETF 20260204 0 19.88 19.96 19.85 19.96 8500 19.96 up up correct
QCLN.US First Trust NASDAQ Clean Edge Green Energy Index Fund 20260204 0 51.06 51.48 48.09 49.56 77200 49.56 down down correct
QCLR.US Global X NASDAQ 100® Collar 95 20260204 0 28.25 28.25 28.15 28.15 500 28.15 down down correct
QQEW.US First Trust NASDAQ 20260204 0 134.61 134.69 132.28 133.45 71800 133.45 down down correct
QQJG.US Invesco ESG NASDAQ Next Gen 100 ETF 20260204 0 26.97 27.38 26.93 27.2886 6018 24.0434 up up correct
QQMG.US Invesco ESG NASDAQ 100 ETF 20260204 0 42.08 42.08 41.06 41.411 17700 41.411 down down correct
QQQ.US Invesco QQQ Trust Series 1 20260204 0 615.02 615.1 600.47 605.75 81850700 605.75 down down correct
QQQA.US ProShares Trust 20260204 0 53.47 53.47 51.143 51.879 4500 51.879 down down correct
QQQJ.US Invesco NASDAQ Next Gen 100 ETF 20260204 0 38.48 38.48 37.32 37.79 305600 37.79 down down correct
QQQM.US Invesco NASDAQ 100 ETF 20260204 0 253.235 253.24 247.241 249.38 7062094 249.38 down down correct
QQXT.US First Trust NASDAQ 20260204 0 100.27 100.9 100.15 100.52 24300 100.52 up up correct
QRMI.US Global X NASDAQ 100® Risk Managed Income ETF 20260204 0 15.87 15.87 15.775 15.815 8800 15.6571 down down correct
QTEC.US First Trust Exchange 20260204 0 228.14 228.74 220.9 224.72 712900 224.72 down down correct
QTR.US Global X NASDAQ 100 Tail Risk ETF 20260204 0 29.81 30.03 29.81 29.979 700 29.979 up up correct
QYLD.US Global X NASDAQ 100 Covered Call ETF 20260204 0 17.72 17.72 17.39 17.51 14201000 17.3351 down down correct
QYLG.US Global X Funds 20260204 0 27.26 27.26 26.72 26.906 28500 26.7609 down up incorrect
RDVY.US First Trust Rising Dividend Achievers ETF 20260204 0 72.39 72.55 71.374 71.85 2095500 71.85 down up incorrect
REIT.US ALPS Active REIT ETF 20260204 0 26.9 27.31 26.9 27.196 6800 27.196 up down incorrect
RFDI.US First Trust RiverFront Dynamic Developed International ETF 20260204 0 87.16 87.25 86.403 86.591 2100 86.591 down down correct
RFEM.US First Trust RiverFront Dynamic Emerging Markets ETF 20260204 0 85.54 85.54 84.83 84.985 9700 84.985 down down correct
RING.US iShares MSCI Global Gold Miners ETF 20260204 0 86.61 86.61 81.19 84.3 527400 84.3 down down correct
RNEM.US First Trust Exchange 20260204 0 57.31 57.31 57.02 57.132 1300 57.132 down up incorrect
RNMC.US First Trust Mid Cap US Equity Select ETF 20260204 0 36.6147 37.18 36.6147 37.0203 3114 37.0203 up down incorrect
RNRG.US Global X Renewable Energy Producers ETF 20260204 0 36.49 36.49 35.97 36.06 1904 36.06 down down correct
RNSC.US First Trust Small Cap US Equity Select ETF 20260204 0 30.74 30.74 30.59 30.6393 47228 30.6393 down down correct
ROBT.US First Trust Exchange 20260204 0 51.18 51.29 49.795 50.491 171700 50.491 down down correct
RTH.US VanEck Vectors ETF Trust 20260204 0 266.58 266.58 264.45 264.45 3000 264.45 down down correct
SARK.US Tuttle Capital Short Innovation ETF 20260204 0 31.71 33.538 31.71 32.921 1023664 32.921 up up correct
SCZ.US iShares MSCI EAFE Small 20260204 0 83.12 83.16 82.3 82.64 1326800 82.64 down down correct
SDG.US iShares MSCI Global Impact ETF 20260204 0 85.96 86.139 85.34 85.43 3300 85.43 down down correct
SDVY.US First Trust Exchange 20260204 0 41.12 41.668 41.12 41.41 2392300 41.41 up up correct
SHV.US iShares Short Treasury Bond ETF 20260204 0 110.14 110.14 110.13 110.13 3051714 109.8263 down down correct
SHY.US iShares Trust 20260204 0 82.69 82.74 82.69 82.73 3945386 82.5082 up up correct
SKOR.US FlexShares Credit 20260204 0 48.98 49.0099 48.97 48.995 25760 48.8207 up up correct
SKYU.US ProShares Ultra Cloud Computing 20260204 0 26.656 27.1 26.656 26.826 800 26.826 up up correct
SKYY.US First Trust Exchange 20260204 0 112.65 113.9 109.77 111.91 666400 111.91 down down correct
SLQD.US iShares Trust 20260204 0 50.66 50.7 50.66 50.69 299934 50.5107 up up correct
SLVO.US Credit Suisse X 20260204 0 99.38 100.15 97.75 99.42 34000 91.4877 up up correct
SMH.US VanEck Vectors Semiconductor ETF 20260204 0 394.67 396.71 374.24 382.02 16908500 382.02 down down correct
SNSR.US Global X Internet of Things ETF 20260204 0 37.9 38.51 37.64 37.9 46300 37.9
SOCL.US Global X Funds 20260204 0 53.05 53.19 51.13 51.59 54900 51.59 down up incorrect
SOXQ.US Invesco PHLX Semiconductor ETF 20260204 0 62.2 62.63 58.735 59.99 3529900 59.99 down up incorrect
SOXX.US iShares Semiconductor ETF 20260204 0 342.18 345.39 323.33 330.38 15231400 330.38 down up incorrect
SPC.US CrossingBridge Pre 20260204 0 19.1 19.26 19.1 19.26 7613 19.26 up up correct
SPRX.US Spear Alpha ETF 20260204 0 40.97 40.97 36.87 38.028 753100 38.028 down down correct
SQLV.US Legg Mason ETF Investment Trust 20260204 0 46.04 46.04 45.977 45.977 400 45.977 down down correct
SQQQ.US ProShares Trust 20260204 0 68.46 73.26 68.44 71.49 81393000 71.49 up up correct
SRET.US Global X SuperDividend REIT ETF 20260204 0 22.5 22.5799 22.33 22.51 30075 22.3587 up up correct
SUSB.US iShares ESG 1 20260204 0 25.2 25.22 25.1901 25.215 362437 25.1215 up up correct
SUSC.US iShares ESG USD Corporate Bond ETF 20260204 0 23.33 23.34 23.3 23.335 254966 23.2498 up up correct
SUSL.US iShares ESG MSCI USA Leaders ETF 20260204 0 121.92 121.92 120.385 121.154 41300 121.154 down down correct
TDIV.US First Trust NASDAQ Technology Dividend Index Fund 20260204 0 97.83 97.89 95.61 96.86 219100 96.86 down down correct
TLT.US iShares 20+ Year Treasury Bond ETF 20260204 0 86.63 86.78 86.46 86.54 37872900 86.2532 down down correct
TQQQ.US ProShares UltraPro QQQ 20260204 0 52.14 52.15 48.43 49.76 142536200 49.76 down down correct
TUR.US iShares Inc. 20260204 0 41.77 41.82 41.23 41.37 355000 41.37 down down correct
UAE.US iShares MSCI UAE ETF 20260204 0 21.36 21.425 21.2 21.29 552300 21.29 down down correct
UCRD.US VictoryShares ESG Corporate Bond ETF 20260204 0 21.725 21.725 21.725 21.725 100 21.5799
UCYB.US ProShares Ultra Nasdaq Cybersecurity 20260204 0 45.09 45.69 45.06 45.175 3000 45.175 up up correct
UFO.US Procure ETF Trust II 20260204 0 45.86 45.88 42.61 43.48 1136700 43.48 down down correct
USIG.US iShares Broad USD Investment Grade Corporate Bond ETF 20260204 0 51.69 51.71 51.63 51.7 2395181 51.4996 up up correct
USMC.US Principal U.S. Mega 20260204 0 67.96 68.0099 67.24 67.59 154495 67.59 down down correct
USOI.US Credit Suisse X 20260204 0 49.96 50.9 49.96 50.55 567900 49.6654 up up correct
USXF.US iShares ESG Advanced MSCI USA ETF 20260204 0 57.79 57.79 56.66 57.19 88000 57.19 down down correct
VCIT.US Vanguard Intermediate 20260204 0 83.49 83.55 83.395 83.51 9591052 83.2113 up up correct
VCLT.US Vanguard Long 20260204 0 75.75 75.765 75.55 75.69 4895900 75.3784 down down correct
VCSH.US Vanguard Scottsdale Funds 20260204 0 79.67 79.71 79.64 79.71 5579495 79.4414 up up correct
VGIT.US Vanguard Intermediate 20260204 0 59.61 59.69 59.595 59.65 3060495 59.4785 up up correct
VGLT.US Vanguard Scottsdale Funds 20260204 0 55.39 55.47 55.31 55.35 2799677 55.1711 down down correct
VGSH.US Vanguard Short 20260204 0 58.63 58.66 58.62 58.65 3434337 58.481 up up correct
VIGI.US Vanguard International Dividend Appreciation Index Fund ETF Shares 20260204 0 93.03 93.545 92.77 93.08 446500 93.08 up up correct
VMBS.US Vanguard Mortgage 20260204 0 47.06 47.12 47.0114 47.04 1339051 46.8819 down down correct
VNQI.US Vanguard Global ex 20260204 0 48.76 48.92 48.6 48.73 326000 48.73 down down correct
VONE.US Vanguard Russell 1000 Index Fund ETF Shares 20260204 0 313.04 313.05 308.84 310.92 72800 310.92 down down correct
VONG.US Vanguard Scottsdale Funds 20260204 0 118.06 118.19 115.65 116.75 4685200 116.75 down down correct
VONV.US Vanguard Scottsdale Funds 20260204 0 97.67 98.07 97.25 97.71 734300 97.71 up up correct
VPN.US Global X Funds 20260204 0 24.34 24.35 23.72 23.92 746330 23.92 down down correct
VRIG.US Invesco Actively Managed Exchange 20260204 0 25.14 25.14 25.13 25.14 198517 25.0433
VSDA.US VictoryShares Dividend Accelerator ETF 20260204 0 57.21 58.13 57.21 57.99 6944 57.7876 up up correct
VSMV.US VictoryShares US Multi 20260204 0 57.56 57.56 57.2 57.3382 4119 57.2062 down down correct
VTC.US Vanguard Scottsdale Funds 20260204 0 77.54 77.54 77.4178 77.505 86453 77.2176 down up incorrect
VTHR.US Vanguard Russell 3000 Index Fund ETF Shares 20260204 0 304.8 305.26 301.09 303 19300 303 down up incorrect
VTIP.US Vanguard Malvern Funds 20260204 0 49.63 49.66 49.6224 49.63 2166267 49.63
VTWG.US Vanguard Russell 2000 Growth Index Fund ETF Shares 20260204 0 248.06 248.06 238.94 242.34 63500 242.34 down up incorrect
VTWO.US Vanguard Russell 2000 Index Fund ETF Shares 20260204 0 106.77 106.92 103.92 105.32 6521900 105.32 down down correct
VTWV.US Vanguard Russell 2000 Value Index Fund ETF Shares 20260204 0 175.15 175.69 173 174.45 74200 174.45 down down correct
VWOB.US Vanguard Emerging Markets Government Bond Index Fund ETF Shares 20260204 0 67.36 67.36 67.214 67.23 541950 66.9156 down down correct
VXUS.US Vanguard Total International Stock Index Fund ETF Shares 20260204 0 81.02 81.06 79.89 80.25 12259800 80.25 down down correct
VYMI.US Vanguard International High Dividend Yield Index Fund ETF Shares 20260204 0 98.01 98.22 97.13 97.47 2001400 97.47 down down correct
WCBR.US WisdomTree Trust 20260204 0 24.71 25.15 24.07 24.842 71800 24.842 up up correct
WOOD.US iShares Global Timber & Forestry ETF 20260204 0 76.34 77.49 76.3 77.46 30400 77.46 up up correct
XT.US iShares Exponential Technologies ETF 20260204 0 71.76 71.83 70.65 71.17 805500 71.17 down down correct
YLCO.US Global X YieldCo & Renewable Energy Income ETF 20260204 0 36.49 36.49 35.97 36.06 1904 36.06 down down correct
YLDE.US ClearBridge Dividend Strategy ESG ETF 20260204 0 56.28 56.6 56.28 56.5025 8657 56.2222 up up correct

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