CollectAI

close-nasdaq_etfs

2026/02/05

TICKER DESC DATE TIME OPEN HIGH LOW CLOSE VOL Adj CLOSE Trend Predict Result
AADR.US AdvisorShares Dorsey Wright ADR ETF 20260205 0 91.48 91.48 89.57 89.84 1400 89.84 down up incorrect
AAXJ.US iShares MSCI All Country Asia ex Japan ETF 20260205 0 99.31 100.03 98.69 99.09 630000 99.09 down up incorrect
ACWI.US iShares Trust 20260205 0 143.81 144.54 142.92 143.21 4062200 143.21 down up incorrect
ACWX.US iShares MSCI ACWI ex U.S. ETF 20260205 0 70.59 71.01 70.3 70.4 1888800 70.4 down up incorrect
AGNG.US Global X Aging Population ETF 20260205 0 37.08 37.31 36.85 36.96 11600 36.96 down down correct
AGZD.US WisdomTree Interest Rate Hedged U.S. Aggregate Bond Fund 20260205 0 22.53 22.59 22.5 22.545 14703 22.4751 up up correct
AIA.US iShares Trust 20260205 0 106.43 107.7 105.87 106.26 512200 106.26 down down correct
AIQ.US Global X Artificial Intelligence & Technology ETF 20260205 0 48.9 49.45 48.28 48.47 2152000 48.47 down down correct
AIRR.US First Trust Exchange 20260205 0 112.06 114.34 111.93 113.49 835200 113.49 up up correct
ALTY.US Global X Funds 20260205 0 12.19 12.21 12.155 12.1846 8809 12.1073 down down correct
ANGL.US VanEck Vectors ETF Trust 20260205 0 29.44 29.46 29.39 29.41 578661 29.2705 down down correct
AQWA.US Global X Funds 20260205 0 20.11 20.198 19.75 20.065 23800 20.065 down down correct
BBH.US VanEck Vectors Biotech ETF 20260205 0 198.09 199.06 194.35 194.77 3600 194.77 down down correct
BGRN.US iShares Trust 20260205 0 47.87 47.995 47.87 47.9949 28176 47.8277 up up correct
BIB.US ProShares Ultra Nasdaq Biotechnology 20260205 0 84.59 87.21 81.38 81.74 22500 81.74 down down correct
BIS.US ProShares UltraShort Nasdaq Biotechnology 20260205 0 8.81 9.12 8.76 9.11 5000 9.11 up up correct
BJK.US VanEck Vectors Gaming ETF 20260205 0 38.08 38.08 37.16 37.16 1200 37.16 down up incorrect
BKCH.US Global X Blockchain ETF 20260205 0 60.6 62.41 54.6 54.96 169700 54.96 down up incorrect
BLCN.US Siren ETF Trust 20260205 0 23.15 23.335 21.3 22.085 9100 22.085 down up incorrect
BND.US Vanguard Bond Index Funds 20260205 0 74.055 74.24 74.01 74.22 12216650 73.9951 up down incorrect
BNDW.US Vanguard Total World Bond ETF 20260205 0 68.89 69 68.85 68.98 159894 68.8054 up down incorrect
BNDX.US Vanguard Total International Bond Index Fund ETF Shares 20260205 0 48.51 48.56 48.49 48.54 5487034 48.4413 up up correct
BOTZ.US Global X Robotics & Artificial Intelligence ETF 20260205 0 36.02 36.41 35.731 35.77 894200 35.77 down down correct
BSCQ.US Invesco BulletShares 2026 Corporate Bond ETF 20260205 0 19.58 19.58 19.57 19.575 755314 19.5083 down down correct
BSCR.US Invesco BulletShares 2027 Corporate Bond ETF 20260205 0 19.75 19.76 19.74 19.76 817603 19.6923 up up correct
BSCS.US Invesco BulletShares 2028 Corporate Bond ETF 20260205 0 20.61 20.63 20.6 20.62 1076632 20.5475 up up correct
BSCT.US Invesco BulletShares 2029 Corporate Bond ETF 20260205 0 18.85 18.89 18.85 18.89 551100 18.8228 up up correct
BSCU.US Invesco BulletShares 2030 Corporate Bond ETF 20260205 0 16.91 16.95 16.905 16.945 613900 16.8834 up up correct
BSCV.US Invesco BulletShares 2031 Corporate Bond ETF 20260205 0 16.69 16.725 16.675 16.72 382100 16.6583 up up correct
BSJQ.US Invesco BulletShares 2026 High Yield Corporate Bond ETF 20260205 0 23.27 23.27 23.26 23.265 179642 23.1659 down down correct
BSJR.US Invesco BulletShares 2027 High Yield Corporate Bond ETF 20260205 0 22.61 22.61 22.58 22.595 128000 22.4971 down down correct
BSJS.US Invesco BulletShares 2028 High Yield Corporate Bond ETF 20260205 0 22 22 21.95 21.975 102400 21.8696 down down correct
BSJT.US Invesco BulletShares 2029 High Yield Corporate Bond ETF 20260205 0 21.45 21.45 21.4 21.43 122200 21.3183 down down correct
BSMQ.US Invesco Exchange 20260205 0 23.66 23.67 23.61 23.65 59200 23.595 down down correct
BSMR.US Invesco Exchange 20260205 0 23.72 23.75 23.71 23.735 59900 23.683 up up correct
BSMS.US Invesco Exchange 20260205 0 23.62 23.64 23.57 23.625 48800 23.5724 up up correct
BSMT.US Invesco Exchange 20260205 0 23.33 23.33 23.3 23.315 32000 23.2652 down down correct
BSMU.US Invesco BulletShares 2030 Municipal Bond ETF 20260205 0 22.22 22.25 22.2 22.235 30300 22.1863 up up correct
BSMV.US Invesco BulletShares 2031 Municipal Bond ETF 20260205 0 21.34 21.37 21.34 21.351 57500 21.3022 up up correct
BUG.US Global X Funds 20260205 0 27.1 27.43 26.08 26.26 1101600 26.26 down down correct
CARZ.US First Trust NASDAQ Global Auto Index Fund 20260205 0 82.35 82.35 82.35 82.35 100 82.35
CATH.US Global X S&P 500 Catholic Values ETF 20260205 0 81.82 82.14 81.42 81.549 41300 81.549 down down correct
CDC.US Victory Portfolios II 20260205 0 71.74 71.74 71.3 71.5911 13022 71.2118 down down correct
CDL.US Victory Portfolios II 20260205 0 74.83 74.95 74.495 74.6843 8899 74.2893 down down correct
CEFA.US Global X S&P Catholic Values Developed ex 20260205 0 38.78 38.88 38.6572 38.6572 3962 38.6572 down down correct
CFA.US VictoryShares US 500 Volatility Wtd ETF 20260205 0 94.29 94.595 93.96 94.1109 5255 93.9115 down down correct
CFO.US Victory Portfolios II 20260205 0 76.44 76.69 76.16 76.2834 8829 76.1216 down down correct
CIBR.US First Trust Exchange 20260205 0 66.4 67.08 64.65 64.95 2073600 64.95 down down correct
CLOU.US Global X Funds 20260205 0 19.45 19.64 18.89 18.91 277700 18.91 down up incorrect
COMT.US iShares GSCI Commodity Dynamic Roll Strategy ETF 20260205 0 26.72 26.82 26.51 26.62 200090 26.62 down up incorrect
CSB.US VictoryShares US Small Cap High Div Volatility Wtd ETF 20260205 0 63.29 63.57 62.8136 63.1434 15377 62.7557 down down correct
CTEC.US Global X Funds 20260205 0 59 59.29 58.23 58.5216 2909 58.5216 down down correct
CXSE.US WisdomTree Trust 20260205 0 40.42 40.42 40.04 40.04 32900 40.04 down down correct
DALI.US First Trust Dorsey Wright DALI 1 ETF 20260205 0 29.44 29.44 29.167 29.167 400 29.167 down down correct
DAPP.US VanEck Vectors ETF Trust 20260205 0 15.09 15.47 13.68 13.72 1171000 13.72 down down correct
DAX.US Global X DAX Germany ETF 20260205 0 45.65 46.023 45.58 45.775 38700 45.775 up up correct
DDI.US DoubleDown Interactive Co. Ltd. American Depository Shares 20260205 0 8.64 8.9 8.34 8.43 71009 8.43 down down correct
DDIV.US First Trust Dorsey Wright Momentum & Dividend ETF 20260205 0 42.73 42.73 42.2 42.535 23700 42.535 down down correct
DEMZ.US Democratic Large Cap Core ETF 20260205 0 41.975 41.975 41.695 41.789 2000 41.789 down down correct
DGRE.US WisdomTree Emerging Markets Quality Dividend Growth Fund 20260205 0 33.87 33.99 33.64 33.741 12000 33.741 down down correct
DGRS.US WisdomTree Trust 20260205 0 55.31 55.6 54.98 55.3097 34196 55.2795 down down correct
DGRW.US WisdomTree U.S. Quality Dividend Growth Fund 20260205 0 91.59 91.85 91.165 91.29 1091996 91.2358 down down correct
DMXF.US iShares ESG Advanced MSCI EAFE Index ETF 20260205 0 78.68 79.07 78.411 78.52 46300 78.52 down down correct
DRIV.US Global X Funds 20260205 0 31.57 32.05 31.38 31.4 73000 31.4 down down correct
DVLU.US First Trust Dorsey Wright Momentum & Value ETF 20260205 0 36.73 36.75 36.48 36.53 7500 36.53 down up incorrect
DVOL.US First Trust Exchange 20260205 0 35.83 36.49 35.83 36.41 9800 36.41 up down incorrect
DVY.US iShares Trust 20260205 0 154.15 154.27 152.7 153.25 457300 153.25 down down correct
DWAS.US Invesco DWA SmallCap Momentum ETF 20260205 0 98.82 100.44 97.82 98.04 30300 98.04 down down correct
DWAW.US AdvisorShares Trust 20260205 0 44.93 44.93 44.441 44.441 2500 44.441 down down correct
DWSH.US AdvisorShares Dorsey Wright Short ETF 20260205 0 6.1 6.21 6.096 6.19 60200 6.19 up down incorrect
DWUS.US AdvisorShares Trust 20260205 0 53.14 53.14 52.818 52.818 500 52.818 down up incorrect
DXJS.US WisdomTree Trust 20260205 0 53.28 53.28 52.5801 52.6839 48112 52.6839 down up incorrect
EBIZ.US Global X Funds 20260205 0 30.294 30.294 29.923 29.923 25100 29.923 down up incorrect
ECOW.US Pacer Emerging Markets Cash Cows 100 ETF 20260205 0 26.51 26.61 26.23 26.385 49600 26.385 down down correct
EEMA.US iShares MSCI Emerging Markets Asia ETF 20260205 0 99.5 100.2 98.96 99.35 68400 99.35 down down correct
EFAS.US Global X MSCI SuperDividend EAFE ETF 20260205 0 20.53 20.57 20.43 20.5053 19201 20.4208 down down correct
EMB.US iShares J.P. Morgan USD Emerging Markets Bond ETF 20260205 0 96.34 96.495 96.225 96.44 12106880 96.0424 up up correct
EMCB.US WisdomTree Emerging Markets Corporate Bond Fund 20260205 0 66.65 66.82 66.6163 66.75 3166 66.4972 up up correct
EMIF.US iShares Emerging Markets Infrastructure ETF 20260205 0 29.11 29.2 29.02 29.08 7400 29.08 down down correct
EMXC.US iShares MSCI Emerging Markets ex China ETF 20260205 0 79.52 80.305 79.165 79.68 4917800 79.68 up up correct
EMXF.US iShares Trust 20260205 0 49.92 49.92 49.473 49.551 1800 49.551 down down correct
ENZL.US iShares MSCI New Zealand ETF 20260205 0 46.6 47.27 46.55 47.11 361200 47.11 up up correct
EQRR.US ProShares Equities for Rising Rates ETF 20260205 0 66.751 66.751 66.751 66.751 100 66.751
ESGD.US iShares ESG Aware MSCI EAFE ETF 20260205 0 99.67 100.3 99.24 99.24 247800 99.24 down down correct
ESGE.US iShares ESG Aware MSCI EM ETF 20260205 0 47.07 47.46 46.825 47.03 812900 47.03 down down correct
ESGU.US iShares ESG Aware MSCI USA ETF 20260205 0 147.85 148.45 146.79 147.13 1208300 147.13 down down correct
ESMV.US iShares ESG MSCI USA Min Vol Factor ETF 20260205 0 29.08 29.298 29.024 29.024 1200 29.024 down down correct
ESPO.US VanEck Vectors Video Gaming and eSports ETF 20260205 0 93.93 94.99 93.24 93.29 50900 93.29 down down correct
EUFN.US iShares MSCI Europe Financials ETF 20260205 0 37.91 38 37.4 37.41 1018700 37.41 down down correct
EWJV.US iShares Trust 20260205 0 43.82 44 43.66 43.7 203100 43.7 down down correct
EWZS.US iShares MSCI Brazil Small 20260205 0 14.93 15.05 14.7 14.73 180800 14.73 down up incorrect
FAAR.US First Trust Exchange 20260205 0 29.031 29.15 28.89 29.022 24500 29.022 down up incorrect
FAB.US First Trust Exchange 20260205 0 96.631 96.7838 96.095 96.3239 1150 96.3239 down up incorrect
FAD.US First Trust Multi Cap Growth AlphaDEX Fund 20260205 0 163.53 164.52 162.36 162.49 15400 162.49 down up incorrect
FALN.US iShares Fallen Angels USD Bond ETF 20260205 0 27.42 27.445 27.3703 27.4 418819 27.2503 down up incorrect
FCA.US First Trust Exchange 20260205 0 31.74 31.8 31.4 31.7 9000 31.7 down down correct
FCAL.US First Trust Exchange 20260205 0 49.67 49.76 49.67 49.745 18675 49.6047 up up correct
FCEF.US First Trust CEF Income Opportunity ETF 20260205 0 23.54 23.54 23.38 23.385 20518 23.1134 down down correct
FCVT.US First Trust SSI Strategic Convertible Securities ETF 20260205 0 44.96 45.09 44.41 44.4927 49218 44.4494 down down correct
FDIV.US First Trust Strategic Income ETF 20260205 0 28.41 28.48 28.235 28.29 29400 28.29 down up incorrect
FDNI.US First Trust Dow Jones International Internet ETF 20260205 0 30.57 30.69 30.37 30.42 5300 30.42 down up incorrect
FDT.US First Trust Exchange 20260205 0 88.03 88.77 87.52 87.63 116400 87.63 down up incorrect
FDTS.US First Trust Developed Markets ex 20260205 0 64.84 64.86 64.31 64.53 1100 64.53 down up incorrect
FEM.US First Trust Emerging Markets AlphaDEX Fund 20260205 0 29.31 29.4 29.15 29.16 111100 29.16 down down correct
FEMB.US First Trust Emerging Markets Local Currency Bond ETF 20260205 0 30.48 30.54 30.3 30.37 181574 30.2218 down down correct
FEMS.US First Trust Exchange 20260205 0 45.05 45.11 44.47 44.66 18100 44.66 down down correct
FEP.US First Trust Europe AlphaDEX Fund 20260205 0 56.71 57.72 56.37 56.6 31000 56.6 down down correct
FEUZ.US First Trust Exchange 20260205 0 64.92 65.03 64.81 64.94 4200 64.94 up up correct
FEX.US First Trust Large Cap Core AlphaDEX Fund 20260205 0 123.69 124.3 123.29 123.54 16300 123.54 down down correct
FGM.US First Trust Germany AlphaDEX Fund 20260205 0 67.05 67.87 67.05 67.58 16200 67.58 up up correct
FICS.US First Trust International Developed Cap Strength ETF 20260205 0 40.91 41.05 40.82 40.82 65500 40.82 down down correct
FID.US First Trust S&P International Dividend Aristocrats ETF 20260205 0 21.77 21.77 21.67 21.71 17800 21.71 down down correct
FINX.US Global X FinTech ETF 20260205 0 24.31 24.625 23.58 23.66 172500 23.66 down down correct
FIXD.US First Trust Exchange 20260205 0 44.23 44.365 44.19 44.34 398306 44.1766 up up correct
FJP.US First Trust Japan AlphaDEX Fund 20260205 0 73.93 74.46 73.45 73.91 12800 73.91 down down correct
FKU.US First Trust United Kingdom AlphaDEX Fund 20260205 0 53.66 54 53.02 53.38 22100 53.38 down down correct
FLN.US First Trust Latin America AlphaDEX Fund 20260205 0 26.07 26.22 25.86 26.06 7400 26.06 down down correct
FMB.US First Trust Managed Municipal ETF 20260205 0 51.61 51.62 51.5401 51.6 217577 51.4458 down down correct
FMHI.US First Trust Exchange 20260205 0 48.24 48.24 48.17 48.2133 163259 48.0394 down down correct
FNK.US First Trust Mid Cap Value AlphaDEX Fund 20260205 0 60.42 60.42 59.87 59.95 17200 59.95 down down correct
FNX.US First Trust Mid Cap Core AlphaDEX Fund 20260205 0 134.01 135.57 133.64 133.85 85300 133.85 down down correct
FNY.US First Trust Mid Cap Growth AlphaDEX Fund 20260205 0 93.41 94.65 93.36 93.56 17300 93.56 up up correct
FPA.US First Trust Asia Pacific Ex 20260205 0 43.72 44.18 43.58 43.67 4200 43.67 down down correct
FPXE.US First Trust IPOX Europe Equity Opportunities ETF 20260205 0 31.97 32.05 31.9 31.9 900 31.9 down down correct
FPXI.US First Trust International Equity Opportunities ETF 20260205 0 63.13 63.55 62.85 62.895 8000 62.895 down down correct
FSZ.US First Trust Switzerland AlphaDEX Fund 20260205 0 83.52 83.52 83.29 83.29 600 83.29 down down correct
FTA.US First Trust Large Cap Value AlphaDEX Fund 20260205 0 92.65 92.93 92.17 92.42 29700 92.42 down down correct
FTAG.US First Trust Exchange 20260205 0 29.47 29.48 29.1 29.14 7800 29.14 down down correct
FTC.US First Trust Large Cap Growth AlphaDEX Fund 20260205 0 157.79 159.06 157.16 157.6 61500 157.6 down down correct
FTCS.US First Trust Capital Strength ETF 20260205 0 98.38 98.75 97.9 98.05 504200 98.05 down down correct
FTGC.US First Trust Global Tactical Commodity Strategy Fund 20260205 0 24.46 24.59 24.29 24.428 620800 24.428 down down correct
FTHI.US First Trust BuyWrite Income ETF 20260205 0 23.54 23.595 23.35 23.43 653344 23.2563 down down correct
FTRI.US First Trust Exchange 20260205 0 17.38 17.42 17.08 17.09 75500 17.09 down down correct
FTSL.US First Trust Senior Loan Fund 20260205 0 45.34 45.34 45.23 45.24 315121 45.0005 down down correct
FTSM.US First Trust Enhanced Short Maturity ETF 20260205 0 59.96 59.99 59.95 59.99 1000139 59.7993 up up correct
FTXG.US First Trust Nasdaq Food & Beverage ETF 20260205 0 23.29 23.29 22.955 23.072 19200 23.072 down down correct
FTXH.US First Trust Nasdaq Pharmaceuticals ETF 20260205 0 34.66 35.12 34.555 34.56 7000 34.56 down down correct
FTXL.US First Trust Nasdaq Semiconductor ETF 20260205 0 143.9 149.19 143.56 146.79 69100 146.79 up up correct
FTXN.US First Trust Nasdaq Oil & Gas ETF 20260205 0 31.935 32.02 31.42 31.93 61100 31.93 down down correct
FTXO.US First Trust Nasdaq Bank ETF 20260205 0 40.34 40.45 39.945 40.407 32900 40.407 up up correct
FTXR.US First Trust Nasdaq Transportation ETF 20260205 0 41.96 41.96 41.66 41.759 2100 41.759 down down correct
FV.US First Trust Dorsey Wright Focus 5 ETF 20260205 0 64.42 65.49 64.275 64.377 93500 64.377 down down correct
FVC.US First Trust Dorsey Wright Dynamic Focus 5 ETF 20260205 0 37.17 37.479 37.02 37.091 2700 37.091 down down correct
FYC.US First Trust Small Cap Growth AlphaDEX Fund 20260205 0 98.05 99.06 96.75 96.93 99700 96.93 down down correct
FYT.US First Trust Small Cap Value AlphaDEX Fund 20260205 0 62.71 63.28 62.29 62.64 32700 62.64 down down correct
FYX.US First Trust Exchange 20260205 0 121.65 122.66 120.75 121.02 73700 121.02 down down correct
GLDI.US Credit Suisse X 20260205 0 179.84 179.84 177.69 177.891 10500 173.6352 down down correct
GNMA.US iShares GNMA Bond ETF 20260205 0 44.54 44.66 44.45 44.55 56608 44.4004 up up correct
GNOM.US Global X Genomics & Biotechnology ETF 20260205 0 47 47 45.08 45.1032 17913 45.1032 down down correct
GRID.US First Trust NASDAQ Clean Edge Smart Grid Infrastructure Index Fund 20260205 0 165.82 167.14 164.86 165.77 596700 165.77 down down correct
GXTG.US Global X Funds 20260205 0 23.494 23.494 23.47 23.4931 670 23.4931 down down correct
HERD.US Pacer Cash Cows Fund of Funds ETF 20260205 0 45.84 45.84 45.445 45.5 35800 45.5 down down correct
HERO.US Global X Funds 20260205 0 27.33 27.579 26.9 27.13 79600 27.13 down down correct
HLAL.US Wahed FTSE USA Shariah ETF 20260205 0 62.4 62.732 61.97 62.4 156100 62.4
HNDL.US Strategy Shares 20260205 0 22.17 22.226 22.12 22.189 69600 21.9305 up up correct
HYDR.US Global X Hydrogen ETF 20260205 0 36.41 36.705 35.17 35.408 31600 35.408 down down correct
HYLS.US First Trust Tactical High Yield ETF 20260205 0 41.47 41.675 41.23 41.42 214831 41.1904 down down correct
HYXF.US iShares ESG Advanced High Yield Corporate Bond ETF 20260205 0 47.14 47.15 47.028 47.067 27200 46.8331 down down correct
HYZD.US WisdomTree Interest Rate Hedged High Yield Bond Fund 20260205 0 22.5501 22.6099 22.52 22.56 63351 22.4599 up up correct
IBB.US iShares Biotechnology ETF 20260205 0 173.59 176.28 169.67 170.04 2848500 170.04 down down correct
IBBQ.US Invesco Nasdaq Biotechnology ETF 20260205 0 29.38 29.76 28.77 28.862 54000 28.862 down down correct
IBTA.US iShares Trust 20260205 0 19.8 20.19 19.1 19.25 327225 19.25 down down correct
IBTG.US iShares Trust 20260205 0 22.87 22.88 22.86 22.875 847100 22.8066 up up correct
IBTH.US iShares Trust 20260205 0 22.47 22.48 22.46 22.47 984800 22.4057
IBTI.US iShares Trust 20260205 0 22.36 22.38 22.35 22.375 301100 22.3113 up up correct
IBTJ.US iShares Trust 20260205 0 21.92 21.95 21.91 21.945 591600 21.8829 up up correct
IBTK.US iShares iBonds Dec 2030 Term Treasury ETF 20260205 0 19.82 19.85 19.8013 19.845 419102 19.7886 up up correct
IBTL.US iShares iBonds Dec 2031 Term Treasury ETF 20260205 0 20.49 20.53 20.47 20.525 464700 20.4644 up up correct
ICLN.US iShares Global Clean Energy ETF 20260205 0 18.37 18.52 18.07 18.11 5094300 18.11 down up incorrect
IEF.US iShares 7 20260205 0 95.8 96.1 95.705 96.07 12086790 95.7928 up down incorrect
IEI.US iShares 3 20260205 0 119.15 119.3899 119.08 119.36 2219784 119.0325 up down incorrect
IEUS.US iShares MSCI Europe Small 20260205 0 71.47 71.83 70.97 71 9200 71 down down correct
IFGL.US iShares International Developed Real Estate ETF 20260205 0 24.3 24.34 24.16 24.27 18800 24.27 down down correct
IFV.US First Trust Dorsey Wright International Focus 5 ETF 20260205 0 26.585 26.81 26.48 26.518 18800 26.518 down down correct
IGF.US iShares Trust 20260205 0 64.65 65.09 64.49 64.92 1053700 64.92 up up correct
IGIB.US iShares 5 20260205 0 53.83 53.96 53.7964 53.94 3159064 53.7282 up down incorrect
IGOV.US iShares International Treasury Bond ETF 20260205 0 42.45 42.46 42.16 42.18 150500 42.18 down up incorrect
IGSB.US iShares 1 20260205 0 52.93 52.99 52.91 52.99 3442856 52.7937 up down incorrect
IHYF.US Invesco High Yield Bond Factor ETF 20260205 0 22.65 22.676 22.62 22.6454 21860 22.5262 down up incorrect
IJT.US iShares S&P Small 20260205 0 147.85 150.43 147.85 148.44 154900 148.44 up down incorrect
IMCV.US iShares Morningstar Mid 20260205 0 87.13 87.2 86.37 86.54 40300 86.54 down down correct
INDY.US iShares India 50 ETF 20260205 0 48.13 48.23 48.03 48.1 126000 48.1 down down correct
IPKW.US Invesco International BuyBack Achievers ETF 20260205 0 58.38 58.62 57.78 57.849 47400 57.849 down down correct
ISHG.US iShares 1 20260205 0 76.21 76.21 76 76 81225 76 down down correct
ISTB.US iShares Core 1 20260205 0 48.75 48.79 48.725 48.79 258174 48.6251 up up correct
IUS.US Invesco RAFI Strategic US ETF 20260205 0 59.42 59.73 59.3 59.54 43600 59.54 up up correct
IUSB.US iShares Core Total USD Bond Market ETF 20260205 0 46.55 46.64 46.515 46.64 3066023 46.4846 up up correct
IUSG.US iShares Core S&P U.S. Growth ETF 20260205 0 162.17 163.75 160.89 161.88 897500 161.88 down down correct
IUSV.US iShares Core S&P U.S. Value ETF 20260205 0 106.87 106.98 106.01 106.15 1192400 106.15 down down correct
IXUS.US iShares Core MSCI Total International Stock ETF 20260205 0 89.16 89.71 88.81 88.88 1466300 88.88 down down correct
JKI.US iShares Morningstar Mid 20260205 0 87.13 87.2 86.365 86.5373 40313 86.5373 down down correct
JOET.US Virtus ETF Trust II 20260205 0 42.05 42.28 41.74 41.85 38600 41.85 down down correct
JSML.US Janus Henderson Small Cap Growth Alpha ETF 20260205 0 74.53 75.765 74.045 74.2046 13799 74.2046 down down correct
KBWB.US Invesco Exchange 20260205 0 88.49 89 87.01 88.13 3217129 88.13 down down correct
KBWD.US Invesco KBW High Dividend Yield Financial ETF 20260205 0 13.88 13.94 13.77 13.82 412740 13.6698 down down correct
KBWP.US Invesco KBW Property & Casualty Insurance ETF 20260205 0 127.27 129 127.12 127.17 20600 127.17 down up incorrect
KBWR.US Invesco KBW Regional Banking ETF 20260205 0 69.88 70.15 69.05 69.74 5000 69.74 down up incorrect
KBWY.US Invesco KBW Premium Yield Equity REIT ETF 20260205 0 16.16 16.345 16.14 16.2907 128883 16.1663 up down incorrect
KRMA.US Global X Conscious Companies ETF 20260205 0 43.29 43.29 42.887 42.895 2200 42.895 down down correct
KROP.US Global X Funds 20260205 0 33.67 33.67 33.4471 33.4471 494 33.4471 down down correct
LDEM.US iShares ESG MSCI EM Leaders ETF 20260205 0 61.72 61.92 61.26 61.335 1400 61.335 down down correct
LDSF.US First Trust Exchange 20260205 0 19.17 19.17 19.13 19.155 13500 19.0807 down down correct
LEGR.US First Trust Exchange 20260205 0 61 61.21 60.624 60.666 6000 60.666 down down correct
LMBS.US First Trust Low Duration Opportunities ETF 20260205 0 50.17 50.18 50.085 50.17 589253 50.0008
LRGE.US ClearBridge Large Cap Growth ESG ETF 20260205 0 78.79 79.05 77.52 77.729 5200 77.729 down up incorrect
LVHD.US Legg Mason Low Volatility High Dividend ETF 20260205 0 42.94 43.12 42.88 43.05 155300 43.05 up down incorrect
MBB.US iShares Trust 20260205 0 95.4 95.53 95.28 95.49 3936239 95.167 up down incorrect
MCHI.US iShares MSCI China ETF 20260205 0 60.71 60.95 60.04 60.1 4829000 60.1 down up incorrect
MDIV.US First Trust Multi 20260205 0 16.4 16.4205 16.352 16.4104 48393 16.3345 up up correct
MILN.US Global X Millennials Consumer ETF 20260205 0 44.125 44.125 43.573 43.602 5700 43.602 down down correct
NFTY.US First Trust Exchange 20260205 0 57.85 58.23 57.61 57.8 15100 57.8 down down correct
NXTG.US First Trust Exchange 20260205 0 112.47 113.2 112.47 112.68 3400 112.68 up up correct
ONEQ.US Fidelity Nasdaq Composite Index ETF 20260205 0 89.2 89.84 88.36 88.68 472245 88.68 down down correct
PDBC.US Invesco Optimum Yield Diversified Commodity Strategy No K 20260205 0 14.115 14.212 14.04 14.12 6690200 14.12 up up correct
PDP.US Invesco DWA Momentum ETF 20260205 0 119.06 121.32 119.06 120.26 24300 120.26 up up correct
PEY.US Invesco High Yield Equity Dividend Achievers ETF 20260205 0 22.27 22.3621 22.01 22.1248 134843 22.044 down down correct
PEZ.US Invesco DWA Consumer Cyclicals Momentum ETF 20260205 0 103.04 103.57 103.04 103.38 600 103.38 up up correct
PFF.US iShares Preferred and Income Securities ETF 20260205 0 31.39 31.39 31.16 31.16 4852215 31.1291 down down correct
PFI.US Invesco DWA Financial Momentum ETF 20260205 0 57.32 57.32 56.92 57.05 1300 57.05 down down correct
PFM.US Invesco Dividend Achievers ETF 20260205 0 53.34 53.45 53.01 53.08 196700 53.08 down down correct
PGJ.US Invesco Golden Dragon China ETF 20260205 0 28.74 29.01 28.61 28.79 157000 28.79 up up correct
PHO.US Invesco Water Resources ETF 20260205 0 73.02 73.49 72.74 72.83 74300 72.83 down up incorrect
PID.US Invesco International Dividend Achievers ETF 20260205 0 22.81 22.82 22.66 22.68 112300 22.68 down up incorrect
PIE.US Invesco DWA Emerging Markets Momentum ETF 20260205 0 25.68 25.73 25.3 25.61 48700 25.61 down up incorrect
PIO.US Invesco Global Water ETF 20260205 0 46.75 46.88 46.42 46.56 85100 46.56 down up incorrect
PIZ.US Invesco DWA Developed Markets Momentum ETF 20260205 0 52.31 52.57 51.71 51.77 69600 51.77 down down correct
PKW.US Invesco BuyBack Achievers ETF 20260205 0 136.82 137.37 136.37 136.88 17600 136.88 up up correct
PNQI.US Invesco NASDAQ Internet ETF 20260205 0 48.06 48.48 47.63 47.73 111300 47.73 down down correct
PPH.US VanEck Vectors ETF Trust 20260205 0 107.56 109.16 107.53 107.84 840447 107.84 up up correct
PRFZ.US Invesco FTSE RAFI US 1500 Small 20260205 0 47.52 47.9 47.13 47.26 397900 47.26 down down correct
PRN.US Invesco DWA Industrials Momentum ETF 20260205 0 189.87 192.82 188.5 191.42 18800 191.42 up up correct
PSC.US Principal Exchange 20260205 0 59.41 59.97 58.8 59.03 110239 59.03 down down correct
PSCC.US Invesco S&P SmallCap Consumer Staples ETF 20260205 0 34.23 34.44 34.1 34.28 18700 34.28 up up correct
PSCD.US Invesco S&P SmallCap Consumer Discretionary ETF 20260205 0 113.44 113.87 112.59 112.94 46500 112.94 down down correct
PSCE.US Invesco S&P SmallCap Energy ETF 20260205 0 50.96 51.34 49.96 50.5 26500 50.5 down down correct
PSCF.US Invesco S&P SmallCap Financials ETF 20260205 0 60.58 60.8 60.58 60.8 1500 60.8 up up correct
PSCH.US Invesco S&P SmallCap Health Care ETF 20260205 0 43.22 43.79 42.61 42.7 11900 42.7 down down correct
PSCI.US Invesco S&P SmallCap Industrials ETF 20260205 0 168.49 170.68 168.49 170.13 2500 170.13 up up correct
PSCM.US Invesco S&P SmallCap Materials ETF 20260205 0 97.27 97.27 95.7 95.7485 1717 95.7485 down down correct
PSCT.US Invesco S&P SmallCap Information Technology ETF 20260205 0 58.87 60.35 58.87 59.48 12000 59.48 up up correct
PSCU.US Invesco S&P SmallCap Utilities & Communication Services ETF 20260205 0 56.47 56.47 56.42 56.42 500 56.42 down down correct
PSET.US Principal Exchange 20260205 0 73.99 73.99 73.6969 73.6969 1083 73.6969 down down correct
PSL.US Invesco Exchange 20260205 0 110.95 110.96 110.57 110.91 4100 110.91 down down correct
PTF.US Invesco Exchange 20260205 0 81.25 84.36 80.96 83.61 23500 83.61 up up correct
PTH.US Invesco DWA Healthcare Momentum ETF 20260205 0 47.9 48.28 46.89 46.94 44000 46.94 down down correct
PUI.US Invesco DWA Utilities Momentum ETF 20260205 0 44.57 44.57 44.22 44.3 11900 44.3 down down correct
PXI.US Invesco DWA Energy Momentum ETF 20260205 0 50.79 51.14 50.32 50.96 5300 50.96 up up correct
PY.US Principal Exchange 20260205 0 53.28 53.31 53.114 53.1803 14103 53.1803 down down correct
PYZ.US Invesco DWA Basic Materials Momentum ETF 20260205 0 124.05 124.05 122.59 122.68 1600 122.68 down down correct
QABA.US First Trust NASDAQ ABA Community Bank Index Fund 20260205 0 63.27 63.36 62.36 62.99 3300 62.99 down down correct
QAT.US iShares MSCI Qatar ETF 20260205 0 19.87 19.87 19.79 19.82 2700 19.82 down down correct
QCLN.US First Trust NASDAQ Clean Edge Green Energy Index Fund 20260205 0 48.3 48.96 47.19 47.43 77800 47.43 down down correct
QCLR.US Global X NASDAQ 100® Collar 95 20260205 0 28.022 28.022 27.92 27.925 2400 27.925 down down correct
QQEW.US First Trust NASDAQ 20260205 0 132.49 133.18 130.69 131 45600 131 down down correct
QQJG.US Invesco ESG NASDAQ Next Gen 100 ETF 20260205 0 27.12 27.14 26.9231 26.9231 2377 23.7214 down down correct
QQMG.US Invesco ESG NASDAQ 100 ETF 20260205 0 41.01 41.23 40.658 40.792 16800 40.792 down down correct
QQQ.US Invesco QQQ Trust Series 1 20260205 0 600.21 604.81 594.76 597.03 89354500 597.03 down down correct
QQQA.US ProShares Trust 20260205 0 51.2 51.575 50.783 51.36 2500 51.36 up up correct
QQQJ.US Invesco NASDAQ Next Gen 100 ETF 20260205 0 37.44 37.89 36.975 37.11 235100 37.11 down down correct
QQQM.US Invesco NASDAQ 100 ETF 20260205 0 247.12 249.015 244.9 245.83 8582648 245.83 down down correct
QQXT.US First Trust NASDAQ 20260205 0 100.47 100.47 99.52 99.6 21200 99.6 down down correct
QRMI.US Global X NASDAQ 100® Risk Managed Income ETF 20260205 0 15.72 15.77 15.7 15.715 27900 15.5581 down down correct
QTEC.US First Trust Exchange 20260205 0 221.72 224.36 218.87 219.94 477000 219.94 down up incorrect
QTR.US Global X NASDAQ 100 Tail Risk ETF 20260205 0 29.79 29.79 29.67 29.67 1500 29.67 down up incorrect
QYLD.US Global X NASDAQ 100 Covered Call ETF 20260205 0 17.39 17.4942 17.26 17.33 17542391 17.1569 down up incorrect
QYLG.US Global X Funds 20260205 0 26.7 26.835 26.51 26.53 118800 26.3869 down up incorrect
RDVY.US First Trust Rising Dividend Achievers ETF 20260205 0 71.59 71.995 71.12 71.58 1507000 71.58 down up incorrect
REIT.US ALPS Active REIT ETF 20260205 0 27.11 27.39 27.11 27.37 5000 27.37 up up correct
RFDI.US First Trust RiverFront Dynamic Developed International ETF 20260205 0 85.3 85.47 84.93 84.978 16800 84.978 down down correct
RFEM.US First Trust RiverFront Dynamic Emerging Markets ETF 20260205 0 85.09 85.09 84.395 84.445 4000 84.445 down down correct
RING.US iShares MSCI Global Gold Miners ETF 20260205 0 81.19 83.1 78.69 78.79 589900 78.79 down down correct
RNEM.US First Trust Exchange 20260205 0 56.98 57.055 56.93 56.93 700 56.93 down down correct
RNMC.US First Trust Mid Cap US Equity Select ETF 20260205 0 37.01 37.1981 36.9818 37.0326 940 37.0326 up up correct
RNRG.US Global X Renewable Energy Producers ETF 20260205 0 35.77 35.77 35.5071 35.5071 1899 35.5071 down down correct
RNSC.US First Trust Small Cap US Equity Select ETF 20260205 0 30.46 30.5201 30.4297 30.4297 1109 30.4297 down down correct
ROBT.US First Trust Exchange 20260205 0 49.85 50.155 48.925 49.002 61100 49.002 down down correct
RTH.US VanEck Vectors ETF Trust 20260205 0 263.36 265.49 263.36 263.88 3500 263.88 up up correct
SARK.US Tuttle Capital Short Innovation ETF 20260205 0 33.65 34.8 33.11 34.7 1010699 34.7 up up correct
SCZ.US iShares MSCI EAFE Small 20260205 0 81.91 82.24 81.51 81.54 1454600 81.54 down down correct
SDG.US iShares MSCI Global Impact ETF 20260205 0 84.73 85.19 84.73 84.855 13400 84.855 up up correct
SDVY.US First Trust Exchange 20260205 0 41.37 41.66 41.205 41.382 1527500 41.382 up up correct
SHV.US iShares Short Treasury Bond ETF 20260205 0 110.15 110.16 110.14 110.16 3621790 109.8562 up up correct
SHY.US iShares Trust 20260205 0 82.82 82.88 82.79 82.86 6013953 82.6379 up up correct
SKOR.US FlexShares Credit 20260205 0 49.06 49.16 49.0435 49.1504 37938 48.9756 up up correct
SKYU.US ProShares Ultra Cloud Computing 20260205 0 25.51 26.42 24.936 24.936 3100 24.936 down down correct
SKYY.US First Trust Exchange 20260205 0 110.07 111.55 107.57 108.01 730700 108.01 down down correct
SLQD.US iShares Trust 20260205 0 50.75 50.78 50.7214 50.78 172574 50.6004 up up correct
SLVO.US Credit Suisse X 20260205 0 93.85 95.47 90.67 91.48 108900 84.1812 down down correct
SMH.US VanEck Vectors Semiconductor ETF 20260205 0 379.14 388.08 375.56 381.07 12007800 381.07 up up correct
SNSR.US Global X Internet of Things ETF 20260205 0 37.92 38.11 37.76 37.804 10500 37.804 down down correct
SOCL.US Global X Funds 20260205 0 51.22 51.74 50.98 51.16 13000 51.16 down down correct
SOXQ.US Invesco PHLX Semiconductor ETF 20260205 0 59.07 60.85 58.83 59.95 2634300 59.95 up up correct
SOXX.US iShares Semiconductor ETF 20260205 0 326.54 335.47 324.04 330.83 10406500 330.83 up up correct
SPC.US CrossingBridge Pre 20260205 0 19.275 19.36 19.235 19.36 24831 19.36 up down incorrect
SPRX.US Spear Alpha ETF 20260205 0 36.55 38.13 36.215 36.56 622200 36.56 up down incorrect
SQLV.US Legg Mason ETF Investment Trust 20260205 0 45.472 45.472 45.472 45.472 200 45.472
SQQQ.US ProShares Trust 20260205 0 73.52 75.42 71.87 74.58 79551300 74.58 up down incorrect
SRET.US Global X SuperDividend REIT ETF 20260205 0 22.41 22.64 22.41 22.54 29383 22.3885 up down incorrect
SUSB.US iShares ESG 1 20260205 0 25.26 25.28 25.235 25.28 182176 25.1863 up down incorrect
SUSC.US iShares ESG USD Corporate Bond ETF 20260205 0 23.38 23.4368 23.365 23.43 221123 23.3445 up up correct
SUSL.US iShares ESG MSCI USA Leaders ETF 20260205 0 119.68 120.325 119.08 119.347 60700 119.347 down down correct
TDIV.US First Trust NASDAQ Technology Dividend Index Fund 20260205 0 95.92 96.74 95.47 95.91 125300 95.91 down down correct
TLT.US iShares 20+ Year Treasury Bond ETF 20260205 0 86.93 87.48 86.75 87.48 50268900 87.1901 up up correct
TQQQ.US ProShares UltraPro QQQ 20260205 0 48.39 49.53 47.06 47.64 158712900 47.64 down down correct
TUR.US iShares Inc. 20260205 0 40.75 40.81 40.4 40.66 484700 40.66 down down correct
UAE.US iShares MSCI UAE ETF 20260205 0 21.29 21.48 21.29 21.39 201700 21.39 up up correct
UCRD.US VictoryShares ESG Corporate Bond ETF 20260205 0 21.81 21.825 21.81 21.825 200 21.6792 up up correct
UCYB.US ProShares Ultra Nasdaq Cybersecurity 20260205 0 45.24 45.58 42.59 42.956 6800 42.956 down down correct
UFO.US Procure ETF Trust II 20260205 0 42.9 43.705 41.86 42.11 535300 42.11 down down correct
USIG.US iShares Broad USD Investment Grade Corporate Bond ETF 20260205 0 51.77 51.91 51.7532 51.89 1782304 51.6888 up up correct
USMC.US Principal U.S. Mega 20260205 0 67.26 67.26 66.48 66.6675 141967 66.6675 down down correct
USOI.US Credit Suisse X 20260205 0 50.6 50.6 49.88 50.01 121300 49.1348 down down correct
USXF.US iShares ESG Advanced MSCI USA ETF 20260205 0 57.11 57.5 56.39 56.52 86300 56.52 down down correct
VCIT.US Vanguard Intermediate 20260205 0 83.66 83.865 83.62 83.84 9432802 83.5401 up up correct
VCLT.US Vanguard Long 20260205 0 75.8 76.22 75.79 76.2 5308330 75.8863 up up correct
VCSH.US Vanguard Scottsdale Funds 20260205 0 79.79 79.88 79.76 79.88 5161936 79.6108 up up correct
VGIT.US Vanguard Intermediate 20260205 0 59.79 59.93 59.755 59.93 3775917 59.7577 up up correct
VGLT.US Vanguard Scottsdale Funds 20260205 0 55.61 55.9151 55.51 55.91 3127715 55.7292 up up correct
VGSH.US Vanguard Short 20260205 0 58.73 58.77 58.71 58.77 4607667 58.6007 up up correct
VIGI.US Vanguard International Dividend Appreciation Index Fund ETF Shares 20260205 0 92.78 93.07 92.2 92.28 320900 92.28 down down correct
VMBS.US Vanguard Mortgage 20260205 0 47.13 47.21 47.085 47.2 1993416 47.0413 up up correct
VNQI.US Vanguard Global ex 20260205 0 48.54 48.69 48.39 48.43 195400 48.43 down down correct
VONE.US Vanguard Russell 1000 Index Fund ETF Shares 20260205 0 308.69 309.69 306.33 307.05 77900 307.05 down down correct
VONG.US Vanguard Scottsdale Funds 20260205 0 115.7 116.41 114.49 114.82 3796900 114.82 down down correct
VONV.US Vanguard Scottsdale Funds 20260205 0 97.02 97.45 96.55 96.88 2356700 96.88 down down correct
VPN.US Global X Funds 20260205 0 23.68 23.8599 23.31 23.5 733021 23.5 down down correct
VRIG.US Invesco Actively Managed Exchange 20260205 0 25.14 25.14 25.13 25.14 285641 25.0433
VSDA.US VictoryShares Dividend Accelerator ETF 20260205 0 57.8561 57.8561 57.57 57.6731 10501 57.4718 down up incorrect
VSMV.US VictoryShares US Multi 20260205 0 56.89 57.21 56.89 57.1934 2535 57.0617 up down incorrect
VTC.US Vanguard Scottsdale Funds 20260205 0 77.75 77.8399 77.5929 77.83 297843 77.5414 up down incorrect
VTHR.US Vanguard Russell 3000 Index Fund ETF Shares 20260205 0 300.24 302.04 298.66 298.92 24100 298.92 down up incorrect
VTIP.US Vanguard Malvern Funds 20260205 0 49.66 49.69 49.65 49.68 1657103 49.68 up down incorrect
VTWG.US Vanguard Russell 2000 Growth Index Fund ETF Shares 20260205 0 239.96 244.13 237.56 237.76 27400 237.76 down down correct
VTWO.US Vanguard Russell 2000 Index Fund ETF Shares 20260205 0 104.48 105.74 103.08 103.43 4987800 103.43 down down correct
VTWV.US Vanguard Russell 2000 Value Index Fund ETF Shares 20260205 0 172.78 174.15 171.4 171.76 17800 171.76 down down correct
VWOB.US Vanguard Emerging Markets Government Bond Index Fund ETF Shares 20260205 0 67.37 67.4899 67.33 67.48 629151 67.1645 up up correct
VXUS.US Vanguard Total International Stock Index Fund ETF Shares 20260205 0 79.53 80.01 79.16 79.29 12227600 79.29 down down correct
VYMI.US Vanguard International High Dividend Yield Index Fund ETF Shares 20260205 0 96.53 96.928 96.01 96.23 1580400 96.23 down down correct
WCBR.US WisdomTree Trust 20260205 0 24.8 25.04 23.83 23.927 37900 23.927 down down correct
WOOD.US iShares Global Timber & Forestry ETF 20260205 0 77.28 77.28 76.66 76.77 15000 76.77 down down correct
XT.US iShares Exponential Technologies ETF 20260205 0 70.5 71.38 69.95 70.02 88600 70.02 down down correct
YLCO.US Global X YieldCo & Renewable Energy Income ETF 20260205 0 35.77 35.77 35.5071 35.5071 1899 35.5071 down down correct
YLDE.US ClearBridge Dividend Strategy ESG ETF 20260205 0 56.43 56.43 56.11 56.14 12716 55.8615 down down correct

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