CollectAI

close-nasdaq_etfs

2026/02/06

TICKER DESC DATE TIME OPEN HIGH LOW CLOSE VOL Adj CLOSE Trend Predict Result
AADR.US AdvisorShares Dorsey Wright ADR ETF 20260206 0 91.42 93.28 91.42 93.28 1800 93.28 up up correct
AAXJ.US iShares MSCI All Country Asia ex Japan ETF 20260206 0 100.25 101.76 100.22 101.71 441700 101.71 up down incorrect
ACWI.US iShares Trust 20260206 0 144.46 146.47 144.42 146.28 4312200 146.28 up down incorrect
ACWX.US iShares MSCI ACWI ex U.S. ETF 20260206 0 71.4 72.07 71.37 72.05 1690200 72.05 up down incorrect
AGNG.US Global X Aging Population ETF 20260206 0 37.13 37.564 37.13 37.564 10600 37.564 up up correct
AGZD.US WisdomTree Interest Rate Hedged U.S. Aggregate Bond Fund 20260206 0 22.51 22.56 22.5 22.517 31366 22.4472 up up correct
AIA.US iShares Trust 20260206 0 108.11 109.77 108.11 109.77 700300 109.77 up up correct
AIQ.US Global X Artificial Intelligence & Technology ETF 20260206 0 49.13 50.18 49.01 50.08 1347100 50.08 up up correct
AIRR.US First Trust Exchange 20260206 0 115.02 118.8 115 118.5 994000 118.5 up up correct
ALTY.US Global X Funds 20260206 0 12.19 12.2703 12.19 12.2703 8703 12.1925 up up correct
ANGL.US VanEck Vectors ETF Trust 20260206 0 29.43 29.5 29.42 29.5 436878 29.3601 up up correct
AQWA.US Global X Funds 20260206 0 20.284 20.417 20.203 20.395 57000 20.395 up up correct
BBH.US VanEck Vectors Biotech ETF 20260206 0 196.07 199.35 196.07 199.35 6700 199.35 up up correct
BGRN.US iShares Trust 20260206 0 47.96 48.0099 47.88 48.005 47650 47.8378 up up correct
BIB.US ProShares Ultra Nasdaq Biotechnology 20260206 0 83.58 86.66 83.58 86.66 16000 86.66 up up correct
BIS.US ProShares UltraShort Nasdaq Biotechnology 20260206 0 8.98 8.98 8.55 8.55 68200 8.55 down down correct
BJK.US VanEck Vectors Gaming ETF 20260206 0 37.38 37.86 37.38 37.86 3400 37.86 up up correct
BKCH.US Global X Blockchain ETF 20260206 0 58.96 64 58.01 63.68 140900 63.68 up up correct
BLCN.US Siren ETF Trust 20260206 0 22.75 23.195 22.12 22.97 20200 22.97 up up correct
BND.US Vanguard Bond Index Funds 20260206 0 74.23 74.25 74.13 74.23 8257231 74.005
BNDW.US Vanguard Total World Bond ETF 20260206 0 69.02 69.02 68.925 68.98 140396 68.8054 down down correct
BNDX.US Vanguard Total International Bond Index Fund ETF Shares 20260206 0 48.55 48.57 48.52 48.55 3946194 48.4513
BOTZ.US Global X Robotics & Artificial Intelligence ETF 20260206 0 36.37 37.57 36.32 37.48 1179400 37.48 up up correct
BSCQ.US Invesco BulletShares 2026 Corporate Bond ETF 20260206 0 19.58 19.59 19.58 19.58 859990 19.5132
BSCR.US Invesco BulletShares 2027 Corporate Bond ETF 20260206 0 19.77 19.77 19.75 19.755 1048049 19.6873 down down correct
BSCS.US Invesco BulletShares 2028 Corporate Bond ETF 20260206 0 20.63 20.64 20.61 20.63 1227283 20.5575
BSCT.US Invesco BulletShares 2029 Corporate Bond ETF 20260206 0 18.88 18.88 18.86 18.87 839900 18.8029 down down correct
BSCU.US Invesco BulletShares 2030 Corporate Bond ETF 20260206 0 16.95 16.95 16.92 16.936 616100 16.8745 down down correct
BSCV.US Invesco BulletShares 2031 Corporate Bond ETF 20260206 0 16.72 16.72 16.7 16.72 269600 16.6583
BSJQ.US Invesco BulletShares 2026 High Yield Corporate Bond ETF 20260206 0 23.28 23.3 23.27 23.29 189366 23.1908 up up correct
BSJR.US Invesco BulletShares 2027 High Yield Corporate Bond ETF 20260206 0 22.63 22.63 22.605 22.625 95200 22.5269 down down correct
BSJS.US Invesco BulletShares 2028 High Yield Corporate Bond ETF 20260206 0 21.98 22.02 21.98 22.015 98600 21.9094 up up correct
BSJT.US Invesco BulletShares 2029 High Yield Corporate Bond ETF 20260206 0 21.44 21.49 21.44 21.48 119100 21.368 up up correct
BSMQ.US Invesco Exchange 20260206 0 23.69 23.69 23.645 23.66 41900 23.605 down down correct
BSMR.US Invesco Exchange 20260206 0 23.73 23.75 23.716 23.745 39400 23.693 up up correct
BSMS.US Invesco Exchange 20260206 0 23.63 23.63 23.6 23.615 40100 23.5624 down down correct
BSMT.US Invesco Exchange 20260206 0 23.32 23.32 23.3 23.305 24200 23.2552 down down correct
BSMU.US Invesco BulletShares 2030 Municipal Bond ETF 20260206 0 22.24 22.24 22.19 22.215 85600 22.1664 down down correct
BSMV.US Invesco BulletShares 2031 Municipal Bond ETF 20260206 0 21.376 21.38 21.34 21.36 128700 21.3112 down down correct
BUG.US Global X Funds 20260206 0 26.69 27.045 26.25 26.94 891300 26.94 up up correct
CARZ.US First Trust NASDAQ Global Auto Index Fund 20260206 0 82.93 85.24 82.93 85.1 1600 85.1 up up correct
CATH.US Global X S&P 500 Catholic Values ETF 20260206 0 81.97 83.22 81.97 83.164 27800 83.164 up up correct
CDC.US Victory Portfolios II 20260206 0 71.91 72.5205 71.91 72.39 11837 72.0065 up up correct
CDL.US Victory Portfolios II 20260206 0 74.93 75.68 74.93 75.5159 49564 75.1165 up up correct
CEFA.US Global X S&P Catholic Values Developed ex 20260206 0 39.419 39.59 39.31 39.4995 5122 39.4995 up up correct
CFA.US VictoryShares US 500 Volatility Wtd ETF 20260206 0 94.79 95.95 94.79 95.8959 9300 95.6927 up up correct
CFO.US Victory Portfolios II 20260206 0 77.12 77.7199 77.12 77.7199 6801 77.555 up up correct
CIBR.US First Trust Exchange 20260206 0 65.91 67.215 65.48 67.13 1143600 67.13 up up correct
CLOU.US Global X Funds 20260206 0 19.13 19.38 18.82 19.29 423600 19.29 up down incorrect
COMT.US iShares GSCI Commodity Dynamic Roll Strategy ETF 20260206 0 26.71 27.095 26.71 26.8692 256961 26.8692 up down incorrect
CSB.US VictoryShares US Small Cap High Div Volatility Wtd ETF 20260206 0 63.68 64.1299 63.68 64.0508 6082 63.6575 up down incorrect
CTEC.US Global X Funds 20260206 0 59.69 60.1867 59.34 60.1867 2628 60.1867 up up correct
CXSE.US WisdomTree Trust 20260206 0 40.64 41.01 40.55 40.98 34500 40.98 up up correct
DALI.US First Trust Dorsey Wright DALI 1 ETF 20260206 0 29.8 30.081 29.74 30.081 36800 30.081 up up correct
DAPP.US VanEck Vectors ETF Trust 20260206 0 14.66 16.01 14.66 15.95 967300 15.95 up up correct
DAX.US Global X DAX Germany ETF 20260206 0 46.2 46.56 46.18 46.528 38100 46.528 up up correct
DDI.US DoubleDown Interactive Co. Ltd. American Depository Shares 20260206 0 8.45 8.64 8.39 8.57 35389 8.57 up up correct
DDIV.US First Trust Dorsey Wright Momentum & Dividend ETF 20260206 0 43.09 43.97 43.09 43.919 2400 43.919 up up correct
DEMZ.US Democratic Large Cap Core ETF 20260206 0 41.79 42.744 41.79 42.744 31300 42.744 up up correct
DGRE.US WisdomTree Emerging Markets Quality Dividend Growth Fund 20260206 0 34.17 34.63 34.17 34.628 3100 34.628 up up correct
DGRS.US WisdomTree Trust 20260206 0 55.68 56.515 55.68 56.4765 27593 56.4457 up up correct
DGRW.US WisdomTree U.S. Quality Dividend Growth Fund 20260206 0 91.78 93.235 91.78 93.04 672781 92.9848 up up correct
DMXF.US iShares ESG Advanced MSCI EAFE Index ETF 20260206 0 79.55 80.218 79.48 80.218 6800 80.218 up up correct
DRIV.US Global X Funds 20260206 0 31.96 32.63 31.96 32.63 41400 32.63 up up correct
DVLU.US First Trust Dorsey Wright Momentum & Value ETF 20260206 0 37 37.76 37 37.71 4400 37.71 up up correct
DVOL.US First Trust Exchange 20260206 0 36.84 37.29 36.84 37.26 10800 37.26 up up correct
DVY.US iShares Trust 20260206 0 154.5 155.61 154.5 155.44 387500 155.44 up down incorrect
DWAS.US Invesco DWA SmallCap Momentum ETF 20260206 0 100.78 102.64 100.69 102.4 15300 102.4 up down incorrect
DWAW.US AdvisorShares Trust 20260206 0 45.36 45.676 45.34 45.676 700 45.676 up down incorrect
DWSH.US AdvisorShares Dorsey Wright Short ETF 20260206 0 6.14 6.17 6.08 6.09 38300 6.09 down up incorrect
DWUS.US AdvisorShares Trust 20260206 0 54.429 54.429 54.429 54.429 100 54.429
DXJS.US WisdomTree Trust 20260206 0 54.61 55.36 54.3911 55.02 324478 55.02 up up correct
EBIZ.US Global X Funds 20260206 0 30.08 30.46 30 30.46 3500 30.46 up up correct
ECOW.US Pacer Emerging Markets Cash Cows 100 ETF 20260206 0 26.66 26.94 26.66 26.91 30800 26.91 up up correct
EEMA.US iShares MSCI Emerging Markets Asia ETF 20260206 0 100.75 102.14 100.73 102.14 97300 102.14 up down incorrect
EFAS.US Global X MSCI SuperDividend EAFE ETF 20260206 0 20.58 20.8199 20.58 20.8188 11574 20.733 up down incorrect
EMB.US iShares J.P. Morgan USD Emerging Markets Bond ETF 20260206 0 96.595 96.69 96.44 96.69 7991452 96.2913 up down incorrect
EMCB.US WisdomTree Emerging Markets Corporate Bond Fund 20260206 0 66.95 67.15 66.7316 67.065 5030 66.811 up down incorrect
EMIF.US iShares Emerging Markets Infrastructure ETF 20260206 0 29.37 29.86 29.35 29.78 94100 29.78 up up correct
EMXC.US iShares MSCI Emerging Markets ex China ETF 20260206 0 80.71 81.86 80.613 81.82 2585200 81.82 up up correct
EMXF.US iShares Trust 20260206 0 50.05 50.732 50.05 50.732 4600 50.732 up up correct
ENZL.US iShares MSCI New Zealand ETF 20260206 0 47.35 47.69 47.23 47.6 94000 47.6 up up correct
EQRR.US ProShares Equities for Rising Rates ETF 20260206 0 68.35 68.747 68.35 68.747 200 68.747 up up correct
ESGD.US iShares ESG Aware MSCI EAFE ETF 20260206 0 100.68 101.69 100.62 101.64 257000 101.64 up up correct
ESGE.US iShares ESG Aware MSCI EM ETF 20260206 0 47.69 48.35 47.69 48.34 1073700 48.34 up up correct
ESGU.US iShares ESG Aware MSCI USA ETF 20260206 0 148.12 150.45 147.945 150.16 545900 150.16 up up correct
ESMV.US iShares ESG MSCI USA Min Vol Factor ETF 20260206 0 29.25 29.401 29.25 29.401 1300 29.401 up up correct
ESPO.US VanEck Vectors Video Gaming and eSports ETF 20260206 0 94.18 95.07 93.74 94.87 34700 94.87 up up correct
EUFN.US iShares MSCI Europe Financials ETF 20260206 0 37.85 38.24 37.77 38.21 1132400 38.21 up up correct
EWJV.US iShares Trust 20260206 0 44.85 45.4 44.85 45.32 215000 45.32 up up correct
EWZS.US iShares MSCI Brazil Small 20260206 0 14.93 14.98 14.73 14.97 142400 14.97 up up correct
FAAR.US First Trust Exchange 20260206 0 29.09 29.329 29.09 29.185 18500 29.185 up up correct
FAB.US First Trust Exchange 20260206 0 97.73 98.0525 97.73 98.0525 955 98.0525 up up correct
FAD.US First Trust Multi Cap Growth AlphaDEX Fund 20260206 0 164.3 168.49 164.3 168.49 12200 168.49 up up correct
FALN.US iShares Fallen Angels USD Bond ETF 20260206 0 27.41 27.46 27.4 27.45 701894 27.3001 up up correct
FCA.US First Trust Exchange 20260206 0 31.93 32.48 31.93 32.48 43100 32.48 up up correct
FCAL.US First Trust Exchange 20260206 0 49.76 49.7799 49.71 49.735 22104 49.5947 down down correct
FCEF.US First Trust CEF Income Opportunity ETF 20260206 0 23.47 23.6159 23.4301 23.575 8236 23.3012 up up correct
FCVT.US First Trust SSI Strategic Convertible Securities ETF 20260206 0 45.33 45.8328 45.0627 45.8328 35509 45.7881 up up correct
FDIV.US First Trust Strategic Income ETF 20260206 0 28.61 28.62 28.46 28.61 3700 28.61
FDNI.US First Trust Dow Jones International Internet ETF 20260206 0 30.7 31.01 30.7 31.01 5100 31.01 up up correct
FDT.US First Trust Exchange 20260206 0 88.95 90 88.62 90 208500 90 up up correct
FDTS.US First Trust Developed Markets ex 20260206 0 65.09 66.18 65.09 66.18 600 66.18 up up correct
FEM.US First Trust Emerging Markets AlphaDEX Fund 20260206 0 29.48 29.89 29.48 29.89 679700 29.89 up up correct
FEMB.US First Trust Emerging Markets Local Currency Bond ETF 20260206 0 30.55 30.65 30.335 30.54 293637 30.391 down down correct
FEMS.US First Trust Exchange 20260206 0 45.08 45.55 45.03 45.37 35500 45.37 up up correct
FEP.US First Trust Europe AlphaDEX Fund 20260206 0 57.29 57.88 57.28 57.84 50500 57.84 up down incorrect
FEUZ.US First Trust Exchange 20260206 0 65.5 66.325 65.5 66.06 23000 66.06 up down incorrect
FEX.US First Trust Large Cap Core AlphaDEX Fund 20260206 0 125.61 126.55 125.51 126.44 27400 126.44 up down incorrect
FGM.US First Trust Germany AlphaDEX Fund 20260206 0 68.45 68.82 68.28 68.8 29300 68.8 up down incorrect
FICS.US First Trust International Developed Cap Strength ETF 20260206 0 41.06 41.275 41.06 41.27 22400 41.27 up down incorrect
FID.US First Trust S&P International Dividend Aristocrats ETF 20260206 0 21.88 21.95 21.87 21.93 7500 21.93 up down incorrect
FINX.US Global X FinTech ETF 20260206 0 24.06 24.73 24.06 24.695 113400 24.695 up up correct
FIXD.US First Trust Exchange 20260206 0 44.38 44.41 44.3 44.38 316242 44.2165
FJP.US First Trust Japan AlphaDEX Fund 20260206 0 75.95 76.64 75.83 76.49 11100 76.49 up up correct
FKU.US First Trust United Kingdom AlphaDEX Fund 20260206 0 54.23 54.96 53.94 54.84 33800 54.84 up up correct
FLN.US First Trust Latin America AlphaDEX Fund 20260206 0 26.2 26.66 26.2 26.64 9200 26.64 up up correct
FMB.US First Trust Managed Municipal ETF 20260206 0 51.58 51.6495 51.58 51.6 72767 51.4458 up up correct
FMHI.US First Trust Exchange 20260206 0 48.18 48.24 48.18 48.22 227518 48.0461 up up correct
FNK.US First Trust Mid Cap Value AlphaDEX Fund 20260206 0 60.28 61 60.28 60.98 4200 60.98 up up correct
FNX.US First Trust Mid Cap Core AlphaDEX Fund 20260206 0 134.62 137.63 134.62 137.58 23900 137.58 up up correct
FNY.US First Trust Mid Cap Growth AlphaDEX Fund 20260206 0 95.32 97.35 95.32 97.13 59000 97.13 up up correct
FPA.US First Trust Asia Pacific Ex 20260206 0 43.68 44.48 43.22 43.9 4000 43.9 up up correct
FPXE.US First Trust IPOX Europe Equity Opportunities ETF 20260206 0 32.16 32.66 32.16 32.66 800 32.66 up up correct
FPXI.US First Trust International Equity Opportunities ETF 20260206 0 64.7 65.27 64.611 65.24 3000 65.24 up up correct
FSZ.US First Trust Switzerland AlphaDEX Fund 20260206 0 84.25 84.54 84.25 84.54 300 84.54 up up correct
FTA.US First Trust Large Cap Value AlphaDEX Fund 20260206 0 93.03 93.95 92.95 93.93 33700 93.93 up up correct
FTAG.US First Trust Exchange 20260206 0 29.34 29.55 29.34 29.55 5800 29.55 up up correct
FTC.US First Trust Large Cap Growth AlphaDEX Fund 20260206 0 160.04 163 160.04 162.93 28400 162.93 up up correct
FTCS.US First Trust Capital Strength ETF 20260206 0 98.35 99.21 98.35 99.1 359100 99.1 up up correct
FTGC.US First Trust Global Tactical Commodity Strategy Fund 20260206 0 24.5 24.76 24.47 24.612 1155000 24.612 up up correct
FTHI.US First Trust BuyWrite Income ETF 20260206 0 23.67 23.9853 23.615 23.96 854618 23.7823 up up correct
FTRI.US First Trust Exchange 20260206 0 17.28 17.5 17.28 17.48 269500 17.48 up up correct
FTSL.US First Trust Senior Loan Fund 20260206 0 45.35 45.3599 45.2676 45.35 279247 45.1099
FTSM.US First Trust Enhanced Short Maturity ETF 20260206 0 59.99 60 59.99 59.99 1555969 59.7993
FTXG.US First Trust Nasdaq Food & Beverage ETF 20260206 0 23.14 23.4 23.14 23.339 49900 23.339 up up correct
FTXH.US First Trust Nasdaq Pharmaceuticals ETF 20260206 0 34.9 35.42 34.9 35.398 13000 35.398 up up correct
FTXL.US First Trust Nasdaq Semiconductor ETF 20260206 0 148.67 154.805 148.67 154.27 82800 154.27 up up correct
FTXN.US First Trust Nasdaq Oil & Gas ETF 20260206 0 32.06 32.7 32.06 32.675 11600 32.675 up up correct
FTXO.US First Trust Nasdaq Bank ETF 20260206 0 40.77 41.57 40.77 41.45 35400 41.45 up up correct
FTXR.US First Trust Nasdaq Transportation ETF 20260206 0 41.9 43.06 41.9 43.024 7100 43.024 up up correct
FV.US First Trust Dorsey Wright Focus 5 ETF 20260206 0 64.9 66.235 64.9 66.183 74800 66.183 up up correct
FVC.US First Trust Dorsey Wright Dynamic Focus 5 ETF 20260206 0 37.63 38.14 37.63 38.14 2900 38.14 up up correct
FYC.US First Trust Small Cap Growth AlphaDEX Fund 20260206 0 98.23 101.05 98.23 100.91 67500 100.91 up up correct
FYT.US First Trust Small Cap Value AlphaDEX Fund 20260206 0 63.08 64.17 63.08 64.07 15400 64.07 up up correct
FYX.US First Trust Exchange 20260206 0 122.16 124.89 122.16 124.66 21600 124.66 up up correct
GLDI.US Credit Suisse X 20260206 0 179 179.87 178.43 179.27 8700 174.9812 up up correct
GNMA.US iShares GNMA Bond ETF 20260206 0 44.7 44.7799 44.5212 44.725 17461 44.5748 up up correct
GNOM.US Global X Genomics & Biotechnology ETF 20260206 0 45.85 46.2 45.25 46.13 7558 46.13 up up correct
GRID.US First Trust NASDAQ Clean Edge Smart Grid Infrastructure Index Fund 20260206 0 168.34 170.99 168.1 170.85 415900 170.85 up down incorrect
GXTG.US Global X Funds 20260206 0 23.42 24.0555 23.42 24.0555 4648 24.0555 up down incorrect
HERD.US Pacer Cash Cows Fund of Funds ETF 20260206 0 46.17 46.64 46.133 46.514 13900 46.514 up down incorrect
HERO.US Global X Funds 20260206 0 27.14 27.86 27.05 27.56 27500 27.56 up down incorrect
HLAL.US Wahed FTSE USA Shariah ETF 20260206 0 62.8 63.36 62.709 63.23 120000 63.23 up down incorrect
HNDL.US Strategy Shares 20260206 0 22.16 22.416 22.16 22.412 63100 22.1509 up down incorrect
HYDR.US Global X Hydrogen ETF 20260206 0 36.16 37.47 36.16 37.46 16300 37.46 up down incorrect
HYLS.US First Trust Tactical High Yield ETF 20260206 0 41.47 41.53 40.51 41.53 145360 41.2998 up down incorrect
HYXF.US iShares ESG Advanced High Yield Corporate Bond ETF 20260206 0 47.19 47.22 47.085 47.201 12600 46.9664 up up correct
HYZD.US WisdomTree Interest Rate Hedged High Yield Bond Fund 20260206 0 22.56 22.575 22.5404 22.5704 32033 22.4703 up up correct
IBB.US iShares Biotechnology ETF 20260206 0 171.79 175.16 171.17 174.98 2486400 174.98 up up correct
IBBQ.US Invesco Nasdaq Biotechnology ETF 20260206 0 29.23 29.73 29.23 29.69 26900 29.69 up up correct
IBTA.US iShares Trust 20260206 0 19.4 20.98 19.4 20.54 324879 20.54 up up correct
IBTG.US iShares Trust 20260206 0 22.88 22.89 22.88 22.885 432500 22.8166 up up correct
IBTH.US iShares Trust 20260206 0 22.48 22.48 22.47 22.48 816400 22.4157
IBTI.US iShares Trust 20260206 0 22.38 22.38 22.36 22.37 234400 22.3064 down down correct
IBTJ.US iShares Trust 20260206 0 21.96 21.96 21.93 21.94 160800 21.8779 down down correct
IBTK.US iShares iBonds Dec 2030 Term Treasury ETF 20260206 0 19.86 19.86 19.825 19.835 139908 19.7786 down down correct
IBTL.US iShares iBonds Dec 2031 Term Treasury ETF 20260206 0 20.53 20.535 20.5 20.515 163500 20.4544 down down correct
ICLN.US iShares Global Clean Energy ETF 20260206 0 18.55 18.77 18.32 18.61 3769100 18.61 up up correct
IEF.US iShares 7 20260206 0 96.115 96.13 95.9198 96.07 7759939 95.7928 down down correct
IEI.US iShares 3 20260206 0 119.41 119.42 119.22 119.31 2505724 118.9827 down up incorrect
IEUS.US iShares MSCI Europe Small 20260206 0 71.86 72.46 71.86 72.41 21900 72.41 up down incorrect
IFGL.US iShares International Developed Real Estate ETF 20260206 0 24.31 24.42 24.29 24.42 5200 24.42 up down incorrect
IFV.US First Trust Dorsey Wright International Focus 5 ETF 20260206 0 26.75 27.139 26.75 27.076 15800 27.076 up up correct
IGF.US iShares Trust 20260206 0 65.58 65.84 65.39 65.73 1321200 65.73 up up correct
IGIB.US iShares 5 20260206 0 53.95 53.97 53.875 53.97 3027244 53.7581 up up correct
IGOV.US iShares International Treasury Bond ETF 20260206 0 42.3 42.41 42.29 42.36 135500 42.36 up up correct
IGSB.US iShares 1 20260206 0 52.98 53 52.94 52.98 4721749 52.7837
IHYF.US Invesco High Yield Bond Factor ETF 20260206 0 22.65 22.72 22.65 22.6997 12356 22.5802 up up correct
IJT.US iShares S&P Small 20260206 0 150.39 153.4 150.39 152.93 105600 152.93 up down incorrect
IMCV.US iShares Morningstar Mid 20260206 0 87.16 88.25 87.16 88.2 44900 88.2 up down incorrect
INDY.US iShares India 50 ETF 20260206 0 48.16 48.42 48.14 48.41 106900 48.41 up up correct
IPKW.US Invesco International BuyBack Achievers ETF 20260206 0 58.79 59.46 58.79 59.38 97400 59.38 up up correct
ISHG.US iShares 1 20260206 0 76.22 76.41 76.22 76.32 52951 76.32 up up correct
ISTB.US iShares Core 1 20260206 0 48.79 48.82 48.76 48.79 271289 48.6251
IUS.US Invesco RAFI Strategic US ETF 20260206 0 59.68 60.48 59.68 60.48 51900 60.48 up up correct
IUSB.US iShares Core Total USD Bond Market ETF 20260206 0 46.65 46.67 46.59 46.67 5089822 46.5145 up up correct
IUSG.US iShares Core S&P U.S. Growth ETF 20260206 0 162.97 166.47 162.89 165.94 572300 165.94 up up correct
IUSV.US iShares Core S&P U.S. Value ETF 20260206 0 106.38 107.8 106.38 107.64 744200 107.64 up up correct
IXUS.US iShares Core MSCI Total International Stock ETF 20260206 0 90.07 90.98 90 90.93 2516500 90.93 up up correct
JKI.US iShares Morningstar Mid 20260206 0 87.16 88.25 87.16 88.202 44877 88.202 up up correct
JOET.US Virtus ETF Trust II 20260206 0 42.3 42.93 42.3 42.93 36500 42.93 up up correct
JSML.US Janus Henderson Small Cap Growth Alpha ETF 20260206 0 71.65 76.96 71.65 76.8194 15703 76.8194 up up correct
KBWB.US Invesco Exchange 20260206 0 89.19 90.915 89.19 90.6 3152268 90.6 up up correct
KBWD.US Invesco KBW High Dividend Yield Financial ETF 20260206 0 13.85 13.92 13.81 13.86 217524 13.7093 up up correct
KBWP.US Invesco KBW Property & Casualty Insurance ETF 20260206 0 127.38 128.13 126.61 126.83 8800 126.83 down down correct
KBWR.US Invesco KBW Regional Banking ETF 20260206 0 70.88 71.5 70.79 71.11 11400 71.11 up up correct
KBWY.US Invesco KBW Premium Yield Equity REIT ETF 20260206 0 16.34 16.485 16.32 16.4516 142083 16.326 up down incorrect
KRMA.US Global X Conscious Companies ETF 20260206 0 43.52 43.822 43.52 43.822 600 43.822 up down incorrect
KROP.US Global X Funds 20260206 0 34.17 34.2772 34.12 34.2772 1308 34.2772 up down incorrect
LDEM.US iShares ESG MSCI EM Leaders ETF 20260206 0 62.43 62.85 62.43 62.85 400 62.85 up down incorrect
LDSF.US First Trust Exchange 20260206 0 19.06 19.18 19.06 19.165 7700 19.0906 up down incorrect
LEGR.US First Trust Exchange 20260206 0 61.675 61.89 61.39 61.89 4400 61.89 up down incorrect
LMBS.US First Trust Low Duration Opportunities ETF 20260206 0 50.2 50.2099 50.17 50.2 515012 50.0307
LRGE.US ClearBridge Large Cap Growth ESG ETF 20260206 0 77.84 79.42 77.84 79.38 16900 79.38 up up correct
LVHD.US Legg Mason Low Volatility High Dividend ETF 20260206 0 43.21 43.375 43.1 43.349 34800 43.349 up up correct
MBB.US iShares Trust 20260206 0 95.57 95.575 95.4001 95.53 2805563 95.2069 down down correct
MCHI.US iShares MSCI China ETF 20260206 0 60.9 61.67 60.88 61.67 2760800 61.67 up up correct
MDIV.US First Trust Multi 20260206 0 16.42 16.5 16.42 16.495 45927 16.4187 up down incorrect
MILN.US Global X Millennials Consumer ETF 20260206 0 43.68 44.235 43.68 44.235 5700 44.235 up down incorrect
NFTY.US First Trust Exchange 20260206 0 57.7 58 57.7 57.89 54800 57.89 up down incorrect
NXTG.US First Trust Exchange 20260206 0 114.52 115.6 114.4 115.6 2200 115.6 up down incorrect
ONEQ.US Fidelity Nasdaq Composite Index ETF 20260206 0 89.03 90.83 88.99 90.54 397553 90.54 up up correct
PDBC.US Invesco Optimum Yield Diversified Commodity Strategy No K 20260206 0 14.16 14.35 14.16 14.26 5807700 14.26 up up correct
PDP.US Invesco DWA Momentum ETF 20260206 0 122.75 125.75 122.75 125.64 24700 125.64 up up correct
PEY.US Invesco High Yield Equity Dividend Achievers ETF 20260206 0 22.28 22.45 22.19 22.32 141888 22.2385 up up correct
PEZ.US Invesco DWA Consumer Cyclicals Momentum ETF 20260206 0 106.61 106.64 106.61 106.64 600 106.64 up up correct
PFF.US iShares Preferred and Income Securities ETF 20260206 0 31.25 31.475 31.25 31.47 3111166 31.4388 up up correct
PFI.US Invesco DWA Financial Momentum ETF 20260206 0 58.2 58.76 58.2 58.76 1900 58.76 up up correct
PFM.US Invesco Dividend Achievers ETF 20260206 0 53.49 54.16 53.49 54.14 15600 54.14 up up correct
PGJ.US Invesco Golden Dragon China ETF 20260206 0 29.24 29.9 29.21 29.9 32100 29.9 up up correct
PHO.US Invesco Water Resources ETF 20260206 0 73.41 74.35 73.41 74.22 69300 74.22 up up correct
PID.US Invesco International Dividend Achievers ETF 20260206 0 22.87 23.12 22.87 23.12 124000 23.12 up up correct
PIE.US Invesco DWA Emerging Markets Momentum ETF 20260206 0 25.53 26.18 25.53 26.02 12400 26.02 up up correct
PIO.US Invesco Global Water ETF 20260206 0 46.84 47.29 46.84 47.26 33900 47.26 up up correct
PIZ.US Invesco DWA Developed Markets Momentum ETF 20260206 0 52.87 53.26 52.76 53.24 95900 53.24 up up correct
PKW.US Invesco BuyBack Achievers ETF 20260206 0 137.86 139.68 137.86 139.6 28600 139.6 up up correct
PNQI.US Invesco NASDAQ Internet ETF 20260206 0 47.64 47.94 46.98 47.68 116700 47.68 up up correct
PPH.US VanEck Vectors ETF Trust 20260206 0 109.38 110.595 109.1 110.45 374364 110.45 up up correct
PRFZ.US Invesco FTSE RAFI US 1500 Small 20260206 0 47.99 48.93 47.99 48.82 72500 48.82 up up correct
PRN.US Invesco DWA Industrials Momentum ETF 20260206 0 195.04 202.15 195.04 201.63 33200 201.63 up up correct
PSC.US Principal Exchange 20260206 0 59.84 61.13 59.84 61.03 105293 61.03 up up correct
PSCC.US Invesco S&P SmallCap Consumer Staples ETF 20260206 0 34.33 34.62 34.33 34.49 23600 34.49 up up correct
PSCD.US Invesco S&P SmallCap Consumer Discretionary ETF 20260206 0 113.84 116.11 113.84 116.11 12200 116.11 up up correct
PSCE.US Invesco S&P SmallCap Energy ETF 20260206 0 51.25 53.24 51.25 53.1 29900 53.1 up up correct
PSCF.US Invesco S&P SmallCap Financials ETF 20260206 0 61.63 61.81 61.62 61.81 33900 61.81 up up correct
PSCH.US Invesco S&P SmallCap Health Care ETF 20260206 0 42.98 43.7 42.98 43.63 29700 43.63 up up correct
PSCI.US Invesco S&P SmallCap Industrials ETF 20260206 0 171.94 175.85 171.94 175.78 15400 175.78 up up correct
PSCM.US Invesco S&P SmallCap Materials ETF 20260206 0 97.01 98.73 97.01 98.7166 6528 98.7166 up up correct
PSCT.US Invesco S&P SmallCap Information Technology ETF 20260206 0 60.53 62.29 60.53 62.21 35400 62.21 up up correct
PSCU.US Invesco S&P SmallCap Utilities & Communication Services ETF 20260206 0 57.72 57.94 57.65 57.94 5300 57.94 up up correct
PSET.US Principal Exchange 20260206 0 74.56 75.0756 74.56 75.0756 2131 75.0756 up up correct
PSL.US Invesco Exchange 20260206 0 110.91 113.01 110.91 113.01 2500 113.01 up up correct
PTF.US Invesco Exchange 20260206 0 85.82 88.73 85.51 88.69 39700 88.69 up up correct
PTH.US Invesco DWA Healthcare Momentum ETF 20260206 0 47.92 48.84 47.92 48.74 12700 48.74 up up correct
PUI.US Invesco DWA Utilities Momentum ETF 20260206 0 44.84 45.18 44.84 45.18 1600 45.18 up up correct
PXI.US Invesco DWA Energy Momentum ETF 20260206 0 51.61 52.78 51.61 52.75 12100 52.75 up up correct
PY.US Principal Exchange 20260206 0 53.57 53.96 53.56 53.9409 11478 53.9409 up up correct
PYZ.US Invesco DWA Basic Materials Momentum ETF 20260206 0 126.88 128.13 126.81 128.07 4600 128.07 up up correct
QABA.US First Trust NASDAQ ABA Community Bank Index Fund 20260206 0 63.64 64.14 63.64 64.01 4300 64.01 up up correct
QAT.US iShares MSCI Qatar ETF 20260206 0 19.82 19.95 19.82 19.94 4700 19.94 up up correct
QCLN.US First Trust NASDAQ Clean Edge Green Energy Index Fund 20260206 0 48.56 49.75 48.25 49.68 57600 49.68 up up correct
QCLR.US Global X NASDAQ 100® Collar 95 20260206 0 28.255 28.255 28.255 28.255 100 28.255
QQEW.US First Trust NASDAQ 20260206 0 132.72 134.52 132 134.51 35200 134.51 up up correct
QQJG.US Invesco ESG NASDAQ Next Gen 100 ETF 20260206 0 27.51 27.7817 27.51 27.7817 2052 24.4779 up up correct
QQMG.US Invesco ESG NASDAQ 100 ETF 20260206 0 41.04 41.783 41.01 41.773 29600 41.773 up up correct
QQQ.US Invesco QQQ Trust Series 1 20260206 0 600.19 611.41 598.77 609.65 78019300 609.65 up up correct
QQQA.US ProShares Trust 20260206 0 51.95 53.28 51.95 53.278 4300 53.278 up up correct
QQQJ.US Invesco NASDAQ Next Gen 100 ETF 20260206 0 37.8 38.52 37.67 38.49 186800 38.49 up up correct
QQQM.US Invesco NASDAQ 100 ETF 20260206 0 247.11 251.72 246.57 251.01 5173611 251.01 up up correct
QQXT.US First Trust NASDAQ 20260206 0 100.05 100.65 99.85 100.65 7000 100.65 up up correct
QRMI.US Global X NASDAQ 100® Risk Managed Income ETF 20260206 0 15.772 15.864 15.75 15.864 5200 15.7056 up down incorrect
QTEC.US First Trust Exchange 20260206 0 223.43 228.65 222.25 228.18 357600 228.18 up down incorrect
QTR.US Global X NASDAQ 100 Tail Risk ETF 20260206 0 30.09 30.138 30.09 30.138 700 30.138 up down incorrect
QYLD.US Global X NASDAQ 100 Covered Call ETF 20260206 0 17.4 17.69 17.38 17.67 9629652 17.4935 up down incorrect
QYLG.US Global X Funds 20260206 0 26.68 27.17 26.68 27.16 53300 27.0135 up down incorrect
RDVY.US First Trust Rising Dividend Achievers ETF 20260206 0 72.29 73.18 72.23 73.06 1440600 73.06 up up correct
REIT.US ALPS Active REIT ETF 20260206 0 27.49 27.788 27.49 27.77 16100 27.77 up up correct
RFDI.US First Trust RiverFront Dynamic Developed International ETF 20260206 0 85.77 86.664 85.77 86.664 1700 86.664 up up correct
RFEM.US First Trust RiverFront Dynamic Emerging Markets ETF 20260206 0 85.489 86.031 85.489 86.031 1100 86.031 up up correct
RING.US iShares MSCI Global Gold Miners ETF 20260206 0 81.09 83.49 81.09 83.1 333400 83.1 up down incorrect
RNEM.US First Trust Exchange 20260206 0 57.795 57.795 57.795 57.795 100 57.795
RNMC.US First Trust Mid Cap US Equity Select ETF 20260206 0 37.0326 37.0326 37.0326 37.0326 0 37.0326
RNRG.US Global X Renewable Energy Producers ETF 20260206 0 36.24 36.33 36.24 36.3268 860 36.3268 up up correct
RNSC.US First Trust Small Cap US Equity Select ETF 20260206 0 30.834 31.0142 30.834 31.0142 242 31.0142 up up correct
ROBT.US First Trust Exchange 20260206 0 49.81 51.485 49.75 51.19 87000 51.19 up up correct
RTH.US VanEck Vectors ETF Trust 20260206 0 260.09 264.99 260.09 264.9 7100 264.9 up up correct
SARK.US Tuttle Capital Short Innovation ETF 20260206 0 33.61 33.78 32.41 32.52 928444 32.52 down down correct
SCZ.US iShares MSCI EAFE Small 20260206 0 82.43 83.26 82.36 83.23 1325900 83.23 up up correct
SDG.US iShares MSCI Global Impact ETF 20260206 0 85.65 86.76 85.65 86.76 2200 86.76 up up correct
SDVY.US First Trust Exchange 20260206 0 41.83 42.415 41.67 42.33 1532800 42.33 up up correct
SHV.US iShares Short Treasury Bond ETF 20260206 0 110.19 110.19 110.18 110.18 5666835 109.8761 down down correct
SHY.US iShares Trust 20260206 0 82.89 82.89 82.83 82.86 7414430 82.6379 down down correct
SKOR.US FlexShares Credit 20260206 0 49.13 49.16 49.105 49.1503 85786 48.9755 up up correct
SKYU.US ProShares Ultra Cloud Computing 20260206 0 26 27.21 26 27.187 8200 27.187 up up correct
SKYY.US First Trust Exchange 20260206 0 109.12 112.84 108.72 112.67 378200 112.67 up up correct
SLQD.US iShares Trust 20260206 0 50.8 50.8 50.75 50.77 327559 50.5904 down down correct
SLVO.US Credit Suisse X 20260206 0 92 94.72 92 94.71 99400 87.1535 up up correct
SMH.US VanEck Vectors Semiconductor ETF 20260206 0 389.2 403.08 387.19 401.65 13460300 401.65 up up correct
SNSR.US Global X Internet of Things ETF 20260206 0 38.34 38.88 38.248 38.849 13800 38.849 up up correct
SOCL.US Global X Funds 20260206 0 51.49 51.6 51.11 51.52 4100 51.52 up up correct
SOXQ.US Invesco PHLX Semiconductor ETF 20260206 0 61.21 63.522 61.065 63.34 1755200 63.34 up up correct
SOXX.US iShares Semiconductor ETF 20260206 0 337.4 349.56 335.87 348.51 9096100 348.51 up up correct
SPC.US CrossingBridge Pre 20260206 0 19 19.185 19 19.185 7589 19.185 up up correct
SPRX.US Spear Alpha ETF 20260206 0 37.83 40.254 37.83 40.229 348800 40.229 up up correct
SQLV.US Legg Mason ETF Investment Trust 20260206 0 46.44 46.6 46.44 46.591 700 46.591 up up correct
SQQQ.US ProShares Trust 20260206 0 73.54 74.07 69.35 69.99 62455700 69.99 down down correct
SRET.US Global X SuperDividend REIT ETF 20260206 0 22.55 22.7 22.5 22.6341 34549 22.4819 up up correct
SUSB.US iShares ESG 1 20260206 0 25.27 25.27 25.2486 25.27 118913 25.1763
SUSC.US iShares ESG USD Corporate Bond ETF 20260206 0 23.43 23.45 23.4 23.45 299423 23.3644 up up correct
SUSL.US iShares ESG MSCI USA Leaders ETF 20260206 0 121.22 122.4 121.02 122.224 29900 122.224 up up correct
TDIV.US First Trust NASDAQ Technology Dividend Index Fund 20260206 0 96.89 98.52 96.89 98.38 133600 98.38 up up correct
TLT.US iShares 20+ Year Treasury Bond ETF 20260206 0 87.45 87.54 87.2 87.54 33461800 87.2499 up down incorrect
TQQQ.US ProShares UltraPro QQQ 20260206 0 48.34 51.01 48 50.59 117934600 50.59 up down incorrect
TUR.US iShares Inc. 20260206 0 40.36 40.88 40.3 40.84 350600 40.84 up down incorrect
UAE.US iShares MSCI UAE ETF 20260206 0 21.51 21.75 21.48 21.73 298000 21.73 up down incorrect
UCRD.US VictoryShares ESG Corporate Bond ETF 20260206 0 21.825 21.826 21.825 21.826 200 21.6802 up down incorrect
UCYB.US ProShares Ultra Nasdaq Cybersecurity 20260206 0 44.21 45.869 44.21 45.869 6200 45.869 up up correct
UFO.US Procure ETF Trust II 20260206 0 43.05 44.11 42.61 43.97 388700 43.97 up up correct
USIG.US iShares Broad USD Investment Grade Corporate Bond ETF 20260206 0 51.91 51.93 51.8302 51.92 1776828 51.7187 up down incorrect
USMC.US Principal U.S. Mega 20260206 0 66.96 68.03 66.96 67.88 114886 67.88 up down incorrect
USOI.US Credit Suisse X 20260206 0 50.02 50.55 49.96 50.325 90500 49.4443 up down incorrect
USXF.US iShares ESG Advanced MSCI USA ETF 20260206 0 57.29 58.7 57.29 58.57 44800 58.57 up down incorrect
VCIT.US Vanguard Intermediate 20260206 0 83.84 83.9 83.75 83.87 9630917 83.57 up up correct
VCLT.US Vanguard Long 20260206 0 76.19 76.29 76.03 76.27 3786719 75.956 up up correct
VCSH.US Vanguard Scottsdale Funds 20260206 0 79.9 79.9 79.8101 79.87 5135304 79.6008 down down correct
VGIT.US Vanguard Intermediate 20260206 0 59.94 59.9401 59.84 59.9 3274129 59.7278 down down correct
VGLT.US Vanguard Scottsdale Funds 20260206 0 55.915 55.95 55.755 55.92 1782508 55.7392 up up correct
VGSH.US Vanguard Short 20260206 0 58.77 58.77 58.73 58.75 4445092 58.5807 down down correct
VIGI.US Vanguard International Dividend Appreciation Index Fund ETF Shares 20260206 0 93.58 94.259 93.535 94.2 627400 94.2 up up correct
VMBS.US Vanguard Mortgage 20260206 0 47.22 47.22 47.1512 47.22 1311592 47.0613
VNQI.US Vanguard Global ex 20260206 0 48.65 48.97 48.65 48.97 299100 48.97 up up correct
VONE.US Vanguard Russell 1000 Index Fund ETF Shares 20260206 0 308.54 313.74 308.54 313.56 60900 313.56 up up correct
VONG.US Vanguard Scottsdale Funds 20260206 0 115.61 117.83 115.46 117.49 2352600 117.49 up up correct
VONV.US Vanguard Scottsdale Funds 20260206 0 97.32 98.73 97.32 98.55 611500 98.55 up up correct
VPN.US Global X Funds 20260206 0 23.84 24.615 23.775 24.59 854054 24.59 up up correct
VRIG.US Invesco Actively Managed Exchange 20260206 0 25.15 25.15 25.14 25.15 785483 25.0533
VSDA.US VictoryShares Dividend Accelerator ETF 20260206 0 58.19 58.4913 58.19 58.4913 9562 58.2872 up up correct
VSMV.US VictoryShares US Multi 20260206 0 57.5 58.08 57.5 58.054 2200 57.9203 up up correct
VTC.US Vanguard Scottsdale Funds 20260206 0 77.86 77.86 77.72 77.85 55770 77.5613 down down correct
VTHR.US Vanguard Russell 3000 Index Fund ETF Shares 20260206 0 301.7 306.15 301.7 305.54 49400 305.54 up up correct
VTIP.US Vanguard Malvern Funds 20260206 0 49.68 49.7 49.66 49.7 1614302 49.7 up up correct
VTWG.US Vanguard Russell 2000 Growth Index Fund ETF Shares 20260206 0 242.49 248.33 242.49 248.07 52200 248.07 up up correct
VTWO.US Vanguard Russell 2000 Index Fund ETF Shares 20260206 0 104.97 107.39 104.9 107.1 3623400 107.1 up up correct
VTWV.US Vanguard Russell 2000 Value Index Fund ETF Shares 20260206 0 174.21 177.15 174.09 176.9 69400 176.9 up up correct
VWOB.US Vanguard Emerging Markets Government Bond Index Fund ETF Shares 20260206 0 67.5 67.6 67.435 67.58 520129 67.264 up up correct
VXUS.US Vanguard Total International Stock Index Fund ETF Shares 20260206 0 80.31 81.11 80.25 81.05 8102300 81.05 up up correct
VYMI.US Vanguard International High Dividend Yield Index Fund ETF Shares 20260206 0 97.39 98.12 97.36 98.07 1460700 98.07 up up correct
WCBR.US WisdomTree Trust 20260206 0 24.4 24.76 23.93 24.755 39800 24.755 up up correct
WOOD.US iShares Global Timber & Forestry ETF 20260206 0 77.21 77.93 77.09 77.87 16800 77.87 up up correct
XT.US iShares Exponential Technologies ETF 20260206 0 70.83 71.77 70.725 71.724 114600 71.724 up up correct
YLCO.US Global X YieldCo & Renewable Energy Income ETF 20260206 0 36.24 36.33 36.24 36.3268 860 36.3268 up up correct
YLDE.US ClearBridge Dividend Strategy ESG ETF 20260206 0 56.49 56.83 56.49 56.7538 18379 56.4723 up up correct

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