CollectAI

close-nasdaq_etfs

2026/02/09

TICKER DESC DATE TIME OPEN HIGH LOW CLOSE VOL Adj CLOSE Trend Predict Result
AADR.US AdvisorShares Dorsey Wright ADR ETF 20260209 0 94.73 95.64 94.44 95.09 12500 95.09 up up correct
AAXJ.US iShares MSCI All Country Asia ex Japan ETF 20260209 0 101.69 102.58 101.42 102.38 571200 102.38 up up correct
ACWI.US iShares Trust 20260209 0 146.28 147.68 146.04 147.41 3577700 147.41 up up correct
ACWX.US iShares MSCI ACWI ex U.S. ETF 20260209 0 72.33 73.04 72.26 72.95 2665500 72.95 up up correct
AGNG.US Global X Aging Population ETF 20260209 0 37.79 37.79 37.44 37.554 14300 37.554 down up incorrect
AGZD.US WisdomTree Interest Rate Hedged U.S. Aggregate Bond Fund 20260209 0 22.54 22.57 22.5202 22.5565 15360 22.4866 up down incorrect
AIA.US iShares Trust 20260209 0 109.28 110.9 109.2 110.58 92700 110.58 up down incorrect
AIQ.US Global X Artificial Intelligence & Technology ETF 20260209 0 49.865 51.07 49.64 50.83 1329800 50.83 up up correct
AIRR.US First Trust Exchange 20260209 0 118.67 120.75 118.13 119.9 686200 119.9 up up correct
ALTY.US Global X Funds 20260209 0 12.27 12.295 12.22 12.295 9625 12.217 up up correct
ANGL.US VanEck Vectors ETF Trust 20260209 0 29.52 29.56 29.505 29.55 515142 29.4099 up up correct
AQWA.US Global X Funds 20260209 0 20.39 20.46 20.315 20.37 89800 20.37 down down correct
BBH.US VanEck Vectors Biotech ETF 20260209 0 199.44 199.44 197.38 198.09 9100 198.09 down down correct
BGRN.US iShares Trust 20260209 0 47.94 48.095 47.933 48.03 38102 47.8627 up up correct
BIB.US ProShares Ultra Nasdaq Biotechnology 20260209 0 85.78 86.42 84.72 86.28 10300 86.28 up up correct
BIS.US ProShares UltraShort Nasdaq Biotechnology 20260209 0 8.63 8.73 8.59 8.6 7000 8.6 down down correct
BJK.US VanEck Vectors Gaming ETF 20260209 0 37.99 38.14 37.99 38.14 1700 38.14 up up correct
BKCH.US Global X Blockchain ETF 20260209 0 62.96 68.52 62.96 68.24 64400 68.24 up up correct
BLCN.US Siren ETF Trust 20260209 0 23.35 23.955 21.709 23.93 19000 23.93 up up correct
BND.US Vanguard Bond Index Funds 20260209 0 74.17 74.27 74.14 74.25 9429759 74.025 up up correct
BNDW.US Vanguard Total World Bond ETF 20260209 0 68.96 69.01 68.9001 68.9951 114224 68.8205 up up correct
BNDX.US Vanguard Total International Bond Index Fund ETF Shares 20260209 0 48.53 48.57 48.5 48.57 4837401 48.4713 up up correct
BOTZ.US Global X Robotics & Artificial Intelligence ETF 20260209 0 37.43 38.28 37.35 38.14 816700 38.14 up down incorrect
BSCQ.US Invesco BulletShares 2026 Corporate Bond ETF 20260209 0 19.58 19.59 19.58 19.58 545852 19.5132
BSCR.US Invesco BulletShares 2027 Corporate Bond ETF 20260209 0 19.76 19.77 19.76 19.76 655672 19.6923
BSCS.US Invesco BulletShares 2028 Corporate Bond ETF 20260209 0 20.63 20.63 20.62 20.63 664639 20.5575
BSCT.US Invesco BulletShares 2029 Corporate Bond ETF 20260209 0 18.88 18.89 18.87 18.89 524800 18.8228 up down incorrect
BSCU.US Invesco BulletShares 2030 Corporate Bond ETF 20260209 0 16.95 16.96 16.934 16.96 774700 16.8984 up down incorrect
BSCV.US Invesco BulletShares 2031 Corporate Bond ETF 20260209 0 16.72 16.73 16.705 16.73 359100 16.6683 up down incorrect
BSJQ.US Invesco BulletShares 2026 High Yield Corporate Bond ETF 20260209 0 23.29 23.32 23.26 23.31 1050429 23.2107 up up correct
BSJR.US Invesco BulletShares 2027 High Yield Corporate Bond ETF 20260209 0 22.63 22.66 22.615 22.65 459100 22.5518 up up correct
BSJS.US Invesco BulletShares 2028 High Yield Corporate Bond ETF 20260209 0 22.02 22.05 22.01 22.05 283700 21.9442 up up correct
BSJT.US Invesco BulletShares 2029 High Yield Corporate Bond ETF 20260209 0 21.48 21.51 21.47 21.5 164300 21.3879 up up correct
BSMQ.US Invesco Exchange 20260209 0 23.69 23.69 23.66 23.675 96900 23.62 down down correct
BSMR.US Invesco Exchange 20260209 0 23.74 23.75 23.72 23.735 43100 23.683 down down correct
BSMS.US Invesco Exchange 20260209 0 23.63 23.64 23.62 23.64 67900 23.5874 up up correct
BSMT.US Invesco Exchange 20260209 0 23.33 23.34 23.31 23.33 33200 23.2801
BSMU.US Invesco BulletShares 2030 Municipal Bond ETF 20260209 0 22.215 22.22 22.185 22.215 96800 22.1664
BSMV.US Invesco BulletShares 2031 Municipal Bond ETF 20260209 0 21.36 21.37 21.33 21.35 115600 21.3012 down down correct
BUG.US Global X Funds 20260209 0 26.91 27.68 26.69 27.56 667600 27.56 up down incorrect
CARZ.US First Trust NASDAQ Global Auto Index Fund 20260209 0 85.64 85.97 85.24 85.88 1300 85.88 up down incorrect
CATH.US Global X S&P 500 Catholic Values ETF 20260209 0 82.97 83.721 82.879 83.564 40800 83.564 up down incorrect
CDC.US Victory Portfolios II 20260209 0 72.13 72.15 71.605 72.11 25850 71.8632 down down correct
CDL.US Victory Portfolios II 20260209 0 75.26 75.26 74.88 75.212 9528 74.9555 down down correct
CEFA.US Global X S&P Catholic Values Developed ex 20260209 0 39.73 40.0759 39.73 40.0759 425 40.0759 up up correct
CFA.US VictoryShares US 500 Volatility Wtd ETF 20260209 0 95.55 95.955 94.755 95.7866 6740 95.634 up down incorrect
CFO.US Victory Portfolios II 20260209 0 77.52 77.7785 77.22 77.6537 9297 77.53 up down incorrect
CIBR.US First Trust Exchange 20260209 0 67.24 68.55 66.785 68.34 2782800 68.34 up up correct
CLOU.US Global X Funds 20260209 0 19.15 19.54 18.99 19.44 185200 19.44 up up correct
COMT.US iShares GSCI Commodity Dynamic Roll Strategy ETF 20260209 0 26.85 27.165 26.82 27.105 235943 27.105 up up correct
CSB.US VictoryShares US Small Cap High Div Volatility Wtd ETF 20260209 0 63.94 63.94 63.545 63.7784 11447 63.4475 down down correct
CTEC.US Global X Funds 20260209 0 60.78 61.5565 60.78 61.5565 2421 61.5565 up up correct
CXSE.US WisdomTree Trust 20260209 0 41.08 41.48 41.08 41.33 50500 41.33 up up correct
DALI.US First Trust Dorsey Wright DALI 1 ETF 20260209 0 30.155 30.299 30.155 30.217 8500 30.217 up up correct
DAPP.US VanEck Vectors ETF Trust 20260209 0 15.77 16.92 15.665 16.85 633800 16.85 up up correct
DAX.US Global X DAX Germany ETF 20260209 0 46.8 47.45 46.8 47.41 287800 47.41 up up correct
DDI.US DoubleDown Interactive Co. Ltd. American Depository Shares 20260209 0 8.54 8.99 8.53 8.77 131875 8.77 up up correct
DDIV.US First Trust Dorsey Wright Momentum & Dividend ETF 20260209 0 44.36 44.36 44.26 44.276 2000 44.276 down down correct
DEMZ.US Democratic Large Cap Core ETF 20260209 0 42.66 43.01 42.66 43.005 1300 43.005 up up correct
DGRE.US WisdomTree Emerging Markets Quality Dividend Growth Fund 20260209 0 34.54 34.99 34.54 34.945 14000 34.945 up up correct
DGRS.US WisdomTree Trust 20260209 0 56.43 56.495 56.155 56.43 22316 56.3992
DGRW.US WisdomTree U.S. Quality Dividend Growth Fund 20260209 0 92.98 93.66 92.98 93.5 609933 93.4445 up up correct
DMXF.US iShares ESG Advanced MSCI EAFE Index ETF 20260209 0 80.63 81.509 80.63 81.425 16300 81.425 up up correct
DRIV.US Global X Funds 20260209 0 32.45 32.94 32.31 32.85 38100 32.85 up up correct
DVLU.US First Trust Dorsey Wright Momentum & Value ETF 20260209 0 37.75 37.97 37.74 37.75 1500 37.75
DVOL.US First Trust Exchange 20260209 0 37.3 37.5 37.3 37.41 33100 37.41 up up correct
DVY.US iShares Trust 20260209 0 155.34 155.49 154.38 155.06 285500 155.06 down down correct
DWAS.US Invesco DWA SmallCap Momentum ETF 20260209 0 102.24 103.59 101.95 103.08 9700 103.08 up up correct
DWAW.US AdvisorShares Trust 20260209 0 46.27 46.27 46.257 46.257 1600 46.257 down down correct
DWSH.US AdvisorShares Dorsey Wright Short ETF 20260209 0 6.18 6.18 6.11 6.125 26700 6.125 down down correct
DWUS.US AdvisorShares Trust 20260209 0 54.545 55.05 54.545 55.05 200 55.05 up up correct
DXJS.US WisdomTree Trust 20260209 0 55.5 55.9678 55.0139 55.7554 144253 55.7554 up up correct
EBIZ.US Global X Funds 20260209 0 30.36 30.65 30.2 30.544 8600 30.544 up up correct
ECOW.US Pacer Emerging Markets Cash Cows 100 ETF 20260209 0 26.97 27.16 26.97 27.14 156400 27.14 up up correct
EEMA.US iShares MSCI Emerging Markets Asia ETF 20260209 0 102.07 103.06 101.98 102.86 115000 102.86 up up correct
EFAS.US Global X MSCI SuperDividend EAFE ETF 20260209 0 20.74 20.99 20.74 20.9304 19117 20.8442 up up correct
EMB.US iShares J.P. Morgan USD Emerging Markets Bond ETF 20260209 0 96.65 96.88 96.4201 96.72 12302290 96.3212 up up correct
EMCB.US WisdomTree Emerging Markets Corporate Bond Fund 20260209 0 66.79 67.82 66.79 67 4779 66.7463 up up correct
EMIF.US iShares Emerging Markets Infrastructure ETF 20260209 0 30.71 30.71 29.86 30.23 22200 30.23 down down correct
EMXC.US iShares MSCI Emerging Markets ex China ETF 20260209 0 81.75 82.72 81.58 82.51 1751900 82.51 up up correct
EMXF.US iShares Trust 20260209 0 51.15 51.19 51.08 51.157 6900 51.157 up up correct
ENZL.US iShares MSCI New Zealand ETF 20260209 0 47.74 47.99 47.53 47.98 69000 47.98 up up correct
EQRR.US ProShares Equities for Rising Rates ETF 20260209 0 69.044 69.044 69.044 69.044 100 69.044
ESGD.US iShares ESG Aware MSCI EAFE ETF 20260209 0 102.19 103.16 102.117 102.98 482000 102.98 up up correct
ESGE.US iShares ESG Aware MSCI EM ETF 20260209 0 48.22 48.785 48.19 48.7 1347900 48.7 up up correct
ESGU.US iShares ESG Aware MSCI USA ETF 20260209 0 149.88 151.35 149.665 150.93 1188000 150.93 up up correct
ESMV.US iShares ESG MSCI USA Min Vol Factor ETF 20260209 0 29.32 29.433 29.32 29.433 400 29.433 up up correct
ESPO.US VanEck Vectors Video Gaming and eSports ETF 20260209 0 95.16 96.74 95.16 96.59 26400 96.59 up up correct
EUFN.US iShares MSCI Europe Financials ETF 20260209 0 38.11 38.8 38.11 38.75 947400 38.75 up up correct
EWJV.US iShares Trust 20260209 0 45.52 46 45.46 45.92 334600 45.92 up up correct
EWZS.US iShares MSCI Brazil Small 20260209 0 15.05 15.29 15 15.27 1211800 15.27 up up correct
FAAR.US First Trust Exchange 20260209 0 29.361 29.54 29.361 29.52 20100 29.52 up up correct
FAB.US First Trust Exchange 20260209 0 97.5 97.85 97.25 97.6388 1475 97.6388 up up correct
FAD.US First Trust Multi Cap Growth AlphaDEX Fund 20260209 0 168.07 170.28 168.07 169.83 8800 169.83 up up correct
FALN.US iShares Fallen Angels USD Bond ETF 20260209 0 27.45 27.515 27.45 27.51 2726097 27.3597 up up correct
FCA.US First Trust Exchange 20260209 0 32.52 33.09 32.52 33.07 72100 33.07 up down incorrect
FCAL.US First Trust Exchange 20260209 0 49.77 49.8 49.71 49.755 10148 49.6147 down up incorrect
FCEF.US First Trust CEF Income Opportunity ETF 20260209 0 23.64 23.76 23.55 23.6851 17908 23.41 up down incorrect
FCVT.US First Trust SSI Strategic Convertible Securities ETF 20260209 0 45.81 46.4 45.81 46.3536 14124 46.3084 up down incorrect
FDIV.US First Trust Strategic Income ETF 20260209 0 28.57 28.57 28.41 28.545 7900 28.545 down down correct
FDNI.US First Trust Dow Jones International Internet ETF 20260209 0 31.11 31.43 31.09 31.32 8000 31.32 up up correct
FDT.US First Trust Exchange 20260209 0 90.77 92.05 90.68 92.05 120000 92.05 up up correct
FDTS.US First Trust Developed Markets ex 20260209 0 67.25 67.89 67.25 67.65 17600 67.65 up up correct
FEM.US First Trust Emerging Markets AlphaDEX Fund 20260209 0 29.95 30.37 29.95 30.36 125300 30.36 up up correct
FEMB.US First Trust Emerging Markets Local Currency Bond ETF 20260209 0 30.65 30.8 30.56 30.74 173539 30.59 up up correct
FEMS.US First Trust Exchange 20260209 0 45.4 46.37 45.4 46.11 12400 46.11 up down incorrect
FEP.US First Trust Europe AlphaDEX Fund 20260209 0 58.27 58.91 58.11 58.83 45000 58.83 up down incorrect
FEUZ.US First Trust Exchange 20260209 0 66.77 67.459 66.566 67.39 20700 67.39 up down incorrect
FEX.US First Trust Large Cap Core AlphaDEX Fund 20260209 0 126.19 127 125.94 126.74 10700 126.74 up down incorrect
FGM.US First Trust Germany AlphaDEX Fund 20260209 0 69.33 70.23 68.78 70.15 33400 70.15 up up correct
FICS.US First Trust International Developed Cap Strength ETF 20260209 0 41.36 41.55 41.31 41.516 21000 41.516 up up correct
FID.US First Trust S&P International Dividend Aristocrats ETF 20260209 0 21.98 22.1 21.98 22.09 9500 22.09 up up correct
FINX.US Global X FinTech ETF 20260209 0 24.61 25.16 24.51 25.04 109800 25.04 up up correct
FIXD.US First Trust Exchange 20260209 0 44.31 44.41 44.3001 44.38 303417 44.2165 up up correct
FJP.US First Trust Japan AlphaDEX Fund 20260209 0 76.76 78.45 76.71 78.01 11200 78.01 up up correct
FKU.US First Trust United Kingdom AlphaDEX Fund 20260209 0 54.29 55.12 54.29 55.12 30600 55.12 up up correct
FLN.US First Trust Latin America AlphaDEX Fund 20260209 0 26.7 27.23 26.7 27.11 30900 27.11 up up correct
FMB.US First Trust Managed Municipal ETF 20260209 0 51.59 51.67 51.59 51.67 71102 51.5156 up up correct
FMHI.US First Trust Exchange 20260209 0 48.21 48.29 48.21 48.275 100236 48.1009 up up correct
FNK.US First Trust Mid Cap Value AlphaDEX Fund 20260209 0 60.67 60.88 60.67 60.7 16400 60.7 up up correct
FNX.US First Trust Mid Cap Core AlphaDEX Fund 20260209 0 137.29 138.13 137.13 137.72 24000 137.72 up up correct
FNY.US First Trust Mid Cap Growth AlphaDEX Fund 20260209 0 97.13 98.37 97.13 98.02 35000 98.02 up up correct
FPA.US First Trust Asia Pacific Ex 20260209 0 44.54 46.57 44.54 45.03 6400 45.03 up up correct
FPXE.US First Trust IPOX Europe Equity Opportunities ETF 20260209 0 33.04 33.37 33.04 33.37 2500 33.37 up up correct
FPXI.US First Trust International Equity Opportunities ETF 20260209 0 66.085 66.875 66.085 66.875 30100 66.875 up up correct
FSZ.US First Trust Switzerland AlphaDEX Fund 20260209 0 85.66 85.66 85.66 85.66 100 85.66
FTA.US First Trust Large Cap Value AlphaDEX Fund 20260209 0 93.58 93.67 93.45 93.5 28600 93.5 down down correct
FTAG.US First Trust Exchange 20260209 0 29.7 29.92 29.67 29.92 3800 29.92 up down incorrect
FTC.US First Trust Large Cap Growth AlphaDEX Fund 20260209 0 162.5 164.96 162.5 164.51 12900 164.51 up down incorrect
FTCS.US First Trust Capital Strength ETF 20260209 0 99 99.06 98.5 98.76 305900 98.76 down up incorrect
FTGC.US First Trust Global Tactical Commodity Strategy Fund 20260209 0 24.61 24.88 24.596 24.84 385100 24.84 up down incorrect
FTHI.US First Trust BuyWrite Income ETF 20260209 0 23.98 24.155 23.92 24.11 377845 23.9312 up up correct
FTRI.US First Trust Exchange 20260209 0 17.52 17.89 17.52 17.89 27100 17.89 up up correct
FTSL.US First Trust Senior Loan Fund 20260209 0 45.36 45.4499 45.36 45.415 257779 45.1746 up up correct
FTSM.US First Trust Enhanced Short Maturity ETF 20260209 0 59.99 60 59.9834 59.99 1624795 59.7993
FTXG.US First Trust Nasdaq Food & Beverage ETF 20260209 0 23.18 23.29 23.06 23.251 66400 23.251 up down incorrect
FTXH.US First Trust Nasdaq Pharmaceuticals ETF 20260209 0 35.31 35.31 34.955 35.043 9500 35.043 down up incorrect
FTXL.US First Trust Nasdaq Semiconductor ETF 20260209 0 153.09 156.72 151.43 155.34 107100 155.34 up down incorrect
FTXN.US First Trust Nasdaq Oil & Gas ETF 20260209 0 32.63 32.93 32.63 32.88 13100 32.88 up up correct
FTXO.US First Trust Nasdaq Bank ETF 20260209 0 41.3 41.57 41.29 41.312 39600 41.312 up up correct
FTXR.US First Trust Nasdaq Transportation ETF 20260209 0 42.72 42.873 42.675 42.675 5600 42.675 down down correct
FV.US First Trust Dorsey Wright Focus 5 ETF 20260209 0 65.74 66.62 65.74 66.34 100300 66.34 up up correct
FVC.US First Trust Dorsey Wright Dynamic Focus 5 ETF 20260209 0 38.03 38.305 38.03 38.23 22500 38.23 up up correct
FYC.US First Trust Small Cap Growth AlphaDEX Fund 20260209 0 100.89 101.99 100.06 101.57 101300 101.57 up up correct
FYT.US First Trust Small Cap Value AlphaDEX Fund 20260209 0 64 64.01 63.79 63.87 3100 63.87 down down correct
FYX.US First Trust Exchange 20260209 0 124.79 125.34 123.81 124.62 11300 124.62 down down correct
GLDI.US Credit Suisse X 20260209 0 179.99 180.93 179.95 180.305 16300 175.9914 up up correct
GNMA.US iShares GNMA Bond ETF 20260209 0 44.79 44.79 44.5701 44.64 18735 44.4901 down down correct
GNOM.US Global X Genomics & Biotechnology ETF 20260209 0 46.28 46.28 45.95 46.195 14239 46.195 down down correct
GRID.US First Trust NASDAQ Clean Edge Smart Grid Infrastructure Index Fund 20260209 0 171.46 174.44 171.46 174.13 1602900 174.13 up up correct
GXTG.US Global X Funds 20260209 0 24.2358 24.2358 24.2186 24.2186 813 24.2186 down down correct
HERD.US Pacer Cash Cows Fund of Funds ETF 20260209 0 46.445 46.852 46.445 46.615 9700 46.615 up up correct
HERO.US Global X Funds 20260209 0 27.67 28.332 27.67 28.08 55500 28.08 up up correct
HLAL.US Wahed FTSE USA Shariah ETF 20260209 0 63.21 63.68 62.929 63.55 151800 63.55 up up correct
HNDL.US Strategy Shares 20260209 0 22.38 22.495 22.25 22.45 77800 22.1884 up up correct
HYDR.US Global X Hydrogen ETF 20260209 0 37.4 38.25 37.4 38.215 6900 38.215 up up correct
HYLS.US First Trust Tactical High Yield ETF 20260209 0 41.52 41.58 41.37 41.56 185529 41.3297 up up correct
HYXF.US iShares ESG Advanced High Yield Corporate Bond ETF 20260209 0 47.13 47.299 47.13 47.248 22700 47.0132 up up correct
HYZD.US WisdomTree Interest Rate Hedged High Yield Bond Fund 20260209 0 22.61 22.6194 22.55 22.6054 50058 22.5051 down down correct
IBB.US iShares Biotechnology ETF 20260209 0 175.02 175.02 173.11 174.37 1570000 174.37 down down correct
IBBQ.US Invesco Nasdaq Biotechnology ETF 20260209 0 29.68 29.7 29.458 29.677 9100 29.677 down down correct
IBTA.US iShares Trust 20260209 0 20.54 21.47 20.22 21.34 225713 21.34 up up correct
IBTG.US iShares Trust 20260209 0 22.88 22.89 22.88 22.89 380400 22.8216 up up correct
IBTH.US iShares Trust 20260209 0 22.47 22.48 22.47 22.475 650200 22.4107 up up correct
IBTI.US iShares Trust 20260209 0 22.37 22.38 22.37 22.375 190400 22.3113 up up correct
IBTJ.US iShares Trust 20260209 0 21.94 21.95 21.94 21.945 175100 21.8829 up up correct
IBTK.US iShares iBonds Dec 2030 Term Treasury ETF 20260209 0 19.84 19.85 19.84 19.845 134601 19.7886 up up correct
IBTL.US iShares iBonds Dec 2031 Term Treasury ETF 20260209 0 20.53 20.53 20.51 20.525 146000 20.4644 down down correct
ICLN.US iShares Global Clean Energy ETF 20260209 0 18.76 19.06 18.64 19.04 3178000 19.04 up up correct
IEF.US iShares 7 20260209 0 96.01 96.13 95.93 96.09 8165177 95.8127 up up correct
IEI.US iShares 3 20260209 0 119.34 119.395 119.285 119.38 1105973 119.0525 up up correct
IEUS.US iShares MSCI Europe Small 20260209 0 72.9 73.38 72.9 73.37 3700 73.37 up up correct
IFGL.US iShares International Developed Real Estate ETF 20260209 0 24.62 24.85 24.62 24.8 11100 24.8 up up correct
IFV.US First Trust Dorsey Wright International Focus 5 ETF 20260209 0 27.14 27.59 27.14 27.496 78200 27.496 up up correct
IGF.US iShares Trust 20260209 0 65.94 66.49 65.8 66.43 709000 66.43 up up correct
IGIB.US iShares 5 20260209 0 53.92 53.9882 53.89 53.96 3328476 53.7482 up up correct
IGOV.US iShares International Treasury Bond ETF 20260209 0 42.5 42.74 42.46 42.7 278300 42.7 up up correct
IGSB.US iShares 1 20260209 0 52.98 53.01 52.97 52.99 3185357 52.7937 up up correct
IHYF.US Invesco High Yield Bond Factor ETF 20260209 0 22.7 22.75 22.6901 22.735 165169 22.6153 up up correct
IJT.US iShares S&P Small 20260209 0 152.98 154.02 152.39 153.32 98500 153.32 up up correct
IMCV.US iShares Morningstar Mid 20260209 0 88.17 88.24 87.7 88.1 38700 88.1 down down correct
INDY.US iShares India 50 ETF 20260209 0 48.39 48.51 48.36 48.44 103600 48.44 up up correct
IPKW.US Invesco International BuyBack Achievers ETF 20260209 0 59.75 60.36 59.56 60.3 203100 60.3 up up correct
ISHG.US iShares 1 20260209 0 76.9 76.9793 76.64 76.92 117314 76.92 up down incorrect
ISTB.US iShares Core 1 20260209 0 48.78 48.81 48.78 48.81 434377 48.6451 up down incorrect
IUS.US Invesco RAFI Strategic US ETF 20260209 0 60.33 60.57 60.09 60.5 64000 60.5 up down incorrect
IUSB.US iShares Core Total USD Bond Market ETF 20260209 0 46.62 46.68 46.6001 46.67 3545277 46.5145 up down incorrect
IUSG.US iShares Core S&P U.S. Growth ETF 20260209 0 165.89 168.63 165.69 167.73 444900 167.73 up up correct
IUSV.US iShares Core S&P U.S. Value ETF 20260209 0 107.44 107.6 106.83 107.41 809600 107.41 down down correct
IXUS.US iShares Core MSCI Total International Stock ETF 20260209 0 91.33 92.26 91.26 92.14 6165800 92.14 up down incorrect
JKI.US iShares Morningstar Mid 20260209 0 88.17 88.24 87.695 88.0997 38660 88.0997 down up incorrect
JOET.US Virtus ETF Trust II 20260209 0 42.82 43.19 42.82 43.07 38000 43.07 up down incorrect
JSML.US Janus Henderson Small Cap Growth Alpha ETF 20260209 0 76.66 77.5 76.62 77.0153 32922 77.0153 up down incorrect
KBWB.US Invesco Exchange 20260209 0 90.41 91.22 90.18 90.7 1688418 90.7 up down incorrect
KBWD.US Invesco KBW High Dividend Yield Financial ETF 20260209 0 13.83 13.83 13.62 13.79 275034 13.6401 down up incorrect
KBWP.US Invesco KBW Property & Casualty Insurance ETF 20260209 0 126.48 126.48 121.24 121.4 29900 121.4 down down correct
KBWR.US Invesco KBW Regional Banking ETF 20260209 0 70.87 71.35 70.82 70.87 2000 70.87
KBWY.US Invesco KBW Premium Yield Equity REIT ETF 20260209 0 16.42 16.42 16.2146 16.4 100876 16.2748 down down correct
KRMA.US Global X Conscious Companies ETF 20260209 0 44.07 44.07 44.015 44.019 900 44.019 down down correct
KROP.US Global X Funds 20260209 0 34.65 34.65 34.58 34.58 655 34.58 down down correct
LDEM.US iShares ESG MSCI EM Leaders ETF 20260209 0 63.1 63.3 63.1 63.18 2000 63.18 up up correct
LDSF.US First Trust Exchange 20260209 0 19.165 19.19 19.165 19.185 10500 19.1105 up up correct
LEGR.US First Trust Exchange 20260209 0 61.71 62.259 61.71 62.14 3400 62.14 up up correct
LMBS.US First Trust Low Duration Opportunities ETF 20260209 0 50.2 50.23 50.1 50.23 334709 50.0606 up up correct
LRGE.US ClearBridge Large Cap Growth ESG ETF 20260209 0 79.24 80.21 79.24 79.96 3300 79.96 up up correct
LVHD.US Legg Mason Low Volatility High Dividend ETF 20260209 0 43.31 43.33 43.01 43.31 75100 43.31
MBB.US iShares Trust 20260209 0 95.47 95.59 95.414 95.55 2030303 95.2268 up up correct
MCHI.US iShares MSCI China ETF 20260209 0 61.64 62.1 61.46 61.97 3245700 61.97 up up correct
MDIV.US First Trust Multi 20260209 0 16.57 16.57 16.44 16.505 42779 16.4287 down down correct
MILN.US Global X Millennials Consumer ETF 20260209 0 43.96 44.19 43.69 44.07 5800 44.07 up up correct
NFTY.US First Trust Exchange 20260209 0 58.11 58.37 58 58.28 11000 58.28 up up correct
NXTG.US First Trust Exchange 20260209 0 115.72 116.99 115.72 116.99 2300 116.99 up up correct
ONEQ.US Fidelity Nasdaq Composite Index ETF 20260209 0 90.41 91.72 90.105 91.38 259949 91.38 up up correct
PDBC.US Invesco Optimum Yield Diversified Commodity Strategy No K 20260209 0 14.26 14.43 14.24 14.4 9272300 14.4 up up correct
PDP.US Invesco DWA Momentum ETF 20260209 0 125.2 127.95 125.2 127.43 14900 127.43 up up correct
PEY.US Invesco High Yield Equity Dividend Achievers ETF 20260209 0 22.29 22.29 22.07 22.1272 102428 22.0464 down down correct
PEZ.US Invesco DWA Consumer Cyclicals Momentum ETF 20260209 0 106.79 106.79 106.79 106.79 300 106.79
PFF.US iShares Preferred and Income Securities ETF 20260209 0 31.38 31.523 31.38 31.51 2233933 31.4787 up up correct
PFI.US Invesco DWA Financial Momentum ETF 20260209 0 58.8 59.22 58.8 58.96 25600 58.96 up down incorrect
PFM.US Invesco Dividend Achievers ETF 20260209 0 54.11 54.21 54 54.12 10200 54.12 up down incorrect
PGJ.US Invesco Golden Dragon China ETF 20260209 0 29.7 30.03 29.64 29.93 16200 29.93 up down incorrect
PHO.US Invesco Water Resources ETF 20260209 0 73.5 73.66 73.16 73.26 117400 73.26 down up incorrect
PID.US Invesco International Dividend Achievers ETF 20260209 0 23.15 23.3 23.1 23.25 64100 23.25 up up correct
PIE.US Invesco DWA Emerging Markets Momentum ETF 20260209 0 26.15 26.73 26.15 26.67 19100 26.67 up up correct
PIO.US Invesco Global Water ETF 20260209 0 47.42 47.45 47.26 47.38 6800 47.38 down down correct
PIZ.US Invesco DWA Developed Markets Momentum ETF 20260209 0 53.55 54.5 53.55 54.45 50500 54.45 up down incorrect
PKW.US Invesco BuyBack Achievers ETF 20260209 0 139.43 139.85 139.24 139.39 23300 139.39 down up incorrect
PNQI.US Invesco NASDAQ Internet ETF 20260209 0 47.66 48.16 47.44 48.03 327100 48.03 up down incorrect
PPH.US VanEck Vectors ETF Trust 20260209 0 110.89 111.47 109.58 109.86 949588 109.86 down down correct
PRFZ.US Invesco FTSE RAFI US 1500 Small 20260209 0 48.78 49.22 48.55 49.09 96000 49.09 up up correct
PRN.US Invesco DWA Industrials Momentum ETF 20260209 0 202.64 206.51 201.66 205.32 49900 205.32 up up correct
PSC.US Principal Exchange 20260209 0 61.16 61.4791 60.68 61.21 135889 61.21 up up correct
PSCC.US Invesco S&P SmallCap Consumer Staples ETF 20260209 0 34.42 34.43 33.86 33.98 10900 33.98 down down correct
PSCD.US Invesco S&P SmallCap Consumer Discretionary ETF 20260209 0 115.44 115.87 115.24 115.58 2100 115.58 up up correct
PSCE.US Invesco S&P SmallCap Energy ETF 20260209 0 53.32 54.02 52.92 53.74 89700 53.74 up up correct
PSCF.US Invesco S&P SmallCap Financials ETF 20260209 0 61.73 61.91 61.57 61.57 11700 61.57 down down correct
PSCH.US Invesco S&P SmallCap Health Care ETF 20260209 0 43.59 43.59 43.05 43.29 29900 43.29 down down correct
PSCI.US Invesco S&P SmallCap Industrials ETF 20260209 0 176.22 176.73 175.45 175.54 7100 175.54 down down correct
PSCM.US Invesco S&P SmallCap Materials ETF 20260209 0 99.49 100 99.49 99.7574 1729 99.7574 up up correct
PSCT.US Invesco S&P SmallCap Information Technology ETF 20260209 0 61.87 63.25 61.77 62.87 39200 62.87 up up correct
PSCU.US Invesco S&P SmallCap Utilities & Communication Services ETF 20260209 0 57.64 57.73 57.64 57.73 400 57.73 up up correct
PSET.US Principal Exchange 20260209 0 74.82 75.165 74.82 75.047 2438 75.047 up up correct
PSL.US Invesco Exchange 20260209 0 112.3 112.3 111.83 111.91 1500 111.91 down down correct
PTF.US Invesco Exchange 20260209 0 88.47 91.47 88.47 90.73 58000 90.73 up up correct
PTH.US Invesco DWA Healthcare Momentum ETF 20260209 0 48.76 49.17 48.57 48.93 6600 48.93 up up correct
PUI.US Invesco DWA Utilities Momentum ETF 20260209 0 44.95 45.29 44.95 45.29 3800 45.29 up up correct
PXI.US Invesco DWA Energy Momentum ETF 20260209 0 52.42 53.27 52.42 53.14 20700 53.14 up up correct
PY.US Principal Exchange 20260209 0 53.71 53.76 53.6083 53.6723 46077 53.6723 down down correct
PYZ.US Invesco DWA Basic Materials Momentum ETF 20260209 0 127.89 130.6 127.88 130.45 16000 130.45 up up correct
QABA.US First Trust NASDAQ ABA Community Bank Index Fund 20260209 0 64.24 64.25 63.7 63.81 8400 63.81 down down correct
QAT.US iShares MSCI Qatar ETF 20260209 0 20.03 20.1 20.03 20.1 5800 20.1 up up correct
QCLN.US First Trust NASDAQ Clean Edge Green Energy Index Fund 20260209 0 49.73 50.68 49.26 50.59 77000 50.59 up up correct
QCLR.US Global X NASDAQ 100® Collar 95 20260209 0 28.205 28.45 28.205 28.39 8100 28.39 up up correct
QQEW.US First Trust NASDAQ 20260209 0 133.75 135.45 133.75 135.06 65900 135.06 up up correct
QQJG.US Invesco ESG NASDAQ Next Gen 100 ETF 20260209 0 27.765 28.0597 27.765 28.0597 297 24.7228 up up correct
QQMG.US Invesco ESG NASDAQ 100 ETF 20260209 0 41.57 42.225 41.57 42.132 126100 42.132 up up correct
QQQ.US Invesco QQQ Trust Series 1 20260209 0 607.54 616.46 605.07 614.32 56797600 614.32 up up correct
QQQA.US ProShares Trust 20260209 0 52.92 53.97 52.6 53.588 3300 53.588 up up correct
QQQJ.US Invesco NASDAQ Next Gen 100 ETF 20260209 0 38.46 39.005 38.33 38.92 291200 38.92 up up correct
QQQM.US Invesco NASDAQ 100 ETF 20260209 0 250.16 253.8152 249.13 252.93 3681363 252.93 up up correct
QQXT.US First Trust NASDAQ 20260209 0 99.97 100.59 99.97 100.58 10000 100.58 up up correct
QRMI.US Global X NASDAQ 100® Risk Managed Income ETF 20260209 0 15.85 15.94 15.845 15.925 8300 15.766 up up correct
QTEC.US First Trust Exchange 20260209 0 226.84 231.32 224.78 230.29 133900 230.29 up up correct
QTR.US Global X NASDAQ 100 Tail Risk ETF 20260209 0 30.26 30.343 30.26 30.326 600 30.326 up up correct
QYLD.US Global X NASDAQ 100 Covered Call ETF 20260209 0 17.62 17.82 17.57 17.78 10952320 17.6024 up up correct
QYLG.US Global X Funds 20260209 0 27.01 27.4 27.01 27.325 27700 27.1776 up up correct
RDVY.US First Trust Rising Dividend Achievers ETF 20260209 0 72.9 73.145 72.62 72.83 1115800 72.83 down down correct
REIT.US ALPS Active REIT ETF 20260209 0 27.69 27.829 27.65 27.829 7100 27.829 up up correct
RFDI.US First Trust RiverFront Dynamic Developed International ETF 20260209 0 86.93 87.756 86.93 87.756 1700 87.756 up up correct
RFEM.US First Trust RiverFront Dynamic Emerging Markets ETF 20260209 0 86.52 86.9 86.52 86.85 2800 86.85 up up correct
RING.US iShares MSCI Global Gold Miners ETF 20260209 0 84.41 87.88 84.26 87.8 260300 87.8 up up correct
RNEM.US First Trust Exchange 20260209 0 58.15 58.3144 58.15 58.3144 337 58.3144 up up correct
RNMC.US First Trust Mid Cap US Equity Select ETF 20260209 0 37.59 37.59 37.3802 37.4747 1949 37.4747 down down correct
RNRG.US Global X Renewable Energy Producers ETF 20260209 0 36.61 36.9 36.6 36.715 3784 36.715 up up correct
RNSC.US First Trust Small Cap US Equity Select ETF 20260209 0 31 31 30.9415 30.9415 2291 30.9415 down down correct
ROBT.US First Trust Exchange 20260209 0 51.08 52.125 50.9 51.95 106300 51.95 up down incorrect
RTH.US VanEck Vectors ETF Trust 20260209 0 264.58 264.66 262.88 263.62 4100 263.62 down up incorrect
SARK.US Tuttle Capital Short Innovation ETF 20260209 0 32.5 32.68 31.3801 31.57 569180 31.57 down up incorrect
SCZ.US iShares MSCI EAFE Small 20260209 0 83.88 84.64 83.66 84.47 1084600 84.47 up up correct
SDG.US iShares MSCI Global Impact ETF 20260209 0 86.76 86.878 86.76 86.878 4800 86.878 up up correct
SDVY.US First Trust Exchange 20260209 0 42.34 42.5 42.17 42.25 1404900 42.25 down down correct
SHV.US iShares Short Treasury Bond ETF 20260209 0 110.18 110.2 110.18 110.2 3142064 109.8961 up up correct
SHY.US iShares Trust 20260209 0 82.88 82.89 82.87 82.88 6928894 82.6578
SKOR.US FlexShares Credit 20260209 0 49.13 49.17 49.1175 49.16 79684 48.9851 up up correct
SKYU.US ProShares Ultra Cloud Computing 20260209 0 26.68 28.343 26.68 28.145 2800 28.145 up down incorrect
SKYY.US First Trust Exchange 20260209 0 112.36 115.46 111.52 114.72 219700 114.72 up down incorrect
SLQD.US iShares Trust 20260209 0 50.78 50.8 50.77 50.8 99029 50.6203 up down incorrect
SLVO.US Credit Suisse X 20260209 0 95.25 99.87 95.25 99.53 79700 91.5889 up up correct
SMH.US VanEck Vectors Semiconductor ETF 20260209 0 398.91 409.69 397 406.65 5915200 406.65 up up correct
SNSR.US Global X Internet of Things ETF 20260209 0 38.91 39.598 38.91 39.46 18200 39.46 up up correct
SOCL.US Global X Funds 20260209 0 51.22 51.75 51.22 51.64 7600 51.64 up up correct
SOXQ.US Invesco PHLX Semiconductor ETF 20260209 0 62.88 64.61 62.55 64.24 1347600 64.24 up up correct
SOXX.US iShares Semiconductor ETF 20260209 0 344.84 354.74 343.88 352.77 7091400 352.77 up up correct
SPC.US CrossingBridge Pre 20260209 0 18.8781 19.19 18.8781 19.19 525 19.19 up up correct
SPRX.US Spear Alpha ETF 20260209 0 40.41 42.4 40.145 42.2 201900 42.2 up up correct
SQLV.US Legg Mason ETF Investment Trust 20260209 0 46.11 46.275 46.075 46.275 2300 46.275 up up correct
SQQQ.US ProShares Trust 20260209 0 70.74 71.59 67.68 68.41 45536800 68.41 down down correct
SRET.US Global X SuperDividend REIT ETF 20260209 0 22.51 22.565 22.31 22.48 41035 22.3289 down down correct
SUSB.US iShares ESG 1 20260209 0 25.26 25.28 25.26 25.275 203719 25.1813 up up correct
SUSC.US iShares ESG USD Corporate Bond ETF 20260209 0 23.4 23.45 23.395 23.45 2039964 23.3644 up up correct
SUSL.US iShares ESG MSCI USA Leaders ETF 20260209 0 122 123.14 122 122.71 26700 122.71 up up correct
TDIV.US First Trust NASDAQ Technology Dividend Index Fund 20260209 0 98.24 100.2 98.19 99.91 106900 99.91 up up correct
TLT.US iShares 20+ Year Treasury Bond ETF 20260209 0 87.2 87.58 87.03 87.52 24708900 87.2299 up up correct
TQQQ.US ProShares UltraPro QQQ 20260209 0 50.06 52.27 49.44 51.74 71272700 51.74 up up correct
TUR.US iShares Inc. 20260209 0 41.39 41.66 41.26 41.54 375300 41.54 up up correct
UAE.US iShares MSCI UAE ETF 20260209 0 21.75 21.915 21.746 21.89 132200 21.89 up up correct
UCRD.US VictoryShares ESG Corporate Bond ETF 20260209 0 21.775 21.775 21.775 21.775 100 21.6998
UCYB.US ProShares Ultra Nasdaq Cybersecurity 20260209 0 47.08 47.356 46.99 47.356 10200 47.356 up up correct
UFO.US Procure ETF Trust II 20260209 0 44.32 45.74 44.255 45.53 521400 45.53 up up correct
USIG.US iShares Broad USD Investment Grade Corporate Bond ETF 20260209 0 51.87 51.94 51.83 51.92 1462433 51.7187 up up correct
USMC.US Principal U.S. Mega 20260209 0 67.91 68.39 67.8404 68.2487 131638 68.2487 up up correct
USOI.US Credit Suisse X 20260209 0 50.08 51.105 50.08 50.98 64100 50.0879 up up correct
USXF.US iShares ESG Advanced MSCI USA ETF 20260209 0 58.31 59.39 58.31 59.09 57100 59.09 up up correct
VCIT.US Vanguard Intermediate 20260209 0 83.83 83.93 83.7701 83.9 9750618 83.5999 up up correct
VCLT.US Vanguard Long 20260209 0 76.05 76.2899 75.94 76.21 3705542 75.8963 up up correct
VCSH.US Vanguard Scottsdale Funds 20260209 0 79.88 79.91 79.86 79.88 4212061 79.6108
VGIT.US Vanguard Intermediate 20260209 0 59.9 59.94 59.8612 59.93 2260068 59.7577 up down incorrect
VGLT.US Vanguard Scottsdale Funds 20260209 0 55.77 55.97 55.67 55.94 2023113 55.7591 up up correct
VGSH.US Vanguard Short 20260209 0 58.77 58.77 58.76 58.77 3303207 58.6007
VIGI.US Vanguard International Dividend Appreciation Index Fund ETF Shares 20260209 0 94.96 95.585 94.77 95.45 1261700 95.45 up up correct
VMBS.US Vanguard Mortgage 20260209 0 47.2 47.2566 47.171 47.25 1166685 47.0912 up up correct
VNQI.US Vanguard Global ex 20260209 0 49.4 49.82 49.28 49.75 290300 49.75 up up correct
VONE.US Vanguard Russell 1000 Index Fund ETF Shares 20260209 0 312.6 315.5 312.6 314.74 123300 314.74 up up correct
VONG.US Vanguard Scottsdale Funds 20260209 0 117.42 119.06 117.18 118.63 4247800 118.63 up up correct
VONV.US Vanguard Scottsdale Funds 20260209 0 98.29 98.77 97.98 98.57 1047100 98.57 up up correct
VPN.US Global X Funds 20260209 0 22.305 22.645 22.085 22.52 15417 22.52 up up correct
VRIG.US Invesco Actively Managed Exchange 20260209 0 25.16 25.16 25.15 25.15 648739 25.0533 down down correct
VSDA.US VictoryShares Dividend Accelerator ETF 20260209 0 58.37 58.48 58.09 58.3078 13061 58.1593 down down correct
VSMV.US VictoryShares US Multi 20260209 0 57.79 58.0988 57.7807 58.0988 4044 57.9982 up up correct
VTC.US Vanguard Scottsdale Funds 20260209 0 77.75 77.8899 77.71 77.8394 128021 77.5507 up up correct
VTHR.US Vanguard Russell 3000 Index Fund ETF Shares 20260209 0 305.56 307.74 305.02 306.99 30200 306.99 up up correct
VTIP.US Vanguard Malvern Funds 20260209 0 49.7 49.73 49.7 49.73 1517451 49.73 up up correct
VTWG.US Vanguard Russell 2000 Growth Index Fund ETF Shares 20260209 0 247.01 251.16 246.95 250.51 72300 250.51 up up correct
VTWO.US Vanguard Russell 2000 Index Fund ETF Shares 20260209 0 107.06 108.19 106.46 107.87 3555600 107.87 up up correct
VTWV.US Vanguard Russell 2000 Value Index Fund ETF Shares 20260209 0 176.88 177.95 175.68 177.34 30000 177.34 up up correct
VWOB.US Vanguard Emerging Markets Government Bond Index Fund ETF Shares 20260209 0 67.51 67.75 67.485 67.62 657221 67.3038 up up correct
VXUS.US Vanguard Total International Stock Index Fund ETF Shares 20260209 0 81.4 82.23 81.38 82.15 8514900 82.15 up up correct
VYMI.US Vanguard International High Dividend Yield Index Fund ETF Shares 20260209 0 98.47 99.28 98.34 99.13 1894800 99.13 up up correct
WCBR.US WisdomTree Trust 20260209 0 24.65 25.25 24.5 25.17 76100 25.17 up up correct
WOOD.US iShares Global Timber & Forestry ETF 20260209 0 78.52 79.11 78.04 78.95 13700 78.95 up up correct
XT.US iShares Exponential Technologies ETF 20260209 0 71.63 72.44 71.63 72.23 70800 72.23 up up correct
YLCO.US Global X YieldCo & Renewable Energy Income ETF 20260209 0 36.61 36.9 36.6 36.715 3784 36.715 up up correct
YLDE.US ClearBridge Dividend Strategy ESG ETF 20260209 0 56.71 56.88 56.59 56.8283 17447 56.5464 up up correct

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