CollectAI

close-nasdaq_etfs

2026/02/10

TICKER DESC DATE TIME OPEN HIGH LOW CLOSE VOL Adj CLOSE Trend Predict Result
AADR.US AdvisorShares Dorsey Wright ADR ETF 20260210 0 97.27 97.27 94.35 94.67 25700 94.67 down down correct
AAXJ.US iShares MSCI All Country Asia ex Japan ETF 20260210 0 102.79 103.05 102.3 102.66 434100 102.66 down down correct
ACWI.US iShares Trust 20260210 0 147.82 148.01 147.24 147.31 6799600 147.31 down down correct
ACWX.US iShares MSCI ACWI ex U.S. ETF 20260210 0 73.35 73.37 73.11 73.16 1856200 73.16 down down correct
AGNG.US Global X Aging Population ETF 20260210 0 37.59 37.769 37.47 37.538 18200 37.538 down up incorrect
AGZD.US WisdomTree Interest Rate Hedged U.S. Aggregate Bond Fund 20260210 0 22.52 22.55 22.52 22.53 13855 22.4602 up down incorrect
AIA.US iShares Trust 20260210 0 110.98 111.25 110.2 110.84 93200 110.84 down up incorrect
AIQ.US Global X Artificial Intelligence & Technology ETF 20260210 0 51 51.34 50.74 50.77 2525400 50.77 down down correct
AIRR.US First Trust Exchange 20260210 0 119.9 120.3 118.5 119.18 560000 119.18 down down correct
ALTY.US Global X Funds 20260210 0 12.3 12.35 12.3 12.335 50202 12.2568 up up correct
ANGL.US VanEck Vectors ETF Trust 20260210 0 29.63 29.66 29.56 29.58 1231179 29.4397 down down correct
AQWA.US Global X Funds 20260210 0 20.31 20.51 20.31 20.447 13000 20.447 up up correct
BBH.US VanEck Vectors Biotech ETF 20260210 0 198.33 198.33 194.3 194.3 5900 194.3 down down correct
BGRN.US iShares Trust 20260210 0 48.09 48.1099 48.06 48.085 19701 47.9175 down down correct
BIB.US ProShares Ultra Nasdaq Biotechnology 20260210 0 85.88 86.29 84.13 84.13 7600 84.13 down down correct
BIS.US ProShares UltraShort Nasdaq Biotechnology 20260210 0 8.6 8.82 8.6 8.82 4300 8.82 up up correct
BJK.US VanEck Vectors Gaming ETF 20260210 0 38.37 38.37 38.14 38.21 2300 38.21 down down correct
BKCH.US Global X Blockchain ETF 20260210 0 67.25 68.665 66.17 66.18 97000 66.18 down down correct
BLCN.US Siren ETF Trust 20260210 0 24.45 24.45 23.32 23.32 15000 23.32 down down correct
BND.US Vanguard Bond Index Funds 20260210 0 74.45 74.52 74.43 74.47 8288737 74.2443 up up correct
BNDW.US Vanguard Total World Bond ETF 20260210 0 69.13 69.2 69.1251 69.1865 118634 69.0114 up up correct
BNDX.US Vanguard Total International Bond Index Fund ETF Shares 20260210 0 48.64 48.68 48.63 48.68 8223303 48.5811 up up correct
BOTZ.US Global X Robotics & Artificial Intelligence ETF 20260210 0 38.4 38.63 38.25 38.36 762300 38.36 down up incorrect
BSCQ.US Invesco BulletShares 2026 Corporate Bond ETF 20260210 0 19.58 19.59 19.57 19.58 1518866 19.5132
BSCR.US Invesco BulletShares 2027 Corporate Bond ETF 20260210 0 19.76 19.78 19.76 19.765 1014105 19.6973 up up correct
BSCS.US Invesco BulletShares 2028 Corporate Bond ETF 20260210 0 20.64 20.65 20.63 20.635 901779 20.5625 down down correct
BSCT.US Invesco BulletShares 2029 Corporate Bond ETF 20260210 0 18.89 18.91 18.89 18.895 409600 18.8278 up up correct
BSCU.US Invesco BulletShares 2030 Corporate Bond ETF 20260210 0 16.98 16.98 16.96 16.965 420000 16.9033 down down correct
BSCV.US Invesco BulletShares 2031 Corporate Bond ETF 20260210 0 16.74 16.76 16.73 16.75 348600 16.6882 up up correct
BSJQ.US Invesco BulletShares 2026 High Yield Corporate Bond ETF 20260210 0 23.29 23.3 23.28 23.295 677075 23.1958 up up correct
BSJR.US Invesco BulletShares 2027 High Yield Corporate Bond ETF 20260210 0 22.64 22.65 22.62 22.635 532700 22.5369 down down correct
BSJS.US Invesco BulletShares 2028 High Yield Corporate Bond ETF 20260210 0 22.06 22.07 22.02 22.045 109500 21.9393 down down correct
BSJT.US Invesco BulletShares 2029 High Yield Corporate Bond ETF 20260210 0 21.51 21.51 21.485 21.49 135800 21.3779 down down correct
BSMQ.US Invesco Exchange 20260210 0 23.681 23.7 23.67 23.69 85500 23.6349 up up correct
BSMR.US Invesco Exchange 20260210 0 23.75 23.78 23.74 23.775 72600 23.7229 up up correct
BSMS.US Invesco Exchange 20260210 0 23.64 23.66 23.64 23.647 60200 23.5943 up up correct
BSMT.US Invesco Exchange 20260210 0 23.345 23.37 23.34 23.35 27100 23.3001 up up correct
BSMU.US Invesco BulletShares 2030 Municipal Bond ETF 20260210 0 22.236 22.255 22.236 22.245 24000 22.1963 up up correct
BSMV.US Invesco BulletShares 2031 Municipal Bond ETF 20260210 0 21.39 21.41 21.37 21.385 35900 21.3361 down down correct
BUG.US Global X Funds 20260210 0 27.68 28.22 27.63 27.89 700600 27.89 up up correct
CARZ.US First Trust NASDAQ Global Auto Index Fund 20260210 0 85.79 85.79 85.79 85.79 500 85.79
CATH.US Global X S&P 500 Catholic Values ETF 20260210 0 83.68 83.74 83.23 83.23 47400 83.23 down down correct
CDC.US Victory Portfolios II 20260210 0 72.04 72.64 72.04 72.4437 31464 72.1958 up up correct
CDL.US Victory Portfolios II 20260210 0 75.15 75.81 75.15 75.5566 12126 75.299 up up correct
CEFA.US Global X S&P Catholic Values Developed ex 20260210 0 40.185 40.3 40.1112 40.1112 10708 40.1112 down down correct
CFA.US VictoryShares US 500 Volatility Wtd ETF 20260210 0 95.71 96.2289 95.71 95.9003 5202 95.7475 up up correct
CFO.US Victory Portfolios II 20260210 0 77.63 77.94 77.63 77.7169 10457 77.5931 up up correct
CIBR.US First Trust Exchange 20260210 0 68.41 69.37 68.41 68.83 2242100 68.83 up up correct
CLOU.US Global X Funds 20260210 0 19.57 19.855 19.46 19.59 93900 19.59 up down incorrect
COMT.US iShares GSCI Commodity Dynamic Roll Strategy ETF 20260210 0 27.13 27.13 26.86 26.9926 143915 26.9926 down down correct
CSB.US VictoryShares US Small Cap High Div Volatility Wtd ETF 20260210 0 64.07 64.19 63.88 63.9772 23703 63.6453 down down correct
CTEC.US Global X Funds 20260210 0 61.5 61.77 60.666 60.666 2092 60.666 down down correct
CXSE.US WisdomTree Trust 20260210 0 41.36 41.59 41.23 41.45 30500 41.45 up up correct
DALI.US First Trust Dorsey Wright DALI 1 ETF 20260210 0 30.18 30.2 30.042 30.042 700 30.042 down down correct
DAPP.US VanEck Vectors ETF Trust 20260210 0 16.52 17.01 16.42 16.44 345800 16.44 down down correct
DAX.US Global X DAX Germany ETF 20260210 0 47.41 47.41 47.203 47.22 37800 47.22 down down correct
DDI.US DoubleDown Interactive Co. Ltd. American Depository Shares 20260210 0 8.8 8.9312 8.65 8.65 79734 8.65 down down correct
DDIV.US First Trust Dorsey Wright Momentum & Dividend ETF 20260210 0 44.03 44.03 43.852 43.894 1300 43.894 down down correct
DEMZ.US Democratic Large Cap Core ETF 20260210 0 43.01 43.04 42.76 42.776 3300 42.776 down down correct
DGRE.US WisdomTree Emerging Markets Quality Dividend Growth Fund 20260210 0 35.05 35.06 34.9 34.935 5500 34.935 down down correct
DGRS.US WisdomTree Trust 20260210 0 56.38 56.71 56.3573 56.3573 23706 56.3266 down down correct
DGRW.US WisdomTree U.S. Quality Dividend Growth Fund 20260210 0 93.48 93.68 93.165 93.22 679059 93.1646 down down correct
DMXF.US iShares ESG Advanced MSCI EAFE Index ETF 20260210 0 81.1 82.159 81.02 81.62 48800 81.62 up up correct
DRIV.US Global X Funds 20260210 0 32.89 33.06 32.749 32.87 23100 32.87 down up incorrect
DVLU.US First Trust Dorsey Wright Momentum & Value ETF 20260210 0 37.68 37.75 37.33 37.39 4700 37.39 down up incorrect
DVOL.US First Trust Exchange 20260210 0 37.38 37.46 37.13 37.22 7700 37.22 down up incorrect
DVY.US iShares Trust 20260210 0 154.95 156.12 154.89 155.77 284100 155.77 up up correct
DWAS.US Invesco DWA SmallCap Momentum ETF 20260210 0 102.69 103.69 102.64 102.75 12700 102.75 up up correct
DWAW.US AdvisorShares Trust 20260210 0 46.46 46.46 46.167 46.167 4000 46.167 down down correct
DWSH.US AdvisorShares Dorsey Wright Short ETF 20260210 0 6.11 6.11 5.99 6.05 45500 6.05 down up incorrect
DWUS.US AdvisorShares Trust 20260210 0 54.99 54.99 54.625 54.625 3000 54.625 down up incorrect
DXJS.US WisdomTree Trust 20260210 0 56.75 57.64 56.6776 56.945 185694 56.945 up up correct
EBIZ.US Global X Funds 20260210 0 30.5 30.89 30.5 30.565 2900 30.565 up up correct
ECOW.US Pacer Emerging Markets Cash Cows 100 ETF 20260210 0 27.15 27.24 27.12 27.175 77500 27.175 up up correct
EEMA.US iShares MSCI Emerging Markets Asia ETF 20260210 0 103.33 103.56 102.75 103.2 114500 103.2 down down correct
EFAS.US Global X MSCI SuperDividend EAFE ETF 20260210 0 20.99 20.99 20.8616 20.93 13035 20.8438 down down correct
EMB.US iShares J.P. Morgan USD Emerging Markets Bond ETF 20260210 0 97.07 97.09 96.94 96.97 5805100 96.5702 down down correct
EMCB.US WisdomTree Emerging Markets Corporate Bond Fund 20260210 0 66.87 67.24 66.87 67.08 3772 66.826 up up correct
EMIF.US iShares Emerging Markets Infrastructure ETF 20260210 0 30.18 30.21 30.06 30.18 3800 30.18
EMXC.US iShares MSCI Emerging Markets ex China ETF 20260210 0 82.99 83 82.49 82.72 1921200 82.72 down down correct
EMXF.US iShares Trust 20260210 0 51.35 51.35 51.081 51.138 6200 51.138 down down correct
ENZL.US iShares MSCI New Zealand ETF 20260210 0 48 48.24 47.65 48 126300 48
EQRR.US ProShares Equities for Rising Rates ETF 20260210 0 68.936 68.936 68.936 68.936 100 68.936
ESGD.US iShares ESG Aware MSCI EAFE ETF 20260210 0 103.53 103.645 103.167 103.17 298500 103.17 down down correct
ESGE.US iShares ESG Aware MSCI EM ETF 20260210 0 48.9 48.98 48.65 48.83 597900 48.83 down down correct
ESGU.US iShares ESG Aware MSCI USA ETF 20260210 0 151.1 151.39 150.37 150.48 456800 150.48 down down correct
ESMV.US iShares ESG MSCI USA Min Vol Factor ETF 20260210 0 29.419 29.419 29.419 29.419 100 29.419
ESPO.US VanEck Vectors Video Gaming and eSports ETF 20260210 0 97.89 98.43 97.73 97.88 40800 97.88 down down correct
EUFN.US iShares MSCI Europe Financials ETF 20260210 0 38.45 38.58 38.1 38.17 5039200 38.17 down down correct
EWJV.US iShares Trust 20260210 0 46.85 47.02 46.57 46.66 466600 46.66 down up incorrect
EWZS.US iShares MSCI Brazil Small 20260210 0 15.25 15.32 15.15 15.24 114100 15.24 down up incorrect
FAAR.US First Trust Exchange 20260210 0 29.4 29.42 29.28 29.382 26400 29.382 down up incorrect
FAB.US First Trust Exchange 20260210 0 97.83 98.1675 97.82 98.0424 3008 98.0424 up down incorrect
FAD.US First Trust Multi Cap Growth AlphaDEX Fund 20260210 0 170.37 170.66 169.47 169.47 48000 169.47 down down correct
FALN.US iShares Fallen Angels USD Bond ETF 20260210 0 27.58 27.595 27.52 27.53 822426 27.3796 down down correct
FCA.US First Trust Exchange 20260210 0 33.14 33.3 33 33.24 7800 33.24 up down incorrect
FCAL.US First Trust Exchange 20260210 0 49.8 49.88 49.74 49.805 45892 49.6645 up down incorrect
FCEF.US First Trust CEF Income Opportunity ETF 20260210 0 23.64 23.82 23.64 23.74 14104 23.4643 up down incorrect
FCVT.US First Trust SSI Strategic Convertible Securities ETF 20260210 0 46.34 46.34 46.0212 46.0392 18416 45.9943 down up incorrect
FDIV.US First Trust Strategic Income ETF 20260210 0 28.6 28.793 28.6 28.739 5100 28.739 up down incorrect
FDNI.US First Trust Dow Jones International Internet ETF 20260210 0 31.74 31.95 31.74 31.8 32700 31.8 up down incorrect
FDT.US First Trust Exchange 20260210 0 92.56 92.65 92.19 92.4 139400 92.4 down down correct
FDTS.US First Trust Developed Markets ex 20260210 0 68.58 68.58 68.33 68.33 2000 68.33 down down correct
FEM.US First Trust Emerging Markets AlphaDEX Fund 20260210 0 30.48 30.5 30.36 30.45 111300 30.45 down down correct
FEMB.US First Trust Emerging Markets Local Currency Bond ETF 20260210 0 30.8 30.86 30.59 30.76 145761 30.6099 down down correct
FEMS.US First Trust Exchange 20260210 0 46.11 46.39 45.72 46.1 27300 46.1 down down correct
FEP.US First Trust Europe AlphaDEX Fund 20260210 0 58.64 58.64 58.32 58.4 34000 58.4 down down correct
FEUZ.US First Trust Exchange 20260210 0 67.17 67.17 66.75 66.99 2500 66.99 down down correct
FEX.US First Trust Large Cap Core AlphaDEX Fund 20260210 0 127.08 127.29 126.81 126.85 18500 126.85 down down correct
FGM.US First Trust Germany AlphaDEX Fund 20260210 0 71.12 71.12 69.53 69.7 16200 69.7 down down correct
FICS.US First Trust International Developed Cap Strength ETF 20260210 0 41.61 41.68 41.52 41.52 30500 41.52 down down correct
FID.US First Trust S&P International Dividend Aristocrats ETF 20260210 0 22.07 22.18 22.05 22.15 35300 22.15 up up correct
FINX.US Global X FinTech ETF 20260210 0 25.06 25.58 25.06 25.12 52100 25.12 up up correct
FIXD.US First Trust Exchange 20260210 0 44.46 44.5697 44.46 44.55 421440 44.3859 up up correct
FJP.US First Trust Japan AlphaDEX Fund 20260210 0 79.68 80.21 79.52 79.8 12400 79.8 up up correct
FKU.US First Trust United Kingdom AlphaDEX Fund 20260210 0 54.93 55.11 54.73 54.86 9400 54.86 down down correct
FLN.US First Trust Latin America AlphaDEX Fund 20260210 0 26.88 26.95 26.75 26.82 13500 26.82 down down correct
FMB.US First Trust Managed Municipal ETF 20260210 0 51.76 51.78 51.695 51.75 156846 51.5954 down down correct
FMHI.US First Trust Exchange 20260210 0 48.39 48.41 48.34 48.35 106313 48.1756 down down correct
FNK.US First Trust Mid Cap Value AlphaDEX Fund 20260210 0 60.96 61.06 60.84 60.9 4500 60.9 down down correct
FNX.US First Trust Mid Cap Core AlphaDEX Fund 20260210 0 137.48 138.53 137.48 137.74 21300 137.74 up up correct
FNY.US First Trust Mid Cap Growth AlphaDEX Fund 20260210 0 97.99 98.56 97.72 97.72 19900 97.72 down down correct
FPA.US First Trust Asia Pacific Ex 20260210 0 45.11 45.11 44.66 44.76 6800 44.76 down down correct
FPXE.US First Trust IPOX Europe Equity Opportunities ETF 20260210 0 33.12 33.12 33.12 33.12 400 33.12
FPXI.US First Trust International Equity Opportunities ETF 20260210 0 67.14 67.16 66.754 66.754 22000 66.754 down down correct
FSZ.US First Trust Switzerland AlphaDEX Fund 20260210 0 85.7 85.74 85.61 85.72 5400 85.72 up up correct
FTA.US First Trust Large Cap Value AlphaDEX Fund 20260210 0 93.52 94.23 93.52 94.03 18200 94.03 up up correct
FTAG.US First Trust Exchange 20260210 0 30.24 30.39 30.24 30.36 9200 30.36 up up correct
FTC.US First Trust Large Cap Growth AlphaDEX Fund 20260210 0 164.51 165.2 164.01 164.01 8700 164.01 down down correct
FTCS.US First Trust Capital Strength ETF 20260210 0 98.51 99.02 98.27 98.31 335300 98.31 down down correct
FTGC.US First Trust Global Tactical Commodity Strategy Fund 20260210 0 24.78 24.786 24.585 24.65 798600 24.65 down down correct
FTHI.US First Trust BuyWrite Income ETF 20260210 0 24.18 24.18 24.015 24.03 537419 23.8518 down down correct
FTRI.US First Trust Exchange 20260210 0 17.94 18.05 17.86 17.99 40400 17.99 up up correct
FTSL.US First Trust Senior Loan Fund 20260210 0 45.43 45.43 45.31 45.345 404401 45.105 down down correct
FTSM.US First Trust Enhanced Short Maturity ETF 20260210 0 60 60.01 59.99 59.99 686621 59.7993 down down correct
FTXG.US First Trust Nasdaq Food & Beverage ETF 20260210 0 23.28 23.4 23.18 23.329 13400 23.329 up up correct
FTXH.US First Trust Nasdaq Pharmaceuticals ETF 20260210 0 35.04 35.04 34.76 34.77 3900 34.77 down down correct
FTXL.US First Trust Nasdaq Semiconductor ETF 20260210 0 155.25 155.37 152.84 153.63 175000 153.63 down down correct
FTXN.US First Trust Nasdaq Oil & Gas ETF 20260210 0 32.9 32.9 32.57 32.728 17300 32.728 down down correct
FTXO.US First Trust Nasdaq Bank ETF 20260210 0 41.14 41.5 40.4 40.916 56500 40.916 down down correct
FTXR.US First Trust Nasdaq Transportation ETF 20260210 0 42.68 42.855 42.68 42.845 1200 42.845 up up correct
FV.US First Trust Dorsey Wright Focus 5 ETF 20260210 0 66.24 66.46 65.79 65.79 122400 65.79 down down correct
FVC.US First Trust Dorsey Wright Dynamic Focus 5 ETF 20260210 0 38.19 38.22 37.88 37.945 5800 37.945 down down correct
FYC.US First Trust Small Cap Growth AlphaDEX Fund 20260210 0 101.9 102.35 101.36 101.54 79400 101.54 down up incorrect
FYT.US First Trust Small Cap Value AlphaDEX Fund 20260210 0 64.02 64.31 63.93 64 10700 64 down up incorrect
FYX.US First Trust Exchange 20260210 0 124.57 125.83 124.57 124.74 31800 124.74 up down incorrect
GLDI.US Credit Suisse X 20260210 0 180.81 181.26 179.55 180.419 8500 176.1027 down down correct
GNMA.US iShares GNMA Bond ETF 20260210 0 44.7 44.82 44.69 44.745 12709 44.5947 up up correct
GNOM.US Global X Genomics & Biotechnology ETF 20260210 0 46.22 46.9 46.22 46.3388 9578 46.3388 up up correct
GRID.US First Trust NASDAQ Clean Edge Smart Grid Infrastructure Index Fund 20260210 0 173.9 174.85 173.1 173.8 3661800 173.8 down down correct
GXTG.US Global X Funds 20260210 0 24.26 24.2918 24.2488 24.2488 329 24.2488 down down correct
HERD.US Pacer Cash Cows Fund of Funds ETF 20260210 0 46.79 46.99 46.616 46.616 30100 46.616 down down correct
HERO.US Global X Funds 20260210 0 28.54 28.82 28.54 28.69 38100 28.69 up up correct
HLAL.US Wahed FTSE USA Shariah ETF 20260210 0 63.63 63.67 63.3 63.37 110600 63.37 down down correct
HNDL.US Strategy Shares 20260210 0 22.49 22.61 22.49 22.54 113600 22.2774 up up correct
HYDR.US Global X Hydrogen ETF 20260210 0 38.25 38.66 37.735 37.908 17500 37.908 down down correct
HYLS.US First Trust Tactical High Yield ETF 20260210 0 41.47 41.5899 41.4 41.45 209646 41.2203 down down correct
HYXF.US iShares ESG Advanced High Yield Corporate Bond ETF 20260210 0 47.32 47.34 47.24 47.261 8500 47.0261 down down correct
HYZD.US WisdomTree Interest Rate Hedged High Yield Bond Fund 20260210 0 22.64 22.66 22.5866 22.6131 55895 22.5128 down down correct
IBB.US iShares Biotechnology ETF 20260210 0 174.21 174.45 172.01 172.06 1657700 172.06 down down correct
IBBQ.US Invesco Nasdaq Biotechnology ETF 20260210 0 29.64 29.672 29.3 29.312 24600 29.312 down down correct
IBTA.US iShares Trust 20260210 0 21.45 22.13 21.2 21.2 243880 21.2 down down correct
IBTG.US iShares Trust 20260210 0 22.88 22.89 22.88 22.885 285300 22.8166 up down incorrect
IBTH.US iShares Trust 20260210 0 22.5 22.5 22.49 22.495 446600 22.4307 down up incorrect
IBTI.US iShares Trust 20260210 0 22.39 22.4 22.383 22.395 195400 22.3313 up down incorrect
IBTJ.US iShares Trust 20260210 0 21.98 21.99 21.97 21.975 222300 21.9128 down up incorrect
IBTK.US iShares iBonds Dec 2030 Term Treasury ETF 20260210 0 19.89 19.8976 19.88 19.885 205877 19.8285 down up incorrect
IBTL.US iShares iBonds Dec 2031 Term Treasury ETF 20260210 0 20.577 20.59 20.57 20.575 180000 20.5142 down up incorrect
ICLN.US iShares Global Clean Energy ETF 20260210 0 18.94 19.1 18.65 18.85 7047200 18.85 down down correct
IEF.US iShares 7 20260210 0 96.43 96.55 96.405 96.51 9752387 96.2315 up down incorrect
IEI.US iShares 3 20260210 0 119.59 119.67 119.5743 119.64 1262139 119.3118 up down incorrect
IEUS.US iShares MSCI Europe Small 20260210 0 73.87 73.87 73.57 73.62 4800 73.62 down up incorrect
IFGL.US iShares International Developed Real Estate ETF 20260210 0 25.09 25.2 25.04 25.14 25300 25.14 up down incorrect
IFV.US First Trust Dorsey Wright International Focus 5 ETF 20260210 0 27.39 27.55 27.35 27.471 48500 27.471 up down incorrect
IGF.US iShares Trust 20260210 0 66.49 66.87 66.32 66.6 806100 66.6 up down incorrect
IGIB.US iShares 5 20260210 0 54.09 54.13 54.04 54.06 2463851 53.8478 down down correct
IGOV.US iShares International Treasury Bond ETF 20260210 0 42.89 42.97 42.75 42.79 242600 42.79 down down correct
IGSB.US iShares 1 20260210 0 53.03 53.05 53.02 53.03 2128546 52.8336
IHYF.US Invesco High Yield Bond Factor ETF 20260210 0 22.75 22.75 22.745 22.745 6067 22.6252 down down correct
IJT.US iShares S&P Small 20260210 0 153.73 154.34 153.17 153.27 103800 153.27 down down correct
IMCV.US iShares Morningstar Mid 20260210 0 88.36 88.7 88.17 88.51 28600 88.51 up up correct
INDY.US iShares India 50 ETF 20260210 0 48.62 48.76 48.57 48.73 143900 48.73 up up correct
IPKW.US Invesco International BuyBack Achievers ETF 20260210 0 60.26 60.26 59.9 59.928 73400 59.928 down down correct
ISHG.US iShares 1 20260210 0 77.25 77.25 76.83 76.92 119447 76.92 down down correct
ISTB.US iShares Core 1 20260210 0 48.86 48.86 48.84 48.84 312267 48.675 down down correct
IUS.US Invesco RAFI Strategic US ETF 20260210 0 60.5 60.6 60.35 60.35 40900 60.35 down down correct
IUSB.US iShares Core Total USD Bond Market ETF 20260210 0 46.76 46.82 46.76 46.79 3251428 46.6341 up up correct
IUSG.US iShares Core S&P U.S. Growth ETF 20260210 0 168.11 168.32 166.78 166.92 437500 166.92 down down correct
IUSV.US iShares Core S&P U.S. Value ETF 20260210 0 107.37 107.85 107.37 107.4 815900 107.4 up up correct
IXUS.US iShares Core MSCI Total International Stock ETF 20260210 0 92.64 92.67 92.36 92.47 1638800 92.47 down down correct
JKI.US iShares Morningstar Mid 20260210 0 88.36 88.6986 88.17 88.5148 28556 88.5148 up up correct
JOET.US Virtus ETF Trust II 20260210 0 43.03 43.1 42.79 42.84 21800 42.84 down down correct
JSML.US Janus Henderson Small Cap Growth Alpha ETF 20260210 0 77.44 77.5039 76.92 76.9203 6127 76.9203 down down correct
KBWB.US Invesco Exchange 20260210 0 90.6 91.435 88.31 89.79 2662794 89.79 down down correct
KBWD.US Invesco KBW High Dividend Yield Financial ETF 20260210 0 13.78 13.875 13.78 13.8688 141379 13.718 up up correct
KBWP.US Invesco KBW Property & Casualty Insurance ETF 20260210 0 121.82 122.7 121.14 122.41 20100 122.41 up up correct
KBWR.US Invesco KBW Regional Banking ETF 20260210 0 70.8 71.09 69.93 69.99 7500 69.99 down down correct
KBWY.US Invesco KBW Premium Yield Equity REIT ETF 20260210 0 16.42 16.63 16.41 16.5725 94249 16.4459 up up correct
KRMA.US Global X Conscious Companies ETF 20260210 0 44.05 44.12 43.928 43.928 3400 43.928 down down correct
KROP.US Global X Funds 20260210 0 34.67 35.0605 34.66 35.0605 2162 35.0605 up up correct
LDEM.US iShares ESG MSCI EM Leaders ETF 20260210 0 63.21 63.27 63.21 63.27 300 63.27 up down incorrect
LDSF.US First Trust Exchange 20260210 0 19.26 19.26 19.18 19.2 50400 19.1255 down up incorrect
LEGR.US First Trust Exchange 20260210 0 62.35 62.35 61.918 61.998 2200 61.998 down up incorrect
LMBS.US First Trust Low Duration Opportunities ETF 20260210 0 50.33 50.35 50.255 50.28 455824 50.1104 down up incorrect
LRGE.US ClearBridge Large Cap Growth ESG ETF 20260210 0 80.4 80.605 79.9 79.93 10500 79.93 down up incorrect
LVHD.US Legg Mason Low Volatility High Dividend ETF 20260210 0 43.26 43.73 43.26 43.576 35200 43.576 up down incorrect
MBB.US iShares Trust 20260210 0 95.8 95.91 95.7603 95.84 1345429 95.5158 up up correct
MCHI.US iShares MSCI China ETF 20260210 0 61.87 62.24 61.63 61.99 1777300 61.99 up up correct
MDIV.US First Trust Multi 20260210 0 16.48 16.59 16.48 16.59 86242 16.5133 up up correct
MILN.US Global X Millennials Consumer ETF 20260210 0 44.23 44.635 44.141 44.141 42300 44.141 down down correct
NFTY.US First Trust Exchange 20260210 0 58.44 58.61 58.32 58.61 31500 58.61 up up correct
NXTG.US First Trust Exchange 20260210 0 117.45 117.79 117.45 117.55 2700 117.55 up up correct
ONEQ.US Fidelity Nasdaq Composite Index ETF 20260210 0 91.7 91.75 90.87 90.87 317588 90.87 down down correct
PDBC.US Invesco Optimum Yield Diversified Commodity Strategy No K 20260210 0 14.38 14.4 14.27 14.34 4896900 14.34 down down correct
PDP.US Invesco DWA Momentum ETF 20260210 0 127.01 127.33 126.03 126.13 25900 126.13 down down correct
PEY.US Invesco High Yield Equity Dividend Achievers ETF 20260210 0 22.15 22.33 22.15 22.258 151077 22.1767 up up correct
PEZ.US Invesco DWA Consumer Cyclicals Momentum ETF 20260210 0 106.24 106.24 106 106 600 106 down down correct
PFF.US iShares Preferred and Income Securities ETF 20260210 0 31.59 31.61 31.52 31.52 2393702 31.4887 down down correct
PFI.US Invesco DWA Financial Momentum ETF 20260210 0 59.36 59.44 58.22 58.4 27000 58.4 down down correct
PFM.US Invesco Dividend Achievers ETF 20260210 0 54.12 54.3 54.02 54.02 16300 54.02 down down correct
PGJ.US Invesco Golden Dragon China ETF 20260210 0 29.95 30.41 29.95 30.15 21500 30.15 up up correct
PHO.US Invesco Water Resources ETF 20260210 0 73.32 74.11 73.32 73.85 53400 73.85 up up correct
PID.US Invesco International Dividend Achievers ETF 20260210 0 23.32 23.49 23.32 23.38 57300 23.38 up up correct
PIE.US Invesco DWA Emerging Markets Momentum ETF 20260210 0 26.81 26.84 26.35 26.66 35900 26.66 down down correct
PIO.US Invesco Global Water ETF 20260210 0 47.78 48.07 47.74 47.93 3600 47.93 up up correct
PIZ.US Invesco DWA Developed Markets Momentum ETF 20260210 0 54.49 54.49 53.92 54.05 52300 54.05 down down correct
PKW.US Invesco BuyBack Achievers ETF 20260210 0 139.28 139.92 139.03 139.38 13500 139.38 up up correct
PNQI.US Invesco NASDAQ Internet ETF 20260210 0 48.28 48.93 48.27 48.27 152200 48.27 down down correct
PPH.US VanEck Vectors ETF Trust 20260210 0 110.52 110.6 109.635 109.65 235450 109.65 down down correct
PRFZ.US Invesco FTSE RAFI US 1500 Small 20260210 0 49.14 49.5 49.08 49.09 57700 49.09 down down correct
PRN.US Invesco DWA Industrials Momentum ETF 20260210 0 205.41 206.15 203.18 204.28 18000 204.28 down down correct
PSC.US Principal Exchange 20260210 0 61.21 61.58 60.9959 61.08 271759 61.08 down down correct
PSCC.US Invesco S&P SmallCap Consumer Staples ETF 20260210 0 33.98 34.23 33.93 33.93 17400 33.93 down down correct
PSCD.US Invesco S&P SmallCap Consumer Discretionary ETF 20260210 0 116.3 116.47 115.56 115.56 1500 115.56 down down correct
PSCE.US Invesco S&P SmallCap Energy ETF 20260210 0 53.74 53.74 52.67 52.76 20100 52.76 down down correct
PSCF.US Invesco S&P SmallCap Financials ETF 20260210 0 61.63 61.76 61.38 61.57 5800 61.57 down down correct
PSCH.US Invesco S&P SmallCap Health Care ETF 20260210 0 43.65 43.8 43.42 43.42 13700 43.42 down down correct
PSCI.US Invesco S&P SmallCap Industrials ETF 20260210 0 176.14 176.69 175.33 175.33 5200 175.33 down down correct
PSCM.US Invesco S&P SmallCap Materials ETF 20260210 0 100 101.67 99.8 100.5191 3458 100.5191 up up correct
PSCT.US Invesco S&P SmallCap Information Technology ETF 20260210 0 63.15 63.88 62.84 62.89 9000 62.89 down down correct
PSCU.US Invesco S&P SmallCap Utilities & Communication Services ETF 20260210 0 58.45 58.45 58.15 58.15 800 58.15 down down correct
PSET.US Principal Exchange 20260210 0 74.99 75.3 74.7678 74.7678 3712 74.7678 down down correct
PSL.US Invesco Exchange 20260210 0 111.49 111.7 111.35 111.35 1800 111.35 down down correct
PTF.US Invesco Exchange 20260210 0 90.9 90.9 88.71 88.92 40400 88.92 down down correct
PTH.US Invesco DWA Healthcare Momentum ETF 20260210 0 49.04 49.04 48.57 48.79 4500 48.79 down down correct
PUI.US Invesco DWA Utilities Momentum ETF 20260210 0 45.56 45.79 45.56 45.79 600 45.79 up up correct
PXI.US Invesco DWA Energy Momentum ETF 20260210 0 53.39 53.39 52.43 52.49 3100 52.49 down down correct
PY.US Principal Exchange 20260210 0 53.79 53.86 53.6731 53.6731 9411 53.6731 down down correct
PYZ.US Invesco DWA Basic Materials Momentum ETF 20260210 0 130.02 131.13 129.93 130.43 15200 130.43 up up correct
QABA.US First Trust NASDAQ ABA Community Bank Index Fund 20260210 0 63.84 63.84 62.88 63.03 38800 63.03 down down correct
QAT.US iShares MSCI Qatar ETF 20260210 0 20.13 20.13 20.082 20.095 1500 20.095 down down correct
QCLN.US First Trust NASDAQ Clean Edge Green Energy Index Fund 20260210 0 50.32 51.41 50.09 50.52 38100 50.52 up up correct
QCLR.US Global X NASDAQ 100® Collar 95 20260210 0 28.39 28.39 28.29 28.29 400 28.29 down down correct
QQEW.US First Trust NASDAQ 20260210 0 135.54 135.85 134.18 134.21 40800 134.21 down up incorrect
QQJG.US Invesco ESG NASDAQ Next Gen 100 ETF 20260210 0 28.2511 28.2511 28.0524 28.0524 588 24.7164 down up incorrect
QQMG.US Invesco ESG NASDAQ 100 ETF 20260210 0 42.18 42.28 41.883 41.883 24400 41.883 down up incorrect
QQQ.US Invesco QQQ Trust Series 1 20260210 0 615.31 617.02 611.01 611.47 53938900 611.47 down up incorrect
QQQA.US ProShares Trust 20260210 0 53.59 53.59 52.706 52.706 2800 52.706 down down correct
QQQJ.US Invesco NASDAQ Next Gen 100 ETF 20260210 0 38.94 39.08 38.685 38.71 127600 38.71 down down correct
QQQM.US Invesco NASDAQ 100 ETF 20260210 0 253.35 254.04 251.58 251.78 4640000 251.78 down down correct
QQXT.US First Trust NASDAQ 20260210 0 101.04 101.21 100.73 100.76 12700 100.76 down down correct
QRMI.US Global X NASDAQ 100® Risk Managed Income ETF 20260210 0 15.91 15.945 15.895 15.895 16100 15.7363 down down correct
QTEC.US First Trust Exchange 20260210 0 230.8 231.52 228.78 229 90000 229 down down correct
QTR.US Global X NASDAQ 100 Tail Risk ETF 20260210 0 30.299 30.299 30.11 30.151 2700 30.151 down down correct
QYLD.US Global X NASDAQ 100 Covered Call ETF 20260210 0 17.81 17.84 17.73 17.74 7929852 17.5628 down up incorrect
QYLG.US Global X Funds 20260210 0 27.37 27.408 27.21 27.227 20600 27.0801 down up incorrect
RDVY.US First Trust Rising Dividend Achievers ETF 20260210 0 72.79 72.94 72.407 72.61 1658800 72.61 down down correct
REIT.US ALPS Active REIT ETF 20260210 0 27.83 28.185 27.83 28.152 9200 28.152 up up correct
RFDI.US First Trust RiverFront Dynamic Developed International ETF 20260210 0 87.63 87.67 87.565 87.565 1900 87.565 down down correct
RFEM.US First Trust RiverFront Dynamic Emerging Markets ETF 20260210 0 87.29 87.46 87.195 87.195 15500 87.195 down down correct
RING.US iShares MSCI Global Gold Miners ETF 20260210 0 87.51 88.85 87.13 88.31 212300 88.31 up up correct
RNEM.US First Trust Exchange 20260210 0 58.2 58.44 58.2 58.295 1661 58.295 up up correct
RNMC.US First Trust Mid Cap US Equity Select ETF 20260210 0 37.551 37.745 37.551 37.6721 7487 37.6721 up up correct
RNRG.US Global X Renewable Energy Producers ETF 20260210 0 37 37 36.7499 36.9332 812 36.9332 down down correct
RNSC.US First Trust Small Cap US Equity Select ETF 20260210 0 30.95 31.049 30.85 30.9241 6150 30.9241 down down correct
ROBT.US First Trust Exchange 20260210 0 52.09 52.58 52 52.035 137000 52.035 down down correct
RTH.US VanEck Vectors ETF Trust 20260210 0 263.58 264.29 261.15 261.22 3100 261.22 down down correct
SARK.US Tuttle Capital Short Innovation ETF 20260210 0 31.62 31.7032 31.16 31.6392 526172 31.6392 up up correct
SCZ.US iShares MSCI EAFE Small 20260210 0 85.26 85.48 85.12 85.12 1928800 85.12 down down correct
SDG.US iShares MSCI Global Impact ETF 20260210 0 87.1 87.27 86.97 86.97 4900 86.97 down down correct
SDVY.US First Trust Exchange 20260210 0 42.37 42.476 42.19 42.32 1395300 42.32 down down correct
SHV.US iShares Short Treasury Bond ETF 20260210 0 110.21 110.21 110.2 110.2 3213564 109.8961 down down correct
SHY.US iShares Trust 20260210 0 82.925 82.95 82.92 82.93 4736221 82.7077 up up correct
SKOR.US FlexShares Credit 20260210 0 49.23 49.2499 49.2 49.205 26438 49.03 down down correct
SKYU.US ProShares Ultra Cloud Computing 20260210 0 29.26 29.26 28.683 28.683 3100 28.683 down down correct
SKYY.US First Trust Exchange 20260210 0 115.76 117.16 115.13 115.78 199900 115.78 up down incorrect
SLQD.US iShares Trust 20260210 0 50.82 50.84 50.8001 50.82 251076 50.6402
SLVO.US Credit Suisse X 20260210 0 99.99 100 98.5 99.66 61600 91.7085 down up incorrect
SMH.US VanEck Vectors Semiconductor ETF 20260210 0 408.18 408.8 401.83 404.76 5645300 404.76 down down correct
SNSR.US Global X Internet of Things ETF 20260210 0 39.55 39.87 39.47 39.656 102000 39.656 up up correct
SOCL.US Global X Funds 20260210 0 51.98 52.44 51.18 52.22 8700 52.22 up up correct
SOXQ.US Invesco PHLX Semiconductor ETF 20260210 0 64.41 64.53 63.385 63.87 1842300 63.87 down down correct
SOXX.US iShares Semiconductor ETF 20260210 0 353.52 355.04 348.12 351.43 6252400 351.43 down down correct
SPC.US CrossingBridge Pre 20260210 0 19.19 19.27 19.19 19.27 2636 19.27 up down incorrect
SPRX.US Spear Alpha ETF 20260210 0 42.21 42.48 41.385 41.583 137100 41.583 down up incorrect
SQLV.US Legg Mason ETF Investment Trust 20260210 0 46.472 46.472 46.472 46.472 200 46.472
SQQQ.US ProShares Trust 20260210 0 68.1 69.52 67.54 69.38 40834900 69.38 up down incorrect
SRET.US Global X SuperDividend REIT ETF 20260210 0 22.55 22.6875 22.55 22.64 32482 22.4878 up up correct
SUSB.US iShares ESG 1 20260210 0 25.29 25.3 25.28 25.29 255351 25.1963
SUSC.US iShares ESG USD Corporate Bond ETF 20260210 0 23.5 23.53 23.48 23.5 680579 23.4142
SUSL.US iShares ESG MSCI USA Leaders ETF 20260210 0 122.635 123.03 122.4 122.41 12900 122.41 down down correct
TDIV.US First Trust NASDAQ Technology Dividend Index Fund 20260210 0 99.99 100.9 99.79 100.11 131800 100.11 up up correct
TLT.US iShares 20+ Year Treasury Bond ETF 20260210 0 88.24 88.53 88.22 88.53 37253700 88.2366 up up correct
TQQQ.US ProShares UltraPro QQQ 20260210 0 51.97 52.4 50.89 51.02 70660900 51.02 down down correct
TUR.US iShares Inc. 20260210 0 41.18 41.29 40.97 40.97 373100 40.97 down down correct
UAE.US iShares MSCI UAE ETF 20260210 0 21.875 21.92 21.81 21.9 121300 21.9 up up correct
UCRD.US VictoryShares ESG Corporate Bond ETF 20260210 0 21.835 21.835 21.835 21.835 100 21.7596
UCYB.US ProShares Ultra Nasdaq Cybersecurity 20260210 0 48.1 48.6 48.1 48.153 3100 48.153 up up correct
UFO.US Procure ETF Trust II 20260210 0 45.2 45.4 44.35 44.54 475100 44.54 down down correct
USIG.US iShares Broad USD Investment Grade Corporate Bond ETF 20260210 0 52.06 52.0988 52.0003 52.03 1421048 51.8283 down down correct
USMC.US Principal U.S. Mega 20260210 0 68.44 68.48 67.9 67.9 180862 67.9 down down correct
USOI.US Credit Suisse X 20260210 0 51.01 51.18 50.9 51.095 40700 50.2008 up up correct
USXF.US iShares ESG Advanced MSCI USA ETF 20260210 0 59.19 59.335 58.921 58.921 51400 58.921 down down correct
VCIT.US Vanguard Intermediate 20260210 0 84.1 84.15 84 84.03 10440950 83.7295 down down correct
VCLT.US Vanguard Long 20260210 0 76.65 76.77 76.5 76.57 4586922 76.2548 down down correct
VCSH.US Vanguard Scottsdale Funds 20260210 0 79.97 79.9799 79.93 79.94 4819237 79.6706 down down correct
VGIT.US Vanguard Intermediate 20260210 0 60.05 60.1 60.0401 60.08 2314567 59.9073 up up correct
VGLT.US Vanguard Scottsdale Funds 20260210 0 56.35 56.52 56.3445 56.5 2025849 56.3173 up up correct
VGSH.US Vanguard Short 20260210 0 58.795 58.82 58.79 58.81 2815876 58.6405 up up correct
VIGI.US Vanguard International Dividend Appreciation Index Fund ETF Shares 20260210 0 96.16 96.53 96.13 96.14 463900 96.14 down down correct
VMBS.US Vanguard Mortgage 20260210 0 47.39 47.42 47.33 47.39 1200673 47.2307
VNQI.US Vanguard Global ex 20260210 0 50.12 50.42 50.12 50.27 251300 50.27 up up correct
VONE.US Vanguard Russell 1000 Index Fund ETF Shares 20260210 0 315.44 315.99 313.86 313.95 46000 313.95 down down correct
VONG.US Vanguard Scottsdale Funds 20260210 0 119.19 119.33 118.16 118.25 1650700 118.25 down down correct
VONV.US Vanguard Scottsdale Funds 20260210 0 98.56 98.82 98.38 98.46 789700 98.46 down down correct
VPN.US Global X Funds 20260210 0 22.6 22.83 22.52 22.77 29582 22.77 up up correct
VRIG.US Invesco Actively Managed Exchange 20260210 0 25.16 25.16 25.15 25.15 430104 25.0533 down down correct
VSDA.US VictoryShares Dividend Accelerator ETF 20260210 0 58.41 58.67 58.41 58.5388 4621 58.3897 up up correct
VSMV.US VictoryShares US Multi 20260210 0 58.03 58.03 57.7125 57.7125 3014 57.6126 down down correct
VTC.US Vanguard Scottsdale Funds 20260210 0 78.1 78.11 77.96 78 185501 77.7108 down down correct
VTHR.US Vanguard Russell 3000 Index Fund ETF Shares 20260210 0 307.36 308.07 306.22 306.22 20000 306.22 down down correct
VTIP.US Vanguard Malvern Funds 20260210 0 49.75 49.77 49.73 49.74 1411063 49.74 down down correct
VTWG.US Vanguard Russell 2000 Growth Index Fund ETF Shares 20260210 0 250.64 252.13 249.23 249.23 22800 249.23 down down correct
VTWO.US Vanguard Russell 2000 Index Fund ETF Shares 20260210 0 107.99 108.53 107.47 107.59 3950500 107.59 down down correct
VTWV.US Vanguard Russell 2000 Value Index Fund ETF Shares 20260210 0 177.55 178.25 176.97 177.01 27600 177.01 down down correct
VWOB.US Vanguard Emerging Markets Government Bond Index Fund ETF Shares 20260210 0 67.86 67.905 67.781 67.83 457577 67.5128 down down correct
VXUS.US Vanguard Total International Stock Index Fund ETF Shares 20260210 0 82.59 82.6 82.32 82.35 9197900 82.35 down down correct
VYMI.US Vanguard International High Dividend Yield Index Fund ETF Shares 20260210 0 99.6 99.659 99.16 99.27 1659700 99.27 down down correct
WCBR.US WisdomTree Trust 20260210 0 25.38 25.94 25.37 25.61 81600 25.61 up up correct
WOOD.US iShares Global Timber & Forestry ETF 20260210 0 79.6 80.47 79.6 80.19 23800 80.19 up up correct
XT.US iShares Exponential Technologies ETF 20260210 0 72.36 72.595 72.09 72.156 90400 72.156 down down correct
YLCO.US Global X YieldCo & Renewable Energy Income ETF 20260210 0 37 37 36.7499 36.9332 812 36.9332 down down correct
YLDE.US ClearBridge Dividend Strategy ESG ETF 20260210 0 56.84 57.44 56.84 57.155 86739 56.8715 up up correct

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