CollectAI

close-nasdaq_etfs

2026/02/11

TICKER DESC DATE TIME OPEN HIGH LOW CLOSE VOL Adj CLOSE Trend Predict Result
AADR.US AdvisorShares Dorsey Wright ADR ETF 20260211 0 96.05 96.05 95.27 95.82 1900 95.82 down down correct
AAXJ.US iShares MSCI All Country Asia ex Japan ETF 20260211 0 103.68 104.62 103.05 104.51 1617500 104.51 up up correct
ACWI.US iShares Trust 20260211 0 148.25 148.41 146.88 147.71 7414900 147.71 down down correct
ACWX.US iShares MSCI ACWI ex U.S. ETF 20260211 0 73.66 73.87 73.14 73.76 3171400 73.76 up up correct
AGNG.US Global X Aging Population ETF 20260211 0 37.56 37.88 37.49 37.831 10300 37.831 up up correct
AGZD.US WisdomTree Interest Rate Hedged U.S. Aggregate Bond Fund 20260211 0 22.54 22.55 22.4441 22.5 10403 22.4303 down down correct
AIA.US iShares Trust 20260211 0 112.08 113.51 111.37 113.39 326800 113.39 up up correct
AIQ.US Global X Artificial Intelligence & Technology ETF 20260211 0 51.255 51.295 49.93 50.55 1065400 50.55 down down correct
AIRR.US First Trust Exchange 20260211 0 120.79 122.28 119.03 120.35 733100 120.35 down down correct
ALTY.US Global X Funds 20260211 0 12.39 12.395 12.3501 12.3946 25053 12.316 up up correct
ANGL.US VanEck Vectors ETF Trust 20260211 0 29.61 29.63 29.55 29.62 591222 29.4795 up up correct
AQWA.US Global X Funds 20260211 0 20.53 20.61 20.45 20.521 23200 20.521 down down correct
BBH.US VanEck Vectors Biotech ETF 20260211 0 194.1 195.79 193.64 195.72 6700 195.72 up up correct
BGRN.US iShares Trust 20260211 0 48.02 48.0797 48.01 48.0252 13233 47.8579 up up correct
BIB.US ProShares Ultra Nasdaq Biotechnology 20260211 0 83.79 85.07 81.74 84.87 6300 84.87 up up correct
BIS.US ProShares UltraShort Nasdaq Biotechnology 20260211 0 9.02 9.02 8.73 8.74 1600 8.74 down up incorrect
BJK.US VanEck Vectors Gaming ETF 20260211 0 37.86 37.97 37.86 37.92 2100 37.92 up down incorrect
BKCH.US Global X Blockchain ETF 20260211 0 66.67 67.01 62.64 64.75 94600 64.75 down up incorrect
BLCN.US Siren ETF Trust 20260211 0 23.95 23.95 23.01 23.433 10200 23.433 down up incorrect
BND.US Vanguard Bond Index Funds 20260211 0 74.31 74.4799 74.294 74.32 7968828 74.0948 up down incorrect
BNDW.US Vanguard Total World Bond ETF 20260211 0 69.12 69.205 69.09 69.1355 157002 68.9605 up down incorrect
BNDX.US Vanguard Total International Bond Index Fund ETF Shares 20260211 0 48.67 48.72 48.65 48.69 4870116 48.591 up up correct
BOTZ.US Global X Robotics & Artificial Intelligence ETF 20260211 0 38.6 38.66 37.81 38.12 820600 38.12 down down correct
BSCQ.US Invesco BulletShares 2026 Corporate Bond ETF 20260211 0 19.58 19.59 19.58 19.58 833816 19.5132
BSCR.US Invesco BulletShares 2027 Corporate Bond ETF 20260211 0 19.76 19.76 19.75 19.755 597705 19.6873 down down correct
BSCS.US Invesco BulletShares 2028 Corporate Bond ETF 20260211 0 20.62 20.63 20.61 20.625 641100 20.5525 up up correct
BSCT.US Invesco BulletShares 2029 Corporate Bond ETF 20260211 0 18.87 18.89 18.862 18.88 585300 18.8129 up up correct
BSCU.US Invesco BulletShares 2030 Corporate Bond ETF 20260211 0 16.94 16.96 16.93 16.945 762800 16.8834 up up correct
BSCV.US Invesco BulletShares 2031 Corporate Bond ETF 20260211 0 16.71 16.74 16.7 16.73 519100 16.6683 up up correct
BSJQ.US Invesco BulletShares 2026 High Yield Corporate Bond ETF 20260211 0 23.3 23.3099 23.28 23.295 190975 23.1958 down down correct
BSJR.US Invesco BulletShares 2027 High Yield Corporate Bond ETF 20260211 0 22.65 22.65 22.61 22.625 189700 22.5269 down down correct
BSJS.US Invesco BulletShares 2028 High Yield Corporate Bond ETF 20260211 0 22.06 22.06 22.02 22.025 109800 21.9194 down down correct
BSJT.US Invesco BulletShares 2029 High Yield Corporate Bond ETF 20260211 0 21.49 21.5 21.455 21.47 179500 21.3581 down down correct
BSMQ.US Invesco Exchange 20260211 0 23.68 23.69 23.635 23.655 143000 23.6 down down correct
BSMR.US Invesco Exchange 20260211 0 23.74 23.79 23.71 23.72 73900 23.6681 down up incorrect
BSMS.US Invesco Exchange 20260211 0 23.65 23.67 23.62 23.648 103000 23.5953 down up incorrect
BSMT.US Invesco Exchange 20260211 0 23.335 23.36 23.321 23.345 40000 23.2951 up down incorrect
BSMU.US Invesco BulletShares 2030 Municipal Bond ETF 20260211 0 22.225 22.25 22.22 22.235 46700 22.1863 up down incorrect
BSMV.US Invesco BulletShares 2031 Municipal Bond ETF 20260211 0 21.39 21.399 21.36 21.375 44100 21.3262 down up incorrect
BUG.US Global X Funds 20260211 0 28.1 28.13 27.25 27.7 1128600 27.7 down up incorrect
CARZ.US First Trust NASDAQ Global Auto Index Fund 20260211 0 87.33 87.58 87.33 87.58 1100 87.58 up up correct
CATH.US Global X S&P 500 Catholic Values ETF 20260211 0 83.79 83.79 82.966 83.318 36700 83.318 down down correct
CDC.US Victory Portfolios II 20260211 0 72.55 73.15 72.55 73.05 27669 72.8 up up correct
CDL.US Victory Portfolios II 20260211 0 75.69 76.25 75.69 76.2332 7326 75.9732 up up correct
CEFA.US Global X S&P Catholic Values Developed ex 20260211 0 40.4065 40.4065 40.4065 40.4065 203 40.4065
CFA.US VictoryShares US 500 Volatility Wtd ETF 20260211 0 96.13 96.26 95.68 96.0135 4276 95.8606 down down correct
CFO.US Victory Portfolios II 20260211 0 78.1 78.1 77.63 77.8265 5168 77.7025 down down correct
CIBR.US First Trust Exchange 20260211 0 69.33 69.33 67.275 67.62 1803300 67.62 down down correct
CLOU.US Global X Funds 20260211 0 19.76 19.76 18.65 18.95 339400 18.95 down down correct
COMT.US iShares GSCI Commodity Dynamic Roll Strategy ETF 20260211 0 27.31 27.3595 27.12 27.24 246326 27.24 down down correct
CSB.US VictoryShares US Small Cap High Div Volatility Wtd ETF 20260211 0 64.27 64.47 63.725 63.8329 9598 63.5017 down down correct
CTEC.US Global X Funds 20260211 0 60.6 60.6 60.36 60.3628 1028 60.3628 down down correct
CXSE.US WisdomTree Trust 20260211 0 41.18 41.33 40.95 41.31 33300 41.31 up up correct
DALI.US First Trust Dorsey Wright DALI 1 ETF 20260211 0 30.195 30.195 29.72 29.961 9700 29.961 down down correct
DAPP.US VanEck Vectors ETF Trust 20260211 0 16.5 16.5 15.5 15.92 345200 15.92 down down correct
DAX.US Global X DAX Germany ETF 20260211 0 47.1 47.11 46.81 46.99 38300 46.99 down down correct
DDI.US DoubleDown Interactive Co. Ltd. American Depository Shares 20260211 0 8.75 8.82 8.39 8.45 105191 8.45 down down correct
DDIV.US First Trust Dorsey Wright Momentum & Dividend ETF 20260211 0 44.31 44.31 43.53 43.575 15900 43.575 down down correct
DEMZ.US Democratic Large Cap Core ETF 20260211 0 43.1 43.1 42.5 42.598 1400 42.598 down down correct
DGRE.US WisdomTree Emerging Markets Quality Dividend Growth Fund 20260211 0 35.39 35.718 35.255 35.69 21400 35.69 up up correct
DGRS.US WisdomTree Trust 20260211 0 56.68 57.055 56.12 56.2344 21070 56.2037 down down correct
DGRW.US WisdomTree U.S. Quality Dividend Growth Fund 20260211 0 93.67 93.82 93.28 93.64 516295 93.5844 down down correct
DMXF.US iShares ESG Advanced MSCI EAFE Index ETF 20260211 0 81.97 82.15 81.4 81.99 24800 81.99 up up correct
DRIV.US Global X Funds 20260211 0 33.1 33.245 32.75 33.18 40300 33.18 up up correct
DVLU.US First Trust Dorsey Wright Momentum & Value ETF 20260211 0 37.61 37.61 37.07 37.12 2700 37.12 down down correct
DVOL.US First Trust Exchange 20260211 0 37.49 37.49 36.95 36.96 9100 36.96 down down correct
DVY.US iShares Trust 20260211 0 156.2 157.02 156.2 156.88 375100 156.88 up up correct
DWAS.US Invesco DWA SmallCap Momentum ETF 20260211 0 102.91 102.91 100.41 102.1 10900 102.1 down down correct
DWAW.US AdvisorShares Trust 20260211 0 46.18 46.476 46.18 46.476 2000 46.476 up up correct
DWSH.US AdvisorShares Dorsey Wright Short ETF 20260211 0 6.05 6.116 6.05 6.105 13000 6.105 up up correct
DWUS.US AdvisorShares Trust 20260211 0 54.69 54.744 54.69 54.744 1500 54.744 up up correct
DXJS.US WisdomTree Trust 20260211 0 57.27 57.27 56.5205 56.9301 111713 56.9301 down down correct
EBIZ.US Global X Funds 20260211 0 30.62 30.62 29.735 29.815 3000 29.815 down down correct
ECOW.US Pacer Emerging Markets Cash Cows 100 ETF 20260211 0 27.44 27.62 27.36 27.592 126000 27.592 up up correct
EEMA.US iShares MSCI Emerging Markets Asia ETF 20260211 0 104.1 105 103.59 104.91 103500 104.91 up up correct
EFAS.US Global X MSCI SuperDividend EAFE ETF 20260211 0 21.03 21.14 20.9525 21.1 13250 21.0131 up up correct
EMB.US iShares J.P. Morgan USD Emerging Markets Bond ETF 20260211 0 96.945 97.09 96.83 96.98 6827186 96.5801 up up correct
EMCB.US WisdomTree Emerging Markets Corporate Bond Fund 20260211 0 66.96 69.2 66.93 66.985 5057 66.7313 up up correct
EMIF.US iShares Emerging Markets Infrastructure ETF 20260211 0 30.41 30.6 30.38 30.55 7600 30.55 up up correct
EMXC.US iShares MSCI Emerging Markets ex China ETF 20260211 0 83.815 84.5 83.32 84.42 3132300 84.42 up up correct
EMXF.US iShares Trust 20260211 0 51.635 51.78 51.635 51.728 2700 51.728 up up correct
ENZL.US iShares MSCI New Zealand ETF 20260211 0 48.06 48.19 47.55 47.9 44000 47.9 down down correct
EQRR.US ProShares Equities for Rising Rates ETF 20260211 0 69.419 69.419 69.419 69.419 200 69.419
ESGD.US iShares ESG Aware MSCI EAFE ETF 20260211 0 103.73 104.055 103.081 103.8 248700 103.8 up up correct
ESGE.US iShares ESG Aware MSCI EM ETF 20260211 0 49.3 49.64 48.97 49.58 890600 49.58 up up correct
ESGU.US iShares ESG Aware MSCI USA ETF 20260211 0 151.48 151.575 149.77 150.43 654500 150.43 down down correct
ESMV.US iShares ESG MSCI USA Min Vol Factor ETF 20260211 0 29.36 29.494 29.35 29.494 3000 29.494 up up correct
ESPO.US VanEck Vectors Video Gaming and eSports ETF 20260211 0 97.12 97.74 95.96 96.61 20800 96.61 down down correct
EUFN.US iShares MSCI Europe Financials ETF 20260211 0 38 38.1 37.58 37.7 3974300 37.7 down down correct
EWJV.US iShares Trust 20260211 0 47.08 47.27 46.8 47.16 920200 47.16 up down incorrect
EWZS.US iShares MSCI Brazil Small 20260211 0 15.46 15.66 15.38 15.55 778300 15.55 up down incorrect
FAAR.US First Trust Exchange 20260211 0 29.55 29.585 29.43 29.533 31000 29.533 down up incorrect
FAB.US First Trust Exchange 20260211 0 98.57 98.6441 98.32 98.4891 2285 98.4891 down up incorrect
FAD.US First Trust Multi Cap Growth AlphaDEX Fund 20260211 0 171.12 171.12 163.35 168.71 10900 168.71 down down correct
FALN.US iShares Fallen Angels USD Bond ETF 20260211 0 27.53 27.5457 27.49 27.53 480511 27.3796
FCA.US First Trust Exchange 20260211 0 33.19 33.41 33.06 33.15 21700 33.15 down down correct
FCAL.US First Trust Exchange 20260211 0 49.8 49.82 49.7001 49.77 19451 49.6296 down down correct
FCEF.US First Trust CEF Income Opportunity ETF 20260211 0 23.74 23.859 23.67 23.75 36801 23.6084 up down incorrect
FCVT.US First Trust SSI Strategic Convertible Securities ETF 20260211 0 46.47 46.47 45.6 46.0654 4408 46.0205 down up incorrect
FDIV.US First Trust Strategic Income ETF 20260211 0 28.66 28.66 28.57 28.634 21800 28.634 down up incorrect
FDNI.US First Trust Dow Jones International Internet ETF 20260211 0 31.74 31.74 30.95 31.24 10700 31.24 down up incorrect
FDT.US First Trust Exchange 20260211 0 93.59 94 92.68 93.86 131900 93.86 up down incorrect
FDTS.US First Trust Developed Markets ex 20260211 0 68.97 69.35 68.76 69.12 10800 69.12 up down incorrect
FEM.US First Trust Emerging Markets AlphaDEX Fund 20260211 0 30.75 30.91 30.52 30.89 65700 30.89 up up correct
FEMB.US First Trust Emerging Markets Local Currency Bond ETF 20260211 0 30.78 30.95 30.53 30.78 118002 30.6298
FEMS.US First Trust Exchange 20260211 0 46.41 46.95 46.35 46.88 29700 46.88 up up correct
FEP.US First Trust Europe AlphaDEX Fund 20260211 0 58.75 58.99 58.17 58.76 101600 58.76 up up correct
FEUZ.US First Trust Exchange 20260211 0 67.27 67.27 67.05 67.27 5600 67.27
FEX.US First Trust Large Cap Core AlphaDEX Fund 20260211 0 127.79 127.79 126.76 127.48 54300 127.48 down down correct
FGM.US First Trust Germany AlphaDEX Fund 20260211 0 69.46 70.18 69.46 69.92 3700 69.92 up up correct
FICS.US First Trust International Developed Cap Strength ETF 20260211 0 41.59 41.67 41.45 41.59 15100 41.59
FID.US First Trust S&P International Dividend Aristocrats ETF 20260211 0 22.2 22.32 22.12 22.27 12300 22.27 up up correct
FINX.US Global X FinTech ETF 20260211 0 25.02 25.02 24.001 24.17 46500 24.17 down down correct
FIXD.US First Trust Exchange 20260211 0 44.45 44.5358 44.425 44.43 368225 44.2663 down down correct
FJP.US First Trust Japan AlphaDEX Fund 20260211 0 80.2 80.83 79.82 80.29 36500 80.29 up up correct
FKU.US First Trust United Kingdom AlphaDEX Fund 20260211 0 55.49 55.63 55.26 55.46 5900 55.46 down down correct
FLN.US First Trust Latin America AlphaDEX Fund 20260211 0 27.1 27.43 27.1 27.29 8900 27.29 up up correct
FMB.US First Trust Managed Municipal ETF 20260211 0 51.72 51.72 51.6291 51.71 89289 51.5555 down down correct
FMHI.US First Trust Exchange 20260211 0 48.38 48.38 48.26 48.3159 125607 48.1417 down down correct
FNK.US First Trust Mid Cap Value AlphaDEX Fund 20260211 0 60.91 61.27 60.68 60.78 3700 60.78 down down correct
FNX.US First Trust Mid Cap Core AlphaDEX Fund 20260211 0 138.37 138.71 136.79 137.42 28400 137.42 down down correct
FNY.US First Trust Mid Cap Growth AlphaDEX Fund 20260211 0 98.22 98.22 96.26 97.19 16200 97.19 down up incorrect
FPA.US First Trust Asia Pacific Ex 20260211 0 45.79 46.51 45.57 46.42 9900 46.42 up down incorrect
FPXE.US First Trust IPOX Europe Equity Opportunities ETF 20260211 0 33.15 33.15 33.15 33.15 100 33.15
FPXI.US First Trust International Equity Opportunities ETF 20260211 0 67.44 67.81 67.27 67.585 3300 67.585 up down incorrect
FSZ.US First Trust Switzerland AlphaDEX Fund 20260211 0 84.89 85.35 84.89 85.34 2000 85.34 up down incorrect
FTA.US First Trust Large Cap Value AlphaDEX Fund 20260211 0 94.4 94.87 94.34 94.87 38900 94.87 up up correct
FTAG.US First Trust Exchange 20260211 0 30.53 30.82 30.53 30.82 2700 30.82 up up correct
FTC.US First Trust Large Cap Growth AlphaDEX Fund 20260211 0 165.13 165.41 162.58 163.79 11900 163.79 down down correct
FTCS.US First Trust Capital Strength ETF 20260211 0 98.27 98.46 97.98 98.35 389700 98.35 up up correct
FTGC.US First Trust Global Tactical Commodity Strategy Fund 20260211 0 24.94 24.975 24.78 24.93 539800 24.93 down up incorrect
FTHI.US First Trust BuyWrite Income ETF 20260211 0 24.11 24.16 23.9398 24.03 510535 23.8518 down up incorrect
FTRI.US First Trust Exchange 20260211 0 18.22 18.39 18.12 18.38 40300 18.38 up down incorrect
FTSL.US First Trust Senior Loan Fund 20260211 0 45.34 45.39 45.29 45.31 486319 45.0702 down up incorrect
FTSM.US First Trust Enhanced Short Maturity ETF 20260211 0 59.98 60 59.98 59.98 2163598 59.7893
FTXG.US First Trust Nasdaq Food & Beverage ETF 20260211 0 23.31 23.621 23.17 23.621 18100 23.621 up up correct
FTXH.US First Trust Nasdaq Pharmaceuticals ETF 20260211 0 34.83 34.95 34.51 34.91 32000 34.91 up up correct
FTXL.US First Trust Nasdaq Semiconductor ETF 20260211 0 157.92 160.39 155.28 159.23 88200 159.23 up up correct
FTXN.US First Trust Nasdaq Oil & Gas ETF 20260211 0 33.364 33.615 33.17 33.615 25600 33.615 up up correct
FTXO.US First Trust Nasdaq Bank ETF 20260211 0 41.2 41.413 39.89 40.122 96500 40.122 down down correct
FTXR.US First Trust Nasdaq Transportation ETF 20260211 0 43.72 43.72 42.98 43.084 4100 43.084 down down correct
FV.US First Trust Dorsey Wright Focus 5 ETF 20260211 0 66.23 66.488 65.17 65.703 73400 65.703 down down correct
FVC.US First Trust Dorsey Wright Dynamic Focus 5 ETF 20260211 0 37.55 37.864 37.55 37.864 2700 37.864 up up correct
FYC.US First Trust Small Cap Growth AlphaDEX Fund 20260211 0 102.6 102.6 99.87 101.02 82000 101.02 down down correct
FYT.US First Trust Small Cap Value AlphaDEX Fund 20260211 0 64.07 64.39 63.96 64.21 8900 64.21 up up correct
FYX.US First Trust Exchange 20260211 0 125.68 125.68 123.85 124.72 23100 124.72 down down correct
GLDI.US Credit Suisse X 20260211 0 180.394 180.785 179.92 180.785 12900 176.46 up up correct
GNMA.US iShares GNMA Bond ETF 20260211 0 44.8099 44.8935 44.72 44.835 17528 44.6844 up up correct
GNOM.US Global X Genomics & Biotechnology ETF 20260211 0 46.2 46.33 45.3 46.1586 7875 46.1586 down down correct
GRID.US First Trust NASDAQ Clean Edge Smart Grid Infrastructure Index Fund 20260211 0 177.05 178.05 175.12 176.94 715900 176.94 down down correct
GXTG.US Global X Funds 20260211 0 24.04 24.124 24.01 24.124 6041 24.124 up up correct
HERD.US Pacer Cash Cows Fund of Funds ETF 20260211 0 46.98 47.11 46.795 47.04 5000 47.04 up up correct
HERO.US Global X Funds 20260211 0 28.78 28.78 27.955 28.35 38200 28.35 down down correct
HLAL.US Wahed FTSE USA Shariah ETF 20260211 0 63.7 63.93 63.195 63.46 114500 63.46 down down correct
HNDL.US Strategy Shares 20260211 0 22.58 22.629 22.51 22.6 81300 22.3367 up up correct
HYDR.US Global X Hydrogen ETF 20260211 0 37.71 38.146 37.07 37.888 8900 37.888 up up correct
HYLS.US First Trust Tactical High Yield ETF 20260211 0 41.51 41.539 41.32 41.49 169586 41.2601 down down correct
HYXF.US iShares ESG Advanced High Yield Corporate Bond ETF 20260211 0 47.3 47.34 47.17 47.275 28600 47.04 down down correct
HYZD.US WisdomTree Interest Rate Hedged High Yield Bond Fund 20260211 0 22.6 22.64 22.53 22.6104 103051 22.5101 up up correct
IBB.US iShares Biotechnology ETF 20260211 0 171.71 172.82 169.62 172.7 2624000 172.7 up up correct
IBBQ.US Invesco Nasdaq Biotechnology ETF 20260211 0 29.32 29.46 28.97 29.446 106700 29.446 up up correct
IBTA.US iShares Trust 20260211 0 21.71 21.71 20.785 20.96 248798 20.96 down down correct
IBTG.US iShares Trust 20260211 0 22.88 22.89 22.88 22.89 351300 22.8216 up up correct
IBTH.US iShares Trust 20260211 0 22.48 22.48 22.47 22.48 448400 22.4157
IBTI.US iShares Trust 20260211 0 22.37 22.38 22.36 22.365 250300 22.3014 down down correct
IBTJ.US iShares Trust 20260211 0 21.94 21.96 21.93 21.945 181200 21.8829 up up correct
IBTK.US iShares iBonds Dec 2030 Term Treasury ETF 20260211 0 19.84 19.8699 19.8329 19.855 214036 19.7986 up up correct
IBTL.US iShares iBonds Dec 2031 Term Treasury ETF 20260211 0 20.53 20.56 20.52 20.535 155700 20.4743 up up correct
ICLN.US iShares Global Clean Energy ETF 20260211 0 19.09 19.21 18.46 19.04 5629100 19.04 down down correct
IEF.US iShares 7 20260211 0 96.175 96.4497 96.155 96.24 9106648 95.9623 up up correct
IEI.US iShares 3 20260211 0 119.34 119.528 119.31 119.4 2181287 119.0724 up up correct
IEUS.US iShares MSCI Europe Small 20260211 0 73.32 73.32 72.76 73.14 6400 73.14 down down correct
IFGL.US iShares International Developed Real Estate ETF 20260211 0 25.28 25.34 25.19 25.28 10300 25.28
IFV.US First Trust Dorsey Wright International Focus 5 ETF 20260211 0 27.52 27.68 27.405 27.562 56900 27.562 up up correct
IGF.US iShares Trust 20260211 0 67.26 67.54 66.9 67.45 649200 67.45 up up correct
IGIB.US iShares 5 20260211 0 53.97 54.07 53.945 54.01 3234902 53.798 up up correct
IGOV.US iShares International Treasury Bond ETF 20260211 0 42.74 42.94 42.73 42.86 446700 42.86 up up correct
IGSB.US iShares 1 20260211 0 52.97 53.01 52.96 52.99 2522495 52.7937 up up correct
IHYF.US Invesco High Yield Bond Factor ETF 20260211 0 22.72 22.75 22.7 22.745 12477 22.6252 up up correct
IJT.US iShares S&P Small 20260211 0 154.35 154.71 152.02 153.06 85600 153.06 down down correct
IMCV.US iShares Morningstar Mid 20260211 0 88.94 89.01 88.56 88.91 19700 88.91 down down correct
INDY.US iShares India 50 ETF 20260211 0 48.52 48.55 48.31 48.44 72500 48.44 down down correct
IPKW.US Invesco International BuyBack Achievers ETF 20260211 0 60.28 60.41 59.7 60.264 94500 60.264 down down correct
ISHG.US iShares 1 20260211 0 76.96 77.04 76.75 76.9 83477 76.9 down down correct
ISTB.US iShares Core 1 20260211 0 48.8 48.82 48.78 48.79 392110 48.6251 down down correct
IUS.US Invesco RAFI Strategic US ETF 20260211 0 60.7 60.77 60.39 60.69 46100 60.69 down down correct
IUSB.US iShares Core Total USD Bond Market ETF 20260211 0 46.7 46.78 46.69 46.71 2453779 46.5543 up up correct
IUSG.US iShares Core S&P U.S. Growth ETF 20260211 0 168.37 168.62 165.62 166.54 459900 166.54 down down correct
IUSV.US iShares Core S&P U.S. Value ETF 20260211 0 107.71 107.92 107.35 107.59 904700 107.59 down down correct
IXUS.US iShares Core MSCI Total International Stock ETF 20260211 0 93.04 93.35 92.37 93.17 1576300 93.17 up up correct
JKI.US iShares Morningstar Mid 20260211 0 88.94 89.01 88.56 88.9067 19653 88.9067 down up incorrect
JOET.US Virtus ETF Trust II 20260211 0 43.13 43.179 42.72 42.81 23800 42.81 down up incorrect
JSML.US Janus Henderson Small Cap Growth Alpha ETF 20260211 0 77.5 77.5 75.69 76.6394 7842 76.6394 down up incorrect
KBWB.US Invesco Exchange 20260211 0 90.46 91.005 87.695 88.17 3669894 88.17 down up incorrect
KBWD.US Invesco KBW High Dividend Yield Financial ETF 20260211 0 13.88 13.92 13.7414 13.82 1056532 13.6698 down up incorrect
KBWP.US Invesco KBW Property & Casualty Insurance ETF 20260211 0 121.71 122.75 120.81 122.11 17400 122.11 up up correct
KBWR.US Invesco KBW Regional Banking ETF 20260211 0 71.03 71.03 69.23 69.3 6500 69.3 down down correct
KBWY.US Invesco KBW Premium Yield Equity REIT ETF 20260211 0 16.62 16.6499 16.36 16.39 104247 16.2648 down down correct
KRMA.US Global X Conscious Companies ETF 20260211 0 44.21 44.21 43.81 43.862 5500 43.862 down down correct
KROP.US Global X Funds 20260211 0 35.255 35.55 35.255 35.5332 1651 35.5332 up up correct
LDEM.US iShares ESG MSCI EM Leaders ETF 20260211 0 63.52 64.407 63.51 64.407 4100 64.407 up down incorrect
LDSF.US First Trust Exchange 20260211 0 19.172 19.2 19.172 19.195 21400 19.1205 up down incorrect
LEGR.US First Trust Exchange 20260211 0 61.84 62.07 61.64 61.74 85900 61.74 down up incorrect
LMBS.US First Trust Low Duration Opportunities ETF 20260211 0 50.35 50.35 50.1801 50.27 669272 50.1005 down up incorrect
LRGE.US ClearBridge Large Cap Growth ESG ETF 20260211 0 80.56 80.56 79.45 79.957 9500 79.957 down up incorrect
LVHD.US Legg Mason Low Volatility High Dividend ETF 20260211 0 43.56 43.79 43.56 43.723 32900 43.723 up up correct
MBB.US iShares Trust 20260211 0 95.67 95.83 95.625 95.69 1703927 95.3664 up up correct
MCHI.US iShares MSCI China ETF 20260211 0 61.76 62.02 61.33 61.93 1984000 61.93 up up correct
MDIV.US First Trust Multi 20260211 0 16.58 16.64 16.38 16.6265 52635 16.5496 up up correct
MILN.US Global X Millennials Consumer ETF 20260211 0 44.08 45.11 43.24 43.35 16400 43.35 down down correct
NFTY.US First Trust Exchange 20260211 0 58.21 58.6 58.13 58.46 13500 58.46 up up correct
NXTG.US First Trust Exchange 20260211 0 119.08 119.35 119.04 119.35 1700 119.35 up up correct
ONEQ.US Fidelity Nasdaq Composite Index ETF 20260211 0 91.72 91.75 90.18 90.82 355237 90.82 down down correct
PDBC.US Invesco Optimum Yield Diversified Commodity Strategy No K 20260211 0 14.49 14.52 14.397 14.49 5123000 14.49
PDP.US Invesco DWA Momentum ETF 20260211 0 127.56 127.81 126.25 127.02 20500 127.02 down down correct
PEY.US Invesco High Yield Equity Dividend Achievers ETF 20260211 0 22.32 22.39 22.18 22.27 310377 22.1887 down down correct
PEZ.US Invesco DWA Consumer Cyclicals Momentum ETF 20260211 0 104.83 105.22 104.83 105.22 500 105.22 up up correct
PFF.US iShares Preferred and Income Securities ETF 20260211 0 31.55 31.655 31.515 31.58 2446708 31.5487 up up correct
PFI.US Invesco DWA Financial Momentum ETF 20260211 0 57.39 57.43 57.22 57.23 2100 57.23 down down correct
PFM.US Invesco Dividend Achievers ETF 20260211 0 54.3 54.3 54.03 54.15 16500 54.15 down down correct
PGJ.US Invesco Golden Dragon China ETF 20260211 0 30.05 30.05 29.78 29.94 20900 29.94 down down correct
PHO.US Invesco Water Resources ETF 20260211 0 74.15 74.35 73.35 73.47 49200 73.47 down up incorrect
PID.US Invesco International Dividend Achievers ETF 20260211 0 23.49 23.58 23.41 23.55 51000 23.55 up down incorrect
PIE.US Invesco DWA Emerging Markets Momentum ETF 20260211 0 26.84 27.23 26.83 27.21 8000 27.21 up down incorrect
PIO.US Invesco Global Water ETF 20260211 0 48 48.16 48 48.15 3900 48.15 up up correct
PIZ.US Invesco DWA Developed Markets Momentum ETF 20260211 0 54.55 54.55 53.89 54.47 47400 54.47 down down correct
PKW.US Invesco BuyBack Achievers ETF 20260211 0 139.93 140.1 138.75 138.98 19700 138.98 down down correct
PNQI.US Invesco NASDAQ Internet ETF 20260211 0 48.56 48.56 47.04 47.29 191000 47.29 down up incorrect
PPH.US VanEck Vectors ETF Trust 20260211 0 109.84 110.44 109.345 110.29 298444 110.29 up up correct
PRFZ.US Invesco FTSE RAFI US 1500 Small 20260211 0 49.45 49.5 48.49 48.87 47700 48.87 down down correct
PRN.US Invesco DWA Industrials Momentum ETF 20260211 0 209.13 209.64 203.37 205.58 19200 205.58 down down correct
PSC.US Principal Exchange 20260211 0 61.41 61.694 60.18 60.73 368146 60.73 down down correct
PSCC.US Invesco S&P SmallCap Consumer Staples ETF 20260211 0 34.08 34.12 33.79 34.09 18100 34.09 up up correct
PSCD.US Invesco S&P SmallCap Consumer Discretionary ETF 20260211 0 115.84 115.99 114.76 115.14 5400 115.14 down down correct
PSCE.US Invesco S&P SmallCap Energy ETF 20260211 0 53.51 54.21 53.13 54.01 31600 54.01 up up correct
PSCF.US Invesco S&P SmallCap Financials ETF 20260211 0 62.2 62.2 60.75 60.75 2900 60.75 down down correct
PSCH.US Invesco S&P SmallCap Health Care ETF 20260211 0 43.2 43.2 42.42 43.19 36000 43.19 down down correct
PSCI.US Invesco S&P SmallCap Industrials ETF 20260211 0 177.78 177.78 174.35 174.82 5700 174.82 down down correct
PSCM.US Invesco S&P SmallCap Materials ETF 20260211 0 101.94 103.91 101.94 103.8556 2675 103.8556 up up correct
PSCT.US Invesco S&P SmallCap Information Technology ETF 20260211 0 64.03 64.34 62.66 63.04 34200 63.04 down down correct
PSCU.US Invesco S&P SmallCap Utilities & Communication Services ETF 20260211 0 57.8 57.8 57.8 57.8 200 57.8
PSET.US Principal Exchange 20260211 0 74.42 74.59 74.42 74.4213 2377 74.4213 up up correct
PSL.US Invesco Exchange 20260211 0 111.06 112.01 111.06 111.98 1000 111.98 up up correct
PTF.US Invesco Exchange 20260211 0 90.34 91.52 88.15 90.29 63400 90.29 down down correct
PTH.US Invesco DWA Healthcare Momentum ETF 20260211 0 48.94 48.94 47.34 48.82 4900 48.82 down down correct
PUI.US Invesco DWA Utilities Momentum ETF 20260211 0 46.12 46.26 45.95 46.26 2700 46.26 up down incorrect
PXI.US Invesco DWA Energy Momentum ETF 20260211 0 53.38 53.38 52.3 53.18 8300 53.18 down up incorrect
PY.US Principal Exchange 20260211 0 53.82 53.9 53.7 53.7609 13836 53.7609 down up incorrect
PYZ.US Invesco DWA Basic Materials Momentum ETF 20260211 0 132.36 132.36 129.88 132.35 6700 132.35 down up incorrect
QABA.US First Trust NASDAQ ABA Community Bank Index Fund 20260211 0 63.82 63.82 62.24 62.4 5700 62.4 down down correct
QAT.US iShares MSCI Qatar ETF 20260211 0 20.1 20.17 20.089 20.125 5400 20.125 up up correct
QCLN.US First Trust NASDAQ Clean Edge Green Energy Index Fund 20260211 0 51.46 52.09 49.83 51.17 85000 51.17 down down correct
QCLR.US Global X NASDAQ 100® Collar 95 20260211 0 28.36 28.36 28.319 28.319 600 28.319 down down correct
QQEW.US First Trust NASDAQ 20260211 0 135.16 135.16 132.76 133.97 74600 133.97 down down correct
QQJG.US Invesco ESG NASDAQ Next Gen 100 ETF 20260211 0 27.74 27.8 27.74 27.7893 668 24.4846 up up correct
QQMG.US Invesco ESG NASDAQ 100 ETF 20260211 0 42.22 42.22 41.62 41.989 13300 41.989 down down correct
QQQ.US Invesco QQQ Trust Series 1 20260211 0 616.38 617.52 607.69 613.11 58575100 613.11 down down correct
QQQA.US ProShares Trust 20260211 0 53.58 53.96 52.85 53.84 5900 53.84 up up correct
QQQJ.US Invesco NASDAQ Next Gen 100 ETF 20260211 0 38.96 39.03 38.078 38.51 169600 38.51 down down correct
QQQM.US Invesco NASDAQ 100 ETF 20260211 0 253.77 254.22 250.21 252.43 3899421 252.43 down down correct
QQXT.US First Trust NASDAQ 20260211 0 100.74 101.17 100.66 101.17 5400 101.17 up up correct
QRMI.US Global X NASDAQ 100® Risk Managed Income ETF 20260211 0 15.99 15.99 15.84 15.92 8800 15.761 down down correct
QTEC.US First Trust Exchange 20260211 0 231.88 231.9 226.08 229.92 125800 229.92 down down correct
QTR.US Global X NASDAQ 100 Tail Risk ETF 20260211 0 30.236 30.236 30.236 30.236 100 30.236
QYLD.US Global X NASDAQ 100 Covered Call ETF 20260211 0 17.84 17.87 17.65 17.81 9908554 17.6321 down down correct
QYLG.US Global X Funds 20260211 0 27.44 27.44 27.15 27.305 22600 27.1577 down down correct
RDVY.US First Trust Rising Dividend Achievers ETF 20260211 0 73.19 73.353 72.35 72.67 1427900 72.67 down down correct
REIT.US ALPS Active REIT ETF 20260211 0 28.19 28.479 27.734 28.235 9100 28.235 up up correct
RFDI.US First Trust RiverFront Dynamic Developed International ETF 20260211 0 87.91 88.42 87.61 88.33 12200 88.33 up up correct
RFEM.US First Trust RiverFront Dynamic Emerging Markets ETF 20260211 0 87.94 88.519 87.6 88.428 4400 88.428 up up correct
RING.US iShares MSCI Global Gold Miners ETF 20260211 0 90.17 90.99 87.8 90.56 361100 90.56 up up correct
RNEM.US First Trust Exchange 20260211 0 58.8298 58.85 58.7399 58.7399 769 58.7399 down down correct
RNMC.US First Trust Mid Cap US Equity Select ETF 20260211 0 37.77 37.77 37.4116 37.4999 4513 37.4999 down down correct
RNRG.US Global X Renewable Energy Producers ETF 20260211 0 37.3699 37.42 37.11 37.2767 7633 37.2767 down down correct
RNSC.US First Trust Small Cap US Equity Select ETF 20260211 0 30.9241 30.9241 30.9241 30.9241 0 30.9241
ROBT.US First Trust Exchange 20260211 0 52.15 52.15 50.78 51.22 89900 51.22 down down correct
RTH.US VanEck Vectors ETF Trust 20260211 0 261.96 262.11 260.59 262.11 3900 262.11 up up correct
SARK.US Tuttle Capital Short Innovation ETF 20260211 0 31.38 32.94 31.38 32.28 745962 32.28 up up correct
SCZ.US iShares MSCI EAFE Small 20260211 0 85.56 85.68 84.96 85.35 1419700 85.35 down down correct
SDG.US iShares MSCI Global Impact ETF 20260211 0 87.01 87.392 87.01 87.392 3300 87.392 up up correct
SDVY.US First Trust Exchange 20260211 0 42.59 42.723 42.05 42.28 1673900 42.28 down down correct
SHV.US iShares Short Treasury Bond ETF 20260211 0 110.21 110.215 110.21 110.21 2625071 109.9061
SHY.US iShares Trust 20260211 0 82.85 82.8885 82.8301 82.85 3509982 82.6279
SKOR.US FlexShares Credit 20260211 0 49.17 49.26 49.15 49.195 111199 49.02 up up correct
SKYU.US ProShares Ultra Cloud Computing 20260211 0 27.25 27.319 27.25 27.319 500 27.319 up up correct
SKYY.US First Trust Exchange 20260211 0 117.24 117.24 111.76 113.07 217000 113.07 down down correct
SLQD.US iShares Trust 20260211 0 50.77 50.8 50.76 50.78 226302 50.6004 up up correct
SLVO.US Credit Suisse X 20260211 0 101.98 101.98 100.5 101.72 76900 93.6042 down down correct
SMH.US VanEck Vectors Semiconductor ETF 20260211 0 413.84 418.08 406.36 414.78 6211200 414.78 up down incorrect
SNSR.US Global X Internet of Things ETF 20260211 0 40.29 40.3 40.07 40.21 4800 40.21 down up incorrect
SOCL.US Global X Funds 20260211 0 52.54 52.54 51.42 51.62 3600 51.62 down up incorrect
SOXQ.US Invesco PHLX Semiconductor ETF 20260211 0 65.11 65.7 63.76 65.27 735400 65.27 up down incorrect
SOXX.US iShares Semiconductor ETF 20260211 0 358.82 362.28 351.4 360.2 7497000 360.2 up down incorrect
SPC.US CrossingBridge Pre 20260211 0 18.92 19.53 18.8801 19.285 1646 19.285 up up correct
SPRX.US Spear Alpha ETF 20260211 0 42.19 42.19 39.4 40.146 232400 40.146 down down correct
SQLV.US Legg Mason ETF Investment Trust 20260211 0 46.07 46.22 46.07 46.191 1300 46.191 up up correct
SQQQ.US ProShares Trust 20260211 0 67.72 70.69 67.34 68.88 55861800 68.88 up up correct
SRET.US Global X SuperDividend REIT ETF 20260211 0 22.73 22.795 22.66 22.7414 42998 22.5885 up up correct
SUSB.US iShares ESG 1 20260211 0 25.27 25.34 25.2533 25.27 319566 25.1763
SUSC.US iShares ESG USD Corporate Bond ETF 20260211 0 23.44 23.4999 23.44 23.47 276049 23.3843 up up correct
SUSL.US iShares ESG MSCI USA Leaders ETF 20260211 0 123.35 123.35 121.83 122.265 28200 122.265 down down correct
TDIV.US First Trust NASDAQ Technology Dividend Index Fund 20260211 0 101.14 101.14 99.6 100.41 144500 100.41 down down correct
TLT.US iShares 20+ Year Treasury Bond ETF 20260211 0 88.04 88.48 87.94 88.06 37014000 87.7681 up up correct
TQQQ.US ProShares UltraPro QQQ 20260211 0 52.21 52.5 50.04 51.4 92393800 51.4 down down correct
TUR.US iShares Inc. 20260211 0 41.31 41.34 41.07 41.21 283700 41.21 down down correct
UAE.US iShares MSCI UAE ETF 20260211 0 21.86 21.86 21.71 21.83 218900 21.83 down down correct
UCRD.US VictoryShares ESG Corporate Bond ETF 20260211 0 21.777 21.777 21.777 21.777 100 21.7018
UCYB.US ProShares Ultra Nasdaq Cybersecurity 20260211 0 46.555 46.555 46.31 46.339 1800 46.339 down down correct
UFO.US Procure ETF Trust II 20260211 0 45.12 45.12 42.89 43.52 492500 43.52 down down correct
USIG.US iShares Broad USD Investment Grade Corporate Bond ETF 20260211 0 51.95 52.05 51.9313 51.98 3020532 51.7785 up up correct
USMC.US Principal U.S. Mega 20260211 0 68.25 68.25 67.66 67.728 91045 67.728 down down correct
USOI.US Credit Suisse X 20260211 0 51.49 51.5 50.98 51.216 46300 50.3197 down down correct
USXF.US iShares ESG Advanced MSCI USA ETF 20260211 0 59.54 59.57 58.77 59.217 59700 59.217 down up incorrect
VCIT.US Vanguard Intermediate 20260211 0 83.89 84.06 83.86 83.96 7532928 83.6597 up down incorrect
VCLT.US Vanguard Long 20260211 0 76.43 76.6803 76.34 76.41 7025388 76.0954 down up incorrect
VCSH.US Vanguard Scottsdale Funds 20260211 0 79.87 79.91 79.84 79.88 5214266 79.6108 up down incorrect
VGIT.US Vanguard Intermediate 20260211 0 59.93 60.04 59.91 59.96 3011088 59.7876 up down incorrect
VGLT.US Vanguard Scottsdale Funds 20260211 0 56.22 56.475 56.175 56.23 2014762 56.0482 up up correct
VGSH.US Vanguard Short 20260211 0 58.75 58.78 58.74 58.76 3048116 58.5907 up up correct
VIGI.US Vanguard International Dividend Appreciation Index Fund ETF Shares 20260211 0 96.34 96.46 95.76 96.23 396300 96.23 down down correct
VMBS.US Vanguard Mortgage 20260211 0 47.28 47.37 47.27 47.27 1388254 47.1111 down down correct
VNQI.US Vanguard Global ex 20260211 0 50.47 50.64 50.39 50.49 1165500 50.49 up down incorrect
VONE.US Vanguard Russell 1000 Index Fund ETF Shares 20260211 0 315.8 316.14 312.84 313.75 46700 313.75 down up incorrect
VONG.US Vanguard Scottsdale Funds 20260211 0 119.23 119.23 117.26 117.84 2480800 117.84 down up incorrect
VONV.US Vanguard Scottsdale Funds 20260211 0 98.96 99.13 98.31 98.67 854200 98.67 down up incorrect
VPN.US Global X Funds 20260211 0 22.92 23.215 22.685 22.905 14539 22.905 down up incorrect
VRIG.US Invesco Actively Managed Exchange 20260211 0 25.16 25.16 25.15 25.155 298927 25.0583 down up incorrect
VSDA.US VictoryShares Dividend Accelerator ETF 20260211 0 58.65 58.9 58.65 58.8625 6165 58.7126 up up correct
VSMV.US VictoryShares US Multi 20260211 0 58.21 58.21 58.1141 58.1253 2631 58.0246 down down correct
VTC.US Vanguard Scottsdale Funds 20260211 0 77.86 78.05 77.86 77.94 77123 77.651 up up correct
VTHR.US Vanguard Russell 3000 Index Fund ETF Shares 20260211 0 308.44 308.75 304.95 305.97 33000 305.97 down down correct
VTIP.US Vanguard Malvern Funds 20260211 0 49.7 49.73 49.69 49.69 1519436 49.69 down down correct
VTWG.US Vanguard Russell 2000 Growth Index Fund ETF Shares 20260211 0 251.27 251.27 244.86 247.63 19900 247.63 down down correct
VTWO.US Vanguard Russell 2000 Index Fund ETF Shares 20260211 0 108.5 108.69 105.92 107.11 4786100 107.11 down down correct
VTWV.US Vanguard Russell 2000 Value Index Fund ETF Shares 20260211 0 178.22 178.6 175.55 176.82 17500 176.82 down down correct
VWOB.US Vanguard Emerging Markets Government Bond Index Fund ETF Shares 20260211 0 67.83 67.91 67.735 67.83 399607 67.5128
VXUS.US Vanguard Total International Stock Index Fund ETF Shares 20260211 0 82.9 83.11 82.3 82.99 11922600 82.99 up up correct
VYMI.US Vanguard International High Dividend Yield Index Fund ETF Shares 20260211 0 100.02 100.25 99.44 100.08 1807400 100.08 up up correct
WCBR.US WisdomTree Trust 20260211 0 25.58 25.74 25.01 25.41 36400 25.41 down down correct
WOOD.US iShares Global Timber & Forestry ETF 20260211 0 81.34 82.4 81.34 82.3 20300 82.3 up up correct
XT.US iShares Exponential Technologies ETF 20260211 0 72.79 72.79 72.17 72.67 55200 72.67 down down correct
YLCO.US Global X YieldCo & Renewable Energy Income ETF 20260211 0 37.3699 37.42 37.11 37.2767 7633 37.2767 down down correct
YLDE.US ClearBridge Dividend Strategy ESG ETF 20260211 0 57.44 57.64 57.22 57.585 21496 57.2994 up up correct

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