CollectAI

close-nasdaq_etfs

2026/02/12

TICKER DESC DATE TIME OPEN HIGH LOW CLOSE VOL Adj CLOSE Trend Predict Result
AADR.US AdvisorShares Dorsey Wright ADR ETF 20260212 0 97 97 94.03 94.03 3100 94.03 down up incorrect
AAXJ.US iShares MSCI All Country Asia ex Japan ETF 20260212 0 104.66 104.89 102.88 103.34 1044400 103.34 down down correct
ACWI.US iShares Trust 20260212 0 148.3 148.37 145.53 145.65 10575900 145.65 down down correct
ACWX.US iShares MSCI ACWI ex U.S. ETF 20260212 0 73.96 74.02 72.83 73 2575500 73 down down correct
AGNG.US Global X Aging Population ETF 20260212 0 38.01 38.15 37.77 37.846 17900 37.846 down down correct
AGZD.US WisdomTree Interest Rate Hedged U.S. Aggregate Bond Fund 20260212 0 22.47 22.58 22.47 22.51 10730 22.4402 up up correct
AIA.US iShares Trust 20260212 0 114.18 114.35 111.58 112.23 163100 112.23 down down correct
AIQ.US Global X Artificial Intelligence & Technology ETF 20260212 0 50.6 50.65 48.91 49.21 1869500 49.21 down down correct
AIRR.US First Trust Exchange 20260212 0 121.79 123.54 117.085 117.27 1020900 117.27 down down correct
ALTY.US Global X Funds 20260212 0 12.41 12.413 12.32 12.3289 5042 12.2507 down down correct
ANGL.US VanEck Vectors ETF Trust 20260212 0 29.64 29.68 29.625 29.66 870972 29.5194 up up correct
AQWA.US Global X Funds 20260212 0 20.62 20.833 20.61 20.635 33600 20.635 up up correct
BBH.US VanEck Vectors Biotech ETF 20260212 0 193.53 193.53 190.79 191.78 15600 191.78 down down correct
BGRN.US iShares Trust 20260212 0 48.05 48.1601 48.03 48.1575 15958 47.9898 up up correct
BIB.US ProShares Ultra Nasdaq Biotechnology 20260212 0 85.04 85.04 82.56 83.09 7500 83.09 down down correct
BIS.US ProShares UltraShort Nasdaq Biotechnology 20260212 0 8.71 8.97 8.71 8.94 4200 8.94 up up correct
BJK.US VanEck Vectors Gaming ETF 20260212 0 37.75 37.87 36.6 36.6 3200 36.6 down down correct
BKCH.US Global X Blockchain ETF 20260212 0 64.81 64.972 61.11 62.26 93500 62.26 down down correct
BLCN.US Siren ETF Trust 20260212 0 23.5 23.5 22.375 23.007 6800 23.007 down down correct
BND.US Vanguard Bond Index Funds 20260212 0 74.46 74.68 74.43 74.66 9884338 74.4337 up down incorrect
BNDW.US Vanguard Total World Bond ETF 20260212 0 69.22 69.36 69.21 69.33 255342 69.1546 up down incorrect
BNDX.US Vanguard Total International Bond Index Fund ETF Shares 20260212 0 48.72 48.8 48.7 48.8 4839045 48.7008 up down incorrect
BOTZ.US Global X Robotics & Artificial Intelligence ETF 20260212 0 38.47 38.78 37.79 37.96 814200 37.96 down up incorrect
BSCQ.US Invesco BulletShares 2026 Corporate Bond ETF 20260212 0 19.59 19.59 19.58 19.58 684060 19.5132 down down correct
BSCR.US Invesco BulletShares 2027 Corporate Bond ETF 20260212 0 19.77 19.77 19.76 19.765 869552 19.6973 down down correct
BSCS.US Invesco BulletShares 2028 Corporate Bond ETF 20260212 0 20.63 20.64 20.62 20.635 699991 20.5625 up up correct
BSCT.US Invesco BulletShares 2029 Corporate Bond ETF 20260212 0 18.9 18.91 18.89 18.9 716700 18.8328
BSCU.US Invesco BulletShares 2030 Corporate Bond ETF 20260212 0 16.95 16.99 16.95 16.985 724100 16.9233 up up correct
BSCV.US Invesco BulletShares 2031 Corporate Bond ETF 20260212 0 16.72 16.77 16.72 16.765 479200 16.7032 up up correct
BSJQ.US Invesco BulletShares 2026 High Yield Corporate Bond ETF 20260212 0 23.3 23.31 23.29 23.295 289534 23.1958 down down correct
BSJR.US Invesco BulletShares 2027 High Yield Corporate Bond ETF 20260212 0 22.63 22.65 22.61 22.625 319900 22.5269 down down correct
BSJS.US Invesco BulletShares 2028 High Yield Corporate Bond ETF 20260212 0 22.03 22.049 22 22.015 128800 21.9094 down down correct
BSJT.US Invesco BulletShares 2029 High Yield Corporate Bond ETF 20260212 0 21.47 21.49 21.425 21.44 120200 21.3282 down down correct
BSMQ.US Invesco Exchange 20260212 0 23.6 23.67 23.6 23.65 260700 23.595 up up correct
BSMR.US Invesco Exchange 20260212 0 23.74 23.8 23.74 23.775 49800 23.7229 up up correct
BSMS.US Invesco Exchange 20260212 0 23.66 23.68 23.65 23.673 101200 23.6203 up up correct
BSMT.US Invesco Exchange 20260212 0 23.36 23.38 23.34 23.354 29800 23.3041 down down correct
BSMU.US Invesco BulletShares 2030 Municipal Bond ETF 20260212 0 22.25 22.27 22.24 22.27 37300 22.2213 up up correct
BSMV.US Invesco BulletShares 2031 Municipal Bond ETF 20260212 0 21.38 21.45 21.38 21.416 67300 21.3671 up up correct
BUG.US Global X Funds 20260212 0 27.7 27.96 26.7 27.13 845000 27.13 down down correct
CARZ.US First Trust NASDAQ Global Auto Index Fund 20260212 0 87.55 88.62 85.96 86.11 4000 86.11 down down correct
CATH.US Global X S&P 500 Catholic Values ETF 20260212 0 83.55 83.65 81.8 81.827 21100 81.827 down up incorrect
CDC.US Victory Portfolios II 20260212 0 73.31 73.658 72.87 72.8797 13208 72.6303 down up incorrect
CDL.US Victory Portfolios II 20260212 0 76.59 76.75 75.97 76.0116 44418 75.7524 down up incorrect
CEFA.US Global X S&P Catholic Values Developed ex 20260212 0 40.38 40.38 40.0195 40.0195 821 40.0195 down up incorrect
CFA.US VictoryShares US 500 Volatility Wtd ETF 20260212 0 96.49 96.59 94.7601 94.7652 15773 94.6142 down down correct
CFO.US Victory Portfolios II 20260212 0 77.95 78.3401 76.78 76.8432 8039 76.7208 down down correct
CIBR.US First Trust Exchange 20260212 0 67.125 67.69 64.465 65.1 2486100 65.1 down down correct
CLOU.US Global X Funds 20260212 0 19.16 19.49 18.85 19.13 295100 19.13 down down correct
COMT.US iShares GSCI Commodity Dynamic Roll Strategy ETF 20260212 0 27.12 27.12 26.605 26.66 170693 26.66 down down correct
CSB.US VictoryShares US Small Cap High Div Volatility Wtd ETF 20260212 0 64.13 64.52 63.06 63.4746 7272 63.1453 down down correct
CTEC.US Global X Funds 20260212 0 62.12 62.12 58.3795 58.3795 1159 58.3795 down down correct
CXSE.US WisdomTree Trust 20260212 0 41.25 41.25 40.41 40.55 52300 40.55 down down correct
DALI.US First Trust Dorsey Wright DALI 1 ETF 20260212 0 29.97 29.99 29.34 29.407 6600 29.407 down down correct
DAPP.US VanEck Vectors ETF Trust 20260212 0 15.94 16.01 15.095 15.27 246400 15.27 down down correct
DAX.US Global X DAX Germany ETF 20260212 0 47.51 47.7 46.78 46.9 76800 46.9 down up incorrect
DDI.US DoubleDown Interactive Co. Ltd. American Depository Shares 20260212 0 8.45 8.95 8.4 8.69 122202 8.69 up down incorrect
DDIV.US First Trust Dorsey Wright Momentum & Dividend ETF 20260212 0 43.82 44.02 42.29 42.609 7600 42.609 down up incorrect
DEMZ.US Democratic Large Cap Core ETF 20260212 0 42.74 42.749 42.008 42.008 2000 42.008 down up incorrect
DGRE.US WisdomTree Emerging Markets Quality Dividend Growth Fund 20260212 0 36.11 36.11 35.35 35.35 13200 35.35 down up incorrect
DGRS.US WisdomTree Trust 20260212 0 56.51 56.59 55.08 55.5098 27153 55.4795 down down correct
DGRW.US WisdomTree U.S. Quality Dividend Growth Fund 20260212 0 93.895 94.01 92.47 92.51 947848 92.4551 down down correct
DMXF.US iShares ESG Advanced MSCI EAFE Index ETF 20260212 0 82.125 82.125 81.09 81.195 15600 81.195 down down correct
DRIV.US Global X Funds 20260212 0 33.2 33.31 32.293 32.38 43800 32.38 down down correct
DVLU.US First Trust Dorsey Wright Momentum & Value ETF 20260212 0 37.28 37.34 36.22 36.22 5700 36.22 down down correct
DVOL.US First Trust Exchange 20260212 0 37.15 37.15 36.47 36.49 14800 36.49 down down correct
DVY.US iShares Trust 20260212 0 157.31 158.82 156.16 156.34 630500 156.34 down down correct
DWAS.US Invesco DWA SmallCap Momentum ETF 20260212 0 102.58 102.58 99.69 99.96 12400 99.96 down down correct
DWAW.US AdvisorShares Trust 20260212 0 45.76 45.763 45.74 45.763 900 45.763 up up correct
DWSH.US AdvisorShares Dorsey Wright Short ETF 20260212 0 6.065 6.29 6.065 6.255 53600 6.255 up up correct
DWUS.US AdvisorShares Trust 20260212 0 54.71 54.71 53.59 53.621 1200 53.621 down down correct
DXJS.US WisdomTree Trust 20260212 0 57.84 58.33 57.35 57.6113 77110 57.6113 down up incorrect
EBIZ.US Global X Funds 20260212 0 29.78 29.78 28.58 28.675 17000 28.675 down up incorrect
ECOW.US Pacer Emerging Markets Cash Cows 100 ETF 20260212 0 27.76 27.83 27.52 27.57 66300 27.57 down up incorrect
EEMA.US iShares MSCI Emerging Markets Asia ETF 20260212 0 105.21 105.21 103.23 103.7 130800 103.7 down down correct
EFAS.US Global X MSCI SuperDividend EAFE ETF 20260212 0 21.05 21.13 20.9301 20.9661 19000 20.8797 down down correct
EMB.US iShares J.P. Morgan USD Emerging Markets Bond ETF 20260212 0 97.2 97.4 97.05 97.25 7447320 96.849 up up correct
EMCB.US WisdomTree Emerging Markets Corporate Bond Fund 20260212 0 66.9 67.09 66.86 66.99 9425 66.7363 up down incorrect
EMIF.US iShares Emerging Markets Infrastructure ETF 20260212 0 30.63 30.79 30.29 30.29 9900 30.29 down up incorrect
EMXC.US iShares MSCI Emerging Markets ex China ETF 20260212 0 85.14 85.29 83.585 83.77 3263400 83.77 down up incorrect
EMXF.US iShares Trust 20260212 0 51.86 51.86 51.17 51.174 6000 51.174 down up incorrect
ENZL.US iShares MSCI New Zealand ETF 20260212 0 47.81 48.01 47.38 47.46 36600 47.46 down up incorrect
EQRR.US ProShares Equities for Rising Rates ETF 20260212 0 67.863 67.863 67.863 67.863 100 67.863
ESGD.US iShares ESG Aware MSCI EAFE ETF 20260212 0 103.98 104.15 102.66 102.87 233700 102.87 down down correct
ESGE.US iShares ESG Aware MSCI EM ETF 20260212 0 49.85 49.885 48.91 49.04 832900 49.04 down down correct
ESGU.US iShares ESG Aware MSCI USA ETF 20260212 0 150.83 151.069 147.72 147.89 488500 147.89 down down correct
ESMV.US iShares ESG MSCI USA Min Vol Factor ETF 20260212 0 29.59 29.59 29.24 29.24 100 29.24 down down correct
ESPO.US VanEck Vectors Video Gaming and eSports ETF 20260212 0 95.74 96.01 94.04 94.26 44500 94.26 down down correct
EUFN.US iShares MSCI Europe Financials ETF 20260212 0 37.68 37.95 37.01 37.17 2073500 37.17 down down correct
EWJV.US iShares Trust 20260212 0 47.47 47.69 47.2 47.35 587600 47.35 down down correct
EWZS.US iShares MSCI Brazil Small 20260212 0 15.59 15.61 15.1 15.16 395300 15.16 down down correct
FAAR.US First Trust Exchange 20260212 0 29.45 29.45 29.08 29.13 14500 29.13 down down correct
FAB.US First Trust Exchange 20260212 0 99.16 99.1601 96.71 97.3547 1804 97.3547 down down correct
FAD.US First Trust Multi Cap Growth AlphaDEX Fund 20260212 0 169.89 169.89 165.45 165.6 59300 165.6 down down correct
FALN.US iShares Fallen Angels USD Bond ETF 20260212 0 27.57 27.59 27.535 27.56 507424 27.4095 down down correct
FCA.US First Trust Exchange 20260212 0 33.68 33.7 33.15 33.6 101300 33.6 down up incorrect
FCAL.US First Trust Exchange 20260212 0 49.85 49.92 49.82 49.885 3962 49.7443 up down incorrect
FCEF.US First Trust CEF Income Opportunity ETF 20260212 0 23.8 23.81 23.59 23.7054 43788 23.5641 down up incorrect
FCVT.US First Trust SSI Strategic Convertible Securities ETF 20260212 0 46.07 46.65 45.5706 45.714 26931 45.6695 down up incorrect
FDIV.US First Trust Strategic Income ETF 20260212 0 28.56 28.575 28.346 28.346 4900 28.346 down up incorrect
FDNI.US First Trust Dow Jones International Internet ETF 20260212 0 30.81 30.81 29.59 29.74 14200 29.74 down up incorrect
FDT.US First Trust Exchange 20260212 0 94.33 94.35 92.42 92.71 116300 92.71 down down correct
FDTS.US First Trust Developed Markets ex 20260212 0 69.98 70.11 69 69.19 11600 69.19 down down correct
FEM.US First Trust Emerging Markets AlphaDEX Fund 20260212 0 31.12 31.12 30.57 30.62 134200 30.62 down down correct
FEMB.US First Trust Emerging Markets Local Currency Bond ETF 20260212 0 30.85 30.939 30.64 30.81 181141 30.6597 down down correct
FEMS.US First Trust Exchange 20260212 0 46.81 46.83 46.15 46.39 25100 46.39 down down correct
FEP.US First Trust Europe AlphaDEX Fund 20260212 0 58.64 58.71 57.52 57.79 57800 57.79 down down correct
FEUZ.US First Trust Exchange 20260212 0 66.71 66.89 66.095 66.23 9300 66.23 down down correct
FEX.US First Trust Large Cap Core AlphaDEX Fund 20260212 0 127.73 128.37 125.74 125.85 77000 125.85 down down correct
FGM.US First Trust Germany AlphaDEX Fund 20260212 0 69.93 69.97 68.5 68.7 19100 68.7 down down correct
FICS.US First Trust International Developed Cap Strength ETF 20260212 0 41.57 41.639 41.29 41.391 9100 41.391 down down correct
FID.US First Trust S&P International Dividend Aristocrats ETF 20260212 0 22.36 22.41 22.23 22.28 19700 22.28 down down correct
FINX.US Global X FinTech ETF 20260212 0 24 24 22.65 22.81 221000 22.81 down down correct
FIXD.US First Trust Exchange 20260212 0 44.53 44.66 44.5152 44.645 209001 44.4805 up up correct
FJP.US First Trust Japan AlphaDEX Fund 20260212 0 81.46 81.68 80.87 81.15 15500 81.15 down down correct
FKU.US First Trust United Kingdom AlphaDEX Fund 20260212 0 55.43 55.65 54.83 54.9 8000 54.9 down down correct
FLN.US First Trust Latin America AlphaDEX Fund 20260212 0 27.2 27.45 26.91 26.95 9100 26.95 down down correct
FMB.US First Trust Managed Municipal ETF 20260212 0 51.79 51.82 51.7 51.81 162915 51.6552 up up correct
FMHI.US First Trust Exchange 20260212 0 48.36 48.43 48.3429 48.3938 211785 48.2193 up up correct
FNK.US First Trust Mid Cap Value AlphaDEX Fund 20260212 0 61.25 61.25 59.69 60.02 19300 60.02 down down correct
FNX.US First Trust Mid Cap Core AlphaDEX Fund 20260212 0 138.51 138.51 134.43 135.08 14600 135.08 down down correct
FNY.US First Trust Mid Cap Growth AlphaDEX Fund 20260212 0 97.56 97.78 94.83 94.97 49500 94.97 down down correct
FPA.US First Trust Asia Pacific Ex 20260212 0 46.8 47.5 45.9 45.9 18200 45.9 down down correct
FPXE.US First Trust IPOX Europe Equity Opportunities ETF 20260212 0 32.67 32.67 32.67 32.67 200 32.67
FPXI.US First Trust International Equity Opportunities ETF 20260212 0 67.77 67.87 66.346 66.346 7100 66.346 down down correct
FSZ.US First Trust Switzerland AlphaDEX Fund 20260212 0 84.8 84.99 84.43 84.91 33700 84.91 up up correct
FTA.US First Trust Large Cap Value AlphaDEX Fund 20260212 0 95.13 95.64 93.97 94.15 87400 94.15 down down correct
FTAG.US First Trust Exchange 20260212 0 31.13 31.13 30.44 30.48 5200 30.48 down down correct
FTC.US First Trust Large Cap Growth AlphaDEX Fund 20260212 0 163.73 164.15 159.48 160.12 46700 160.12 down down correct
FTCS.US First Trust Capital Strength ETF 20260212 0 98.23 98.58 97.27 97.33 402200 97.33 down down correct
FTGC.US First Trust Global Tactical Commodity Strategy Fund 20260212 0 24.86 24.87 24.38 24.416 330100 24.416 down down correct
FTHI.US First Trust BuyWrite Income ETF 20260212 0 24.15 24.15 23.6698 23.7 411956 23.5243 down down correct
FTRI.US First Trust Exchange 20260212 0 18.48 18.48 17.97 17.99 100500 17.99 down down correct
FTSL.US First Trust Senior Loan Fund 20260212 0 45.34 45.48 45.25 45.26 497674 45.0204 down down correct
FTSM.US First Trust Enhanced Short Maturity ETF 20260212 0 60.01 60.01 59.99 59.99 1904340 59.7993 down down correct
FTXG.US First Trust Nasdaq Food & Beverage ETF 20260212 0 23.72 23.86 23.61 23.624 60800 23.624 down up incorrect
FTXH.US First Trust Nasdaq Pharmaceuticals ETF 20260212 0 34.85 35.132 34.769 34.78 60700 34.78 down up incorrect
FTXL.US First Trust Nasdaq Semiconductor ETF 20260212 0 160.95 162.305 155.46 155.57 86200 155.57 down up incorrect
FTXN.US First Trust Nasdaq Oil & Gas ETF 20260212 0 33.57 33.68 32.72 32.983 43700 32.983 down down correct
FTXO.US First Trust Nasdaq Bank ETF 20260212 0 40.295 40.32 38.685 39.027 77000 39.027 down down correct
FTXR.US First Trust Nasdaq Transportation ETF 20260212 0 43.71 43.71 41.84 42.252 36000 42.252 down down correct
FV.US First Trust Dorsey Wright Focus 5 ETF 20260212 0 65.96 65.96 64.268 64.49 149600 64.49 down down correct
FVC.US First Trust Dorsey Wright Dynamic Focus 5 ETF 20260212 0 37.87 37.87 37.03 37.105 1500 37.105 down down correct
FYC.US First Trust Small Cap Growth AlphaDEX Fund 20260212 0 102.29 102.29 99.14 99.66 91900 99.66 down up incorrect
FYT.US First Trust Small Cap Value AlphaDEX Fund 20260212 0 64.47 64.47 62.32 62.98 6700 62.98 down up incorrect
FYX.US First Trust Exchange 20260212 0 125.64 125.64 121.78 122.49 33600 122.49 down up incorrect
GLDI.US Credit Suisse X 20260212 0 181.4 181.4 178.3 178.775 15700 174.498 down down correct
GNMA.US iShares GNMA Bond ETF 20260212 0 44.63 44.98 44.63 44.91 10688 44.7592 up up correct
GNOM.US Global X Genomics & Biotechnology ETF 20260212 0 46.2 46.2 45.031 45.4106 6006 45.4106 down down correct
GRID.US First Trust NASDAQ Clean Edge Smart Grid Infrastructure Index Fund 20260212 0 177.95 178.79 174.78 175.01 645500 175.01 down down correct
GXTG.US Global X Funds 20260212 0 24.2 24.2 23.3611 23.3611 455 23.3611 down down correct
HERD.US Pacer Cash Cows Fund of Funds ETF 20260212 0 48.02 48.02 46.3 46.394 9800 46.394 down down correct
HERO.US Global X Funds 20260212 0 27.955 28.22 27.495 27.58 8100 27.58 down down correct
HLAL.US Wahed FTSE USA Shariah ETF 20260212 0 63.62 63.62 62.16 62.33 78900 62.33 down down correct
HNDL.US Strategy Shares 20260212 0 22.6 22.6 22.42 22.42 52900 22.2886 down down correct
HYDR.US Global X Hydrogen ETF 20260212 0 37.91 38.55 36.63 36.839 15200 36.839 down down correct
HYLS.US First Trust Tactical High Yield ETF 20260212 0 41.52 41.55 41.37 41.45 231692 41.2203 down down correct
HYXF.US iShares ESG Advanced High Yield Corporate Bond ETF 20260212 0 47.398 47.398 47.21 47.25 9800 47.0151 down down correct
HYZD.US WisdomTree Interest Rate Hedged High Yield Bond Fund 20260212 0 22.64 22.64 22.57 22.5762 83120 22.4761 down down correct
IBB.US iShares Biotechnology ETF 20260212 0 172.5 173.07 169.78 170.64 1701600 170.64 down down correct
IBBQ.US Invesco Nasdaq Biotechnology ETF 20260212 0 29.191 29.37 29.05 29.139 11900 29.139 down down correct
IBTA.US iShares Trust 20260212 0 20.9 21.27 19.985 20.47 242617 20.47 down down correct
IBTG.US iShares Trust 20260212 0 22.88 22.89 22.88 22.88 335800 22.8116
IBTH.US iShares Trust 20260212 0 22.48 22.49 22.47 22.49 372200 22.4257 up up correct
IBTI.US iShares Trust 20260212 0 22.38 22.4 22.37 22.4 290300 22.3363 up up correct
IBTJ.US iShares Trust 20260212 0 21.96 22 21.955 22 342000 21.9377 up up correct
IBTK.US iShares iBonds Dec 2030 Term Treasury ETF 20260212 0 19.86 19.92 19.86 19.915 255125 19.8584 up up correct
IBTL.US iShares iBonds Dec 2031 Term Treasury ETF 20260212 0 20.55 20.62 20.55 20.615 131700 20.5541 up up correct
ICLN.US iShares Global Clean Energy ETF 20260212 0 19.07 19.07 18.3 18.38 2824400 18.38 down down correct
IEF.US iShares 7 20260212 0 96.4 96.85 96.385 96.83 13099870 96.5506 up down incorrect
IEI.US iShares 3 20260212 0 119.48 119.83 119.465 119.82 3276482 119.4913 up down incorrect
IEUS.US iShares MSCI Europe Small 20260212 0 73.41 73.41 72.21 72.32 4600 72.32 down down correct
IFGL.US iShares International Developed Real Estate ETF 20260212 0 25.3 25.33 25.11 25.18 27200 25.18 down down correct
IFV.US First Trust Dorsey Wright International Focus 5 ETF 20260212 0 27.66 27.67 27.137 27.234 19000 27.234 down down correct
IGF.US iShares Trust 20260212 0 67.51 67.96 67.34 67.39 1278000 67.39 down down correct
IGIB.US iShares 5 20260212 0 54.09 54.2 54.075 54.2 3210998 53.9872 up up correct
IGOV.US iShares International Treasury Bond ETF 20260212 0 42.93 43 42.77 42.88 198100 42.88 down down correct
IGSB.US iShares 1 20260212 0 53.01 53.0599 53.0001 53.05 2384132 52.8535 up up correct
IHYF.US Invesco High Yield Bond Factor ETF 20260212 0 22.72 22.76 22.7193 22.7298 14291 22.6101 up up correct
IJT.US iShares S&P Small 20260212 0 153.75 154.61 150.18 150.57 140900 150.57 down down correct
IMCV.US iShares Morningstar Mid 20260212 0 89.22 89.61 87.75 87.9 32100 87.9 down down correct
INDY.US iShares India 50 ETF 20260212 0 48.45 48.45 48 48.04 149700 48.04 down down correct
IPKW.US Invesco International BuyBack Achievers ETF 20260212 0 60.17 60.23 59.04 59.225 74900 59.225 down down correct
ISHG.US iShares 1 20260212 0 77.46 77.46 76.774 76.8639 80954 76.8639 down down correct
ISTB.US iShares Core 1 20260212 0 48.83 48.87 48.8135 48.85 706048 48.6849 up up correct
IUS.US Invesco RAFI Strategic US ETF 20260212 0 60.73 60.94 59.85 59.85 30900 59.85 down down correct
IUSB.US iShares Core Total USD Bond Market ETF 20260212 0 46.775 46.91 46.77 46.89 2281358 46.7337 up down incorrect
IUSG.US iShares Core S&P U.S. Growth ETF 20260212 0 167.17 167.47 163.39 163.69 522500 163.69 down up incorrect
IUSV.US iShares Core S&P U.S. Value ETF 20260212 0 107.77 108.2 106.02 106.19 1204400 106.19 down down correct
IXUS.US iShares Core MSCI Total International Stock ETF 20260212 0 93.48 93.51 92.03 92.24 1958800 92.24 down down correct
JKI.US iShares Morningstar Mid 20260212 0 89.22 89.6069 87.7494 87.8975 32124 87.8975 down down correct
JOET.US Virtus ETF Trust II 20260212 0 42.84 42.99 41.92 41.98 24300 41.98 down down correct
JSML.US Janus Henderson Small Cap Growth Alpha ETF 20260212 0 77.6 77.6 74.7623 74.8733 11892 74.8733 down down correct
KBWB.US Invesco Exchange 20260212 0 88.82 89.35 84.59 85.34 3193491 85.34 down down correct
KBWD.US Invesco KBW High Dividend Yield Financial ETF 20260212 0 13.85 13.985 13.72 13.81 361878 13.6599 down down correct
KBWP.US Invesco KBW Property & Casualty Insurance ETF 20260212 0 122.11 123.69 121.55 122.98 114200 122.98 up up correct
KBWR.US Invesco KBW Regional Banking ETF 20260212 0 69.67 70.02 67.48 68.31 3200 68.31 down down correct
KBWY.US Invesco KBW Premium Yield Equity REIT ETF 20260212 0 16.47 16.5299 15.9497 16.0944 148429 15.9715 down down correct
KRMA.US Global X Conscious Companies ETF 20260212 0 43.845 43.894 43.085 43.085 1100 43.085 down down correct
KROP.US Global X Funds 20260212 0 36.97 36.97 35.76 35.8627 16289 35.8627 down down correct
LDEM.US iShares ESG MSCI EM Leaders ETF 20260212 0 63.955 63.955 62.93 63 1000 63 down down correct
LDSF.US First Trust Exchange 20260212 0 19.15 19.22 19.15 19.205 39800 19.1305 up up correct
LEGR.US First Trust Exchange 20260212 0 61.539 61.71 60.68 60.829 4000 60.829 down down correct
LMBS.US First Trust Low Duration Opportunities ETF 20260212 0 50.32 50.37 50.2577 50.35 663752 50.1802 up up correct
LRGE.US ClearBridge Large Cap Growth ESG ETF 20260212 0 80.33 80.33 78.034 78.234 7500 78.234 down down correct
LVHD.US Legg Mason Low Volatility High Dividend ETF 20260212 0 43.78 44.1 43.69 43.7 45300 43.7 down down correct
MBB.US iShares Trust 20260212 0 95.83 96.19 95.83 96.14 2466023 95.8148 up up correct
MCHI.US iShares MSCI China ETF 20260212 0 61.44 61.51 60.27 60.58 4028600 60.58 down down correct
MDIV.US First Trust Multi 20260212 0 16.63 16.729 16.52 16.5451 77302 16.4686 down down correct
MILN.US Global X Millennials Consumer ETF 20260212 0 43.39 43.4 41.92 42.019 49600 42.019 down down correct
NFTY.US First Trust Exchange 20260212 0 58.14 58.6 58.03 58.12 31200 58.12 down down correct
NXTG.US First Trust Exchange 20260212 0 119.35 119.35 117.66 117.73 3400 117.73 down down correct
ONEQ.US Fidelity Nasdaq Composite Index ETF 20260212 0 91.36 91.36 88.76 88.98 413976 88.98 down down correct
PDBC.US Invesco Optimum Yield Diversified Commodity Strategy No K 20260212 0 14.42 14.43 14.12 14.16 6093300 14.16 down down correct
PDP.US Invesco DWA Momentum ETF 20260212 0 127.57 128.93 124.84 124.88 30400 124.88 down down correct
PEY.US Invesco High Yield Equity Dividend Achievers ETF 20260212 0 22.31 22.36 21.9 22 192839 21.9196 down down correct
PEZ.US Invesco DWA Consumer Cyclicals Momentum ETF 20260212 0 104.34 104.34 103.45 103.45 500 103.45 down down correct
PFF.US iShares Preferred and Income Securities ETF 20260212 0 31.62 31.68 31.42 31.48 3748720 31.4488 down down correct
PFI.US Invesco DWA Financial Momentum ETF 20260212 0 56.36 56.36 55.45 55.47 3000 55.47 down down correct
PFM.US Invesco Dividend Achievers ETF 20260212 0 54.21 54.34 53.65 53.65 35900 53.65 down down correct
PGJ.US Invesco Golden Dragon China ETF 20260212 0 29.74 29.74 28.86 29.11 28300 29.11 down down correct
PHO.US Invesco Water Resources ETF 20260212 0 73.52 74.16 72.06 72.14 71700 72.14 down down correct
PID.US Invesco International Dividend Achievers ETF 20260212 0 23.57 23.59 23.17 23.29 57500 23.29 down up incorrect
PIE.US Invesco DWA Emerging Markets Momentum ETF 20260212 0 27.35 27.35 26.75 26.98 13900 26.98 down up incorrect
PIO.US Invesco Global Water ETF 20260212 0 48.41 48.53 47.55 47.55 56300 47.55 down up incorrect
PIZ.US Invesco DWA Developed Markets Momentum ETF 20260212 0 54.71 54.71 53.33 53.46 88700 53.46 down up incorrect
PKW.US Invesco BuyBack Achievers ETF 20260212 0 139.18 140.01 136.31 136.8 39100 136.8 down down correct
PNQI.US Invesco NASDAQ Internet ETF 20260212 0 47.31 47.31 45.7 45.92 79000 45.92 down down correct
PPH.US VanEck Vectors ETF Trust 20260212 0 110.23 111.35 109.575 110.3 1003232 110.3 up up correct
PRFZ.US Invesco FTSE RAFI US 1500 Small 20260212 0 49.21 49.21 47.72 47.95 58200 47.95 down down correct
PRN.US Invesco DWA Industrials Momentum ETF 20260212 0 207.49 211.61 202.21 202.52 29200 202.52 down down correct
PSC.US Principal Exchange 20260212 0 61.37 61.37 59.4 59.5867 179179 59.5867 down down correct
PSCC.US Invesco S&P SmallCap Consumer Staples ETF 20260212 0 34.17 34.49 34.17 34.38 14500 34.38 up up correct
PSCD.US Invesco S&P SmallCap Consumer Discretionary ETF 20260212 0 117.1 117.1 112.62 112.81 3700 112.81 down down correct
PSCE.US Invesco S&P SmallCap Energy ETF 20260212 0 54.19 54.19 51.3 52.25 68800 52.25 down down correct
PSCF.US Invesco S&P SmallCap Financials ETF 20260212 0 60.89 60.89 59.93 60.06 1700 60.06 down down correct
PSCH.US Invesco S&P SmallCap Health Care ETF 20260212 0 43.22 43.22 41.86 41.93 9900 41.93 down down correct
PSCI.US Invesco S&P SmallCap Industrials ETF 20260212 0 177.5 178.02 171.47 171.54 6300 171.54 down up incorrect
PSCM.US Invesco S&P SmallCap Materials ETF 20260212 0 105.28 106.13 102.67 102.67 12752 102.67 down up incorrect
PSCT.US Invesco S&P SmallCap Information Technology ETF 20260212 0 62.81 63 60.94 61.18 17300 61.18 down up incorrect
PSCU.US Invesco S&P SmallCap Utilities & Communication Services ETF 20260212 0 58.03 58.19 57.91 57.91 4200 57.91 down down correct
PSET.US Principal Exchange 20260212 0 73.62 73.62 72.9 73.0268 5053 73.0268 down down correct
PSL.US Invesco Exchange 20260212 0 113.36 113.46 112.81 113.01 6400 113.01 down down correct
PTF.US Invesco Exchange 20260212 0 91.75 91.75 88.17 88.54 36500 88.54 down down correct
PTH.US Invesco DWA Healthcare Momentum ETF 20260212 0 49.25 49.25 48.24 48.6 4100 48.6 down up incorrect
PUI.US Invesco DWA Utilities Momentum ETF 20260212 0 46.53 47.18 46.53 46.77 3700 46.77 up down incorrect
PXI.US Invesco DWA Energy Momentum ETF 20260212 0 52.71 52.71 51.68 51.7 3700 51.7 down up incorrect
PY.US Principal Exchange 20260212 0 53.84 53.84 52.738 52.8362 9353 52.8362 down up incorrect
PYZ.US Invesco DWA Basic Materials Momentum ETF 20260212 0 132.1 132.11 126.9 126.9 2000 126.9 down up incorrect
QABA.US First Trust NASDAQ ABA Community Bank Index Fund 20260212 0 62.79 62.94 61.37 61.91 8500 61.91 down down correct
QAT.US iShares MSCI Qatar ETF 20260212 0 20.11 20.14 20.075 20.075 3200 20.075 down down correct
QCLN.US First Trust NASDAQ Clean Edge Green Energy Index Fund 20260212 0 51.42 51.54 49.12 49.17 53100 49.17 down down correct
QCLR.US Global X NASDAQ 100® Collar 95 20260212 0 27.955 27.955 27.955 27.955 100 27.955
QQEW.US First Trust NASDAQ 20260212 0 134.13 134.55 130.8 131 65900 131 down down correct
QQJG.US Invesco ESG NASDAQ Next Gen 100 ETF 20260212 0 27.87 27.87 26.9542 26.9542 850 23.7488 down down correct
QQMG.US Invesco ESG NASDAQ 100 ETF 20260212 0 42 42.06 40.931 40.96 25800 40.96 down down correct
QQQ.US Invesco QQQ Trust Series 1 20260212 0 614.71 615.81 599.57 600.64 81378900 600.64 down down correct
QQQA.US ProShares Trust 20260212 0 54.09 54.09 52.927 52.927 2500 52.927 down down correct
QQQJ.US Invesco NASDAQ Next Gen 100 ETF 20260212 0 38.61 38.74 37.49 37.72 319900 37.72 down down correct
QQQM.US Invesco NASDAQ 100 ETF 20260212 0 253.115 253.55 246.88 247.32 7342277 247.32 down down correct
QQXT.US First Trust NASDAQ 20260212 0 101.61 101.61 99.75 99.81 4400 99.81 down down correct
QRMI.US Global X NASDAQ 100® Risk Managed Income ETF 20260212 0 15.96 15.96 15.74 15.745 16200 15.5878 down down correct
QTEC.US First Trust Exchange 20260212 0 231.47 232.03 223.94 224.52 327600 224.52 down down correct
QTR.US Global X NASDAQ 100 Tail Risk ETF 20260212 0 30.2 30.2 29.738 29.738 1700 29.738 down down correct
QYLD.US Global X NASDAQ 100 Covered Call ETF 20260212 0 17.81 17.85 17.46 17.51 11518060 17.3351 down down correct
QYLG.US Global X Funds 20260212 0 27.32 27.4 26.73 26.759 40800 26.6147 down down correct
RDVY.US First Trust Rising Dividend Achievers ETF 20260212 0 72.97 73.15 71.23 71.34 1764000 71.34 down down correct
REIT.US ALPS Active REIT ETF 20260212 0 28.71 28.82 28.35 28.356 9300 28.356 down down correct
RFDI.US First Trust RiverFront Dynamic Developed International ETF 20260212 0 88.09 88.09 87.06 87.073 4600 87.073 down down correct
RFEM.US First Trust RiverFront Dynamic Emerging Markets ETF 20260212 0 88.57 88.62 87.41 87.699 11700 87.699 down down correct
RING.US iShares MSCI Global Gold Miners ETF 20260212 0 89.85 90.64 84.51 84.59 361300 84.59 down up incorrect
RNEM.US First Trust Exchange 20260212 0 58.28 58.28 58.225 58.225 1000 58.225 down up incorrect
RNMC.US First Trust Mid Cap US Equity Select ETF 20260212 0 37.63 37.684 37.16 37.16 1629 37.16 down up incorrect
RNRG.US Global X Renewable Energy Producers ETF 20260212 0 37.64 37.98 36.945 37.085 8497 37.085 down up incorrect
RNSC.US First Trust Small Cap US Equity Select ETF 20260212 0 30.0008 30.08 30.0008 30.08 2020 30.08 up up correct
ROBT.US First Trust Exchange 20260212 0 51.67 51.78 49.86 50.176 273000 50.176 down down correct
RTH.US VanEck Vectors ETF Trust 20260212 0 262.42 264.3 261.46 261.63 3900 261.63 down down correct
SARK.US Tuttle Capital Short Innovation ETF 20260212 0 31.99 33.77 31.99 33.29 1081152 33.29 up up correct
SCZ.US iShares MSCI EAFE Small 20260212 0 85.65 85.83 84.71 85.05 1615900 85.05 down down correct
SDG.US iShares MSCI Global Impact ETF 20260212 0 87.22 87.32 86.7 86.805 3400 86.805 down down correct
SDVY.US First Trust Exchange 20260212 0 42.58 42.89 41.62 41.81 1660900 41.81 down down correct
SHV.US iShares Short Treasury Bond ETF 20260212 0 110.23 110.23 110.22 110.22 2324010 109.916 down down correct
SHY.US iShares Trust 20260212 0 82.88 82.95 82.87 82.93 3377323 82.7077 up up correct
SKOR.US FlexShares Credit 20260212 0 49.23 49.3 49.2 49.295 44260 49.1197 up up correct
SKYU.US ProShares Ultra Cloud Computing 20260212 0 25.798 26.53 25.798 26.499 700 26.499 up up correct
SKYY.US First Trust Exchange 20260212 0 113.03 113.88 109.69 111.45 242900 111.45 down down correct
SLQD.US iShares Trust 20260212 0 50.8 50.835 50.7913 50.825 160745 50.6452 up up correct
SLVO.US Credit Suisse X 20260212 0 102.13 102.13 95 95.81 128100 88.1657 down down correct
SMH.US VanEck Vectors Semiconductor ETF 20260212 0 418.33 420.04 405.28 406.11 7379100 406.11 down down correct
SNSR.US Global X Internet of Things ETF 20260212 0 40.35 40.44 39.065 39.2 10300 39.2 down down correct
SOCL.US Global X Funds 20260212 0 50.62 50.76 49.76 49.81 10200 49.81 down down correct
SOXQ.US Invesco PHLX Semiconductor ETF 20260212 0 65.76 66.1 63.605 63.66 1998200 63.66 down down correct
SOXX.US iShares Semiconductor ETF 20260212 0 363.46 365.38 351.05 351.5 9488000 351.5 down down correct
SPC.US CrossingBridge Pre 20260212 0 18.96 19.335 18.95 19.23 3872 19.23 up up correct
SPRX.US Spear Alpha ETF 20260212 0 40.03 40.165 38.11 38.404 307500 38.404 down down correct
SQLV.US Legg Mason ETF Investment Trust 20260212 0 45.45 45.49 45.21 45.429 2300 45.429 down down correct
SQQQ.US ProShares Trust 20260212 0 68.33 73.43 67.95 73.1 61833000 73.1 up up correct
SRET.US Global X SuperDividend REIT ETF 20260212 0 22.75 22.8 22.5 22.61 41535 22.458 down down correct
SUSB.US iShares ESG 1 20260212 0 25.29 25.31 25.275 25.3 125608 25.2062 up up correct
SUSC.US iShares ESG USD Corporate Bond ETF 20260212 0 23.5 23.565 23.5 23.555 188688 23.469 up up correct
SUSL.US iShares ESG MSCI USA Leaders ETF 20260212 0 122.85 122.85 120.76 120.872 24800 120.872 down down correct
TDIV.US First Trust NASDAQ Technology Dividend Index Fund 20260212 0 100.56 100.96 98.55 98.59 174100 98.59 down down correct
TLT.US iShares 20+ Year Treasury Bond ETF 20260212 0 88.36 89.28 88.35 89.23 48454900 88.9343 up up correct
TQQQ.US ProShares UltraPro QQQ 20260212 0 51.8 52.07 47.99 48.26 131150000 48.26 down down correct
TUR.US iShares Inc. 20260212 0 42.2 42.35 41.82 41.91 477300 41.91 down down correct
UAE.US iShares MSCI UAE ETF 20260212 0 21.94 22.25 21.84 21.89 330300 21.89 down down correct
UCRD.US VictoryShares ESG Corporate Bond ETF 20260212 0 21.875 21.875 21.875 21.875 100 21.7994
UCYB.US ProShares Ultra Nasdaq Cybersecurity 20260212 0 45.37 45.37 42.67 43.134 4500 43.134 down down correct
UFO.US Procure ETF Trust II 20260212 0 43.54 43.55 41.94 42.64 1034000 42.64 down down correct
USIG.US iShares Broad USD Investment Grade Corporate Bond ETF 20260212 0 52.06 52.17 52.06 52.14 1791443 51.9379 up up correct
USMC.US Principal U.S. Mega 20260212 0 67.87 67.87 66.78 66.79 78880 66.79 down down correct
USOI.US Credit Suisse X 20260212 0 51.46 51.46 50.54 50.77 40900 49.8815 down down correct
USXF.US iShares ESG Advanced MSCI USA ETF 20260212 0 59.51 59.74 58.28 58.297 71800 58.297 down down correct
VCIT.US Vanguard Intermediate 20260212 0 84.08 84.26 84.07 84.22 10175600 83.9188 up up correct
VCLT.US Vanguard Long 20260212 0 76.77 77.085 76.68 76.98 5995993 76.6631 up up correct
VCSH.US Vanguard Scottsdale Funds 20260212 0 79.89 79.98 79.89 79.97 5010753 79.7005 up up correct
VGIT.US Vanguard Intermediate 20260212 0 60.01 60.21 60 60.21 3018062 60.0369 up up correct
VGLT.US Vanguard Scottsdale Funds 20260212 0 56.41 56.9394 56.4 56.9 2218474 56.716 up up correct
VGSH.US Vanguard Short 20260212 0 58.76 58.82 58.76 58.82 2966994 58.6505 up up correct
VIGI.US Vanguard International Dividend Appreciation Index Fund ETF Shares 20260212 0 96.37 96.475 95.25 95.566 615600 95.566 down down correct
VMBS.US Vanguard Mortgage 20260212 0 47.38 47.56 47.36 47.56 1284474 47.4001 up up correct
VNQI.US Vanguard Global ex 20260212 0 50.66 50.71 50.31 50.46 441300 50.46 down down correct
VONE.US Vanguard Russell 1000 Index Fund ETF Shares 20260212 0 314.81 315.3 308.6 308.78 78100 308.78 down down correct
VONG.US Vanguard Scottsdale Funds 20260212 0 118.2 118.36 115.3 115.5 3270000 115.5 down down correct
VONV.US Vanguard Scottsdale Funds 20260212 0 98.98 99.34 97.4 97.52 1164400 97.52 down down correct
VPN.US Global X Funds 20260212 0 23.59 24.295 23.005 23.625 25163 23.625 up up correct
VRIG.US Invesco Actively Managed Exchange 20260212 0 25.16 25.16 25.15 25.16 434239 25.0633
VSDA.US VictoryShares Dividend Accelerator ETF 20260212 0 59.18 59.18 58.55 58.5763 2764 58.4271 down up incorrect
VSMV.US VictoryShares US Multi 20260212 0 58.21 58.21 57.8361 57.8361 91150 57.736 down up incorrect
VTC.US Vanguard Scottsdale Funds 20260212 0 78.12 78.2899 78.1 78.22 108719 77.9299 up down incorrect
VTHR.US Vanguard Russell 3000 Index Fund ETF Shares 20260212 0 307.2 307.6 300.86 301.14 27600 301.14 down up incorrect
VTIP.US Vanguard Malvern Funds 20260212 0 49.71 49.75 49.7 49.74 1242180 49.74 up down incorrect
VTWG.US Vanguard Russell 2000 Growth Index Fund ETF Shares 20260212 0 249.34 249.34 241.62 241.62 16900 241.62 down up incorrect
VTWO.US Vanguard Russell 2000 Index Fund ETF Shares 20260212 0 107.94 108.09 104.44 104.9 4413500 104.9 down down correct
VTWV.US Vanguard Russell 2000 Value Index Fund ETF Shares 20260212 0 178.1 178.41 172.81 173.82 24100 173.82 down down correct
VWOB.US Vanguard Emerging Markets Government Bond Index Fund ETF Shares 20260212 0 67.99 68.13 67.96 68.05 466744 67.7318 up up correct
VXUS.US Vanguard Total International Stock Index Fund ETF Shares 20260212 0 83.22 83.26 81.95 82.13 11936300 82.13 down down correct
VYMI.US Vanguard International High Dividend Yield Index Fund ETF Shares 20260212 0 100.415 100.55 99.26 99.55 2307000 99.55 down down correct
WCBR.US WisdomTree Trust 20260212 0 25.99 26.41 25.5 25.882 80900 25.882 down down correct
WOOD.US iShares Global Timber & Forestry ETF 20260212 0 82.66 83.32 82.27 82.45 75900 82.45 down down correct
XT.US iShares Exponential Technologies ETF 20260212 0 72.54 72.691 71.53 71.608 76200 71.608 down down correct
YLCO.US Global X YieldCo & Renewable Energy Income ETF 20260212 0 37.64 37.98 36.945 37.085 8497 37.085 down down correct
YLDE.US ClearBridge Dividend Strategy ESG ETF 20260212 0 57.78 57.78 57.1592 57.1592 16593 56.8757 down down correct

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