CollectAI

close-nasdaq_etfs

2026/02/13

TICKER DESC DATE TIME OPEN HIGH LOW CLOSE VOL Adj CLOSE Trend Predict Result
AADR.US AdvisorShares Dorsey Wright ADR ETF 20260213 0 94.86 94.96 94.49 94.74 3000 94.74 down down correct
AAXJ.US iShares MSCI All Country Asia ex Japan ETF 20260213 0 103.03 103.89 102.12 103.65 1938600 103.65 up up correct
ACWI.US iShares Trust 20260213 0 145.61 146.61 144.77 145.94 11700300 145.94 up up correct
ACWX.US iShares MSCI ACWI ex U.S. ETF 20260213 0 72.92 73.35 72.46 73.25 2443600 73.25 up up correct
AGNG.US Global X Aging Population ETF 20260213 0 37.94 38.306 37.94 38.097 12000 38.097 up up correct
AGZD.US WisdomTree Interest Rate Hedged U.S. Aggregate Bond Fund 20260213 0 22.6 22.61 22.54 22.54 9042 22.4701 down down correct
AIA.US iShares Trust 20260213 0 112.18 113.35 110.78 113.08 230800 113.08 up up correct
AIQ.US Global X Artificial Intelligence & Technology ETF 20260213 0 49.01 49.85 48.54 49.45 2204500 49.45 up up correct
AIRR.US First Trust Exchange 20260213 0 118.06 120.26 116.353 119.14 487200 119.14 up up correct
ALTY.US Global X Funds 20260213 0 12.34 12.455 12.34 12.4346 29963 12.3558 up up correct
ANGL.US VanEck Vectors ETF Trust 20260213 0 29.68 29.74 29.67 29.7 475618 29.5592 up up correct
AQWA.US Global X Funds 20260213 0 20.69 20.91 20.602 20.839 48100 20.839 up up correct
BBH.US VanEck Vectors Biotech ETF 20260213 0 191.88 196.79 191.88 195.12 7700 195.12 up up correct
BGRN.US iShares Trust 20260213 0 48.24 48.28 48.2 48.2651 16714 48.097 up up correct
BIB.US ProShares Ultra Nasdaq Biotechnology 20260213 0 84.6 87.08 84.54 84.72 5100 84.72 up up correct
BIS.US ProShares UltraShort Nasdaq Biotechnology 20260213 0 8.68 8.76 8.56 8.76 6400 8.76 up up correct
BJK.US VanEck Vectors Gaming ETF 20260213 0 36.25 36.4 36.02 36.13 6200 36.13 down down correct
BKCH.US Global X Blockchain ETF 20260213 0 63.75 67.31 61.81 65.08 90100 65.08 up up correct
BLCN.US Siren ETF Trust 20260213 0 23.59 23.59 22.45 23.25 26300 23.25 down down correct
BND.US Vanguard Bond Index Funds 20260213 0 74.84 74.8999 74.805 74.88 8307935 74.6531 up up correct
BNDW.US Vanguard Total World Bond ETF 20260213 0 69.45 69.5 69.425 69.4628 125317 69.287 up up correct
BNDX.US Vanguard Total International Bond Index Fund ETF Shares 20260213 0 48.85 48.8785 48.81 48.81 3811581 48.7108 down up incorrect
BOTZ.US Global X Robotics & Artificial Intelligence ETF 20260213 0 38.1 38.605 37.831 38.34 895200 38.34 up down incorrect
BSCQ.US Invesco BulletShares 2026 Corporate Bond ETF 20260213 0 19.589 19.6 19.58 19.59 1315622 19.5232 up up correct
BSCR.US Invesco BulletShares 2027 Corporate Bond ETF 20260213 0 19.78 19.79 19.77 19.785 571044 19.7172 up up correct
BSCS.US Invesco BulletShares 2028 Corporate Bond ETF 20260213 0 20.65 20.66 20.65 20.655 442384 20.5824 up up correct
BSCT.US Invesco BulletShares 2029 Corporate Bond ETF 20260213 0 18.92 18.94 18.92 18.935 533900 18.8677 up up correct
BSCU.US Invesco BulletShares 2030 Corporate Bond ETF 20260213 0 17.02 17.028 17.01 17.015 356200 16.9532 down down correct
BSCV.US Invesco BulletShares 2031 Corporate Bond ETF 20260213 0 16.8 16.81 16.781 16.81 404200 16.748 up up correct
BSJQ.US Invesco BulletShares 2026 High Yield Corporate Bond ETF 20260213 0 23.31 23.32 23.3 23.315 154715 23.2157 up down incorrect
BSJR.US Invesco BulletShares 2027 High Yield Corporate Bond ETF 20260213 0 22.62 22.67 22.615 22.655 265100 22.5568 up down incorrect
BSJS.US Invesco BulletShares 2028 High Yield Corporate Bond ETF 20260213 0 22.03 22.06 22.023 22.035 83200 21.9293 up down incorrect
BSJT.US Invesco BulletShares 2029 High Yield Corporate Bond ETF 20260213 0 21.47 21.48 21.42 21.45 91800 21.3382 down down correct
BSMQ.US Invesco Exchange 20260213 0 23.66 23.685 23.63 23.685 112800 23.63 up down incorrect
BSMR.US Invesco Exchange 20260213 0 23.771 23.8 23.771 23.795 43100 23.7429 up down incorrect
BSMS.US Invesco Exchange 20260213 0 23.67 23.69 23.66 23.677 68300 23.6243 up down incorrect
BSMT.US Invesco Exchange 20260213 0 23.39 23.4 23.35 23.366 20100 23.3161 down up incorrect
BSMU.US Invesco BulletShares 2030 Municipal Bond ETF 20260213 0 22.3 22.31 22.285 22.295 43800 22.2462 down up incorrect
BSMV.US Invesco BulletShares 2031 Municipal Bond ETF 20260213 0 21.46 21.46 21.42 21.435 43400 21.386 down up incorrect
BUG.US Global X Funds 20260213 0 27.285 28.11 27.27 27.89 709500 27.89 up up correct
CARZ.US First Trust NASDAQ Global Auto Index Fund 20260213 0 85.74 87.72 85.74 86.72 2700 86.72 up up correct
CATH.US Global X S&P 500 Catholic Values ETF 20260213 0 81.97 82.42 81.55 81.88 45100 81.88 down down correct
CDC.US Victory Portfolios II 20260213 0 72.89 73.78 72.89 73.5338 38532 73.2822 up up correct
CDL.US Victory Portfolios II 20260213 0 76.13 77 76.11 76.7551 58820 76.4934 up up correct
CEFA.US Global X S&P Catholic Values Developed ex 20260213 0 40.17 40.17 39.9909 39.9909 18540 39.9909 down down correct
CFA.US VictoryShares US 500 Volatility Wtd ETF 20260213 0 94.61 96.07 94.61 95.6087 10656 95.4564 up up correct
CFO.US Victory Portfolios II 20260213 0 77.03 77.851 76.81 77.5127 7720 77.3892 up up correct
CIBR.US First Trust Exchange 20260213 0 65.42 67.139 65.3 66.83 1363700 66.83 up up correct
CLOU.US Global X Funds 20260213 0 19.22 19.785 19.22 19.62 169800 19.62 up down incorrect
COMT.US iShares GSCI Commodity Dynamic Roll Strategy ETF 20260213 0 26.68 26.79 26.58 26.6993 105305 26.6993 up up correct
CSB.US VictoryShares US Small Cap High Div Volatility Wtd ETF 20260213 0 63.5 64.38 63.5 64.309 12488 63.9753 up up correct
CTEC.US Global X Funds 20260213 0 58.81 59 58.6101 58.9349 3508 58.9349 up up correct
CXSE.US WisdomTree Trust 20260213 0 40.42 40.66 40.23 40.51 47700 40.51 up up correct
DALI.US First Trust Dorsey Wright DALI 1 ETF 20260213 0 29.53 29.835 29.53 29.657 18200 29.657 up up correct
DAPP.US VanEck Vectors ETF Trust 20260213 0 15.58 16.399 15.21 16.04 270700 16.04 up up correct
DAX.US Global X DAX Germany ETF 20260213 0 46.9 47.19 46.826 47.015 68400 47.015 up up correct
DDI.US DoubleDown Interactive Co. Ltd. American Depository Shares 20260213 0 8.63 8.9384 8.61 8.75 110011 8.75 up up correct
DDIV.US First Trust Dorsey Wright Momentum & Dividend ETF 20260213 0 43.11 43.142 42.99 43.142 3900 43.142 up up correct
DEMZ.US Democratic Large Cap Core ETF 20260213 0 42.48 42.545 42.24 42.286 1400 42.286 down down correct
DGRE.US WisdomTree Emerging Markets Quality Dividend Growth Fund 20260213 0 35.51 35.63 35.22 35.565 11600 35.565 up up correct
DGRS.US WisdomTree Trust 20260213 0 55.64 56.23 55.4601 56.09 10553 56.0594 up up correct
DGRW.US WisdomTree U.S. Quality Dividend Growth Fund 20260213 0 92.51 93.145 92.25 92.62 901394 92.565 up up correct
DMXF.US iShares ESG Advanced MSCI EAFE Index ETF 20260213 0 81.22 81.5 80.882 81.304 24700 81.304 up up correct
DRIV.US Global X Funds 20260213 0 32.54 32.919 32.46 32.71 27300 32.71 up up correct
DVLU.US First Trust Dorsey Wright Momentum & Value ETF 20260213 0 36.76 36.77 36.57 36.65 5100 36.65 down down correct
DVOL.US First Trust Exchange 20260213 0 36.54 36.97 36.54 36.84 15500 36.84 up up correct
DVY.US iShares Trust 20260213 0 155.97 158.39 155.83 157.93 806200 157.93 up up correct
DWAS.US Invesco DWA SmallCap Momentum ETF 20260213 0 100.59 101.75 100.29 100.36 16900 100.36 down up incorrect
DWAW.US AdvisorShares Trust 20260213 0 45.79 46.04 45.79 45.889 21100 45.889 up down incorrect
DWSH.US AdvisorShares Dorsey Wright Short ETF 20260213 0 6.22 6.23 6.16 6.195 11100 6.195 down up incorrect
DWUS.US AdvisorShares Trust 20260213 0 53.79 53.79 53.79 53.79 500 53.79
DXJS.US WisdomTree Trust 20260213 0 57.55 58.12 57 57.4667 90942 57.4667 down down correct
EBIZ.US Global X Funds 20260213 0 28.372 28.69 28.372 28.542 3600 28.542 up up correct
ECOW.US Pacer Emerging Markets Cash Cows 100 ETF 20260213 0 27.39 27.48 27.232 27.462 74200 27.462 up up correct
EEMA.US iShares MSCI Emerging Markets Asia ETF 20260213 0 103.28 104.05 102.47 103.85 289400 103.85 up up correct
EFAS.US Global X MSCI SuperDividend EAFE ETF 20260213 0 20.9 20.9525 20.8 20.92 21175 20.8338 up up correct
EMB.US iShares J.P. Morgan USD Emerging Markets Bond ETF 20260213 0 97.48 97.61 97.3114 97.42 6711920 97.0183 down down correct
EMCB.US WisdomTree Emerging Markets Corporate Bond Fund 20260213 0 66.96 67.08 66.935 66.935 12994 66.6815 down down correct
EMIF.US iShares Emerging Markets Infrastructure ETF 20260213 0 30.26 30.26 29.75 30.14 10100 30.14 down down correct
EMXC.US iShares MSCI Emerging Markets ex China ETF 20260213 0 83.78 84.43 82.79 84.31 4156500 84.31 up up correct
EMXF.US iShares Trust 20260213 0 50.85 51.32 50.85 51.3 2600 51.3 up up correct
ENZL.US iShares MSCI New Zealand ETF 20260213 0 46.63 46.89 46.26 46.77 207900 46.77 up up correct
EQRR.US ProShares Equities for Rising Rates ETF 20260213 0 68.298 68.298 68.298 68.298 100 68.298
ESGD.US iShares ESG Aware MSCI EAFE ETF 20260213 0 102.75 103.24 102.4 102.98 302200 102.98 up up correct
ESGE.US iShares ESG Aware MSCI EM ETF 20260213 0 48.93 49.36 48.52 49.29 1101500 49.29 up up correct
ESGU.US iShares ESG Aware MSCI USA ETF 20260213 0 147.91 149.21 147.27 148.21 360800 148.21 up up correct
ESMV.US iShares ESG MSCI USA Min Vol Factor ETF 20260213 0 29.54 29.54 29.54 29.54 100 29.54
ESPO.US VanEck Vectors Video Gaming and eSports ETF 20260213 0 92.71 93.3 92.63 92.98 21000 92.98 up up correct
EUFN.US iShares MSCI Europe Financials ETF 20260213 0 36.5 36.69 36.28 36.61 1449700 36.61 up up correct
EWJV.US iShares Trust 20260213 0 47.35 47.66 47.115 47.57 210900 47.57 up up correct
EWZS.US iShares MSCI Brazil Small 20260213 0 15.05 15.08 14.65 15.04 268400 15.04 down down correct
FAAR.US First Trust Exchange 20260213 0 29.251 29.302 29.16 29.21 14700 29.21 down down correct
FAB.US First Trust Exchange 20260213 0 97.2601 98.5543 97.2601 98.2399 1041 98.2399 up up correct
FAD.US First Trust Multi Cap Growth AlphaDEX Fund 20260213 0 166.27 168.5 165.74 167.72 9900 167.72 up up correct
FALN.US iShares Fallen Angels USD Bond ETF 20260213 0 27.59 27.63 27.56 27.59 1020599 27.4393
FCA.US First Trust Exchange 20260213 0 33 33.01 32.55 32.55 684100 32.55 down down correct
FCAL.US First Trust Exchange 20260213 0 49.9 49.98 49.9 49.97 18814 49.8291 up up correct
FCEF.US First Trust CEF Income Opportunity ETF 20260213 0 23.75 23.85 23.6873 23.7581 24564 23.6164 up up correct
FCVT.US First Trust SSI Strategic Convertible Securities ETF 20260213 0 45.77 46.21 45.61 46.03 22941 45.9852 up up correct
FDIV.US First Trust Strategic Income ETF 20260213 0 28.36 28.59 28.36 28.467 20400 28.467 up up correct
FDNI.US First Trust Dow Jones International Internet ETF 20260213 0 29.6 29.8 29.58 29.65 8800 29.65 up up correct
FDT.US First Trust Exchange 20260213 0 92.74 93.68 92.04 93.46 466200 93.46 up up correct
FDTS.US First Trust Developed Markets ex 20260213 0 68.97 69.82 68.87 69.65 13300 69.65 up up correct
FEM.US First Trust Emerging Markets AlphaDEX Fund 20260213 0 30.44 30.61 30.29 30.54 998700 30.54 up up correct
FEMB.US First Trust Emerging Markets Local Currency Bond ETF 20260213 0 30.77 30.8933 30.77 30.88 132483 30.7293 up down incorrect
FEMS.US First Trust Exchange 20260213 0 46.5 46.76 46.13 46.57 18900 46.57 up down incorrect
FEP.US First Trust Europe AlphaDEX Fund 20260213 0 57.57 57.98 57.3 57.67 429200 57.67 up down incorrect
FEUZ.US First Trust Exchange 20260213 0 65.55 66.25 65.435 65.84 304700 65.84 up down incorrect
FEX.US First Trust Large Cap Core AlphaDEX Fund 20260213 0 125.72 127.47 125.72 126.97 13500 126.97 up down incorrect
FGM.US First Trust Germany AlphaDEX Fund 20260213 0 68.21 69.48 67.75 68.62 311100 68.62 up up correct
FICS.US First Trust International Developed Cap Strength ETF 20260213 0 41.52 41.65 41.39 41.571 16500 41.571 up up correct
FID.US First Trust S&P International Dividend Aristocrats ETF 20260213 0 22.22 22.37 22.16 22.3 16500 22.3 up up correct
FINX.US Global X FinTech ETF 20260213 0 22.93 23.46 22.81 23.32 64000 23.32 up up correct
FIXD.US First Trust Exchange 20260213 0 44.76 44.7974 44.74 44.79 250618 44.625 up down incorrect
FJP.US First Trust Japan AlphaDEX Fund 20260213 0 81.14 81.39 80.15 81.13 18400 81.13 down up incorrect
FKU.US First Trust United Kingdom AlphaDEX Fund 20260213 0 54.9 55.33 54.56 54.56 356900 54.56 down up incorrect
FLN.US First Trust Latin America AlphaDEX Fund 20260213 0 26.3 26.64 26 26.59 15700 26.59 up down incorrect
FMB.US First Trust Managed Municipal ETF 20260213 0 51.85 51.88 51.81 51.83 239269 51.6751 down up incorrect
FMHI.US First Trust Exchange 20260213 0 48.42 48.5 48.42 48.47 163760 48.2952 up down incorrect
FNK.US First Trust Mid Cap Value AlphaDEX Fund 20260213 0 59.85 60.77 59.85 60.48 3900 60.48 up up correct
FNX.US First Trust Mid Cap Core AlphaDEX Fund 20260213 0 135.34 137.02 134.58 136.39 9700 136.39 up up correct
FNY.US First Trust Mid Cap Growth AlphaDEX Fund 20260213 0 95.43 96.74 94.77 96.14 7500 96.14 up up correct
FPA.US First Trust Asia Pacific Ex 20260213 0 45.82 46.49 45.7 46.31 13200 46.31 up up correct
FPXE.US First Trust IPOX Europe Equity Opportunities ETF 20260213 0 32.83 32.94 32.83 32.85 1000 32.85 up up correct
FPXI.US First Trust International Equity Opportunities ETF 20260213 0 67.32 67.65 67.275 67.29 11500 67.29 down down correct
FSZ.US First Trust Switzerland AlphaDEX Fund 20260213 0 84.55 85.21 84.55 85.2 5700 85.2 up up correct
FTA.US First Trust Large Cap Value AlphaDEX Fund 20260213 0 94.15 95.13 93.89 94.8 35600 94.8 up up correct
FTAG.US First Trust Exchange 20260213 0 30.41 30.69 30.41 30.54 3000 30.54 up up correct
FTC.US First Trust Large Cap Growth AlphaDEX Fund 20260213 0 160.59 163.41 159.74 162.29 204200 162.29 up up correct
FTCS.US First Trust Capital Strength ETF 20260213 0 97.26 98.24 97.26 97.69 434100 97.69 up up correct
FTGC.US First Trust Global Tactical Commodity Strategy Fund 20260213 0 24.48 24.53 24.34 24.44 243300 24.44 down down correct
FTHI.US First Trust BuyWrite Income ETF 20260213 0 23.79 23.8466 23.595 23.73 524981 23.554 down down correct
FTRI.US First Trust Exchange 20260213 0 18.01 18.27 17.99 18.23 40800 18.23 up up correct
FTSL.US First Trust Senior Loan Fund 20260213 0 45.31 45.34 45.24 45.3 258120 45.0602 down down correct
FTSM.US First Trust Enhanced Short Maturity ETF 20260213 0 60.02 60.04 60.02 60.03 972594 59.8392 up up correct
FTXG.US First Trust Nasdaq Food & Beverage ETF 20260213 0 23.6 23.71 23.43 23.615 99800 23.615 up down incorrect
FTXH.US First Trust Nasdaq Pharmaceuticals ETF 20260213 0 35.35 35.4 35.176 35.176 3700 35.176 down up incorrect
FTXL.US First Trust Nasdaq Semiconductor ETF 20260213 0 155.57 157.81 153.37 156.34 264100 156.34 up down incorrect
FTXN.US First Trust Nasdaq Oil & Gas ETF 20260213 0 32.93 33.48 32.93 33.384 16700 33.384 up down incorrect
FTXO.US First Trust Nasdaq Bank ETF 20260213 0 38.88 39.27 38.51 39.081 69500 39.081 up down incorrect
FTXR.US First Trust Nasdaq Transportation ETF 20260213 0 42.25 42.769 42.25 42.572 4100 42.572 up up correct
FV.US First Trust Dorsey Wright Focus 5 ETF 20260213 0 64.49 65.375 64.49 65.01 144800 65.01 up up correct
FVC.US First Trust Dorsey Wright Dynamic Focus 5 ETF 20260213 0 37.485 37.59 37.37 37.393 41000 37.393 down down correct
FYC.US First Trust Small Cap Growth AlphaDEX Fund 20260213 0 100.07 101.92 99.43 100.75 327400 100.75 up up correct
FYT.US First Trust Small Cap Value AlphaDEX Fund 20260213 0 63.31 64.25 63.31 64.05 6500 64.05 up down incorrect
FYX.US First Trust Exchange 20260213 0 123.04 125.24 122.8 124.33 79600 124.33 up down incorrect
GLDI.US Credit Suisse X 20260213 0 179.89 181.04 179.82 180.413 5900 176.0969 up up correct
GNMA.US iShares GNMA Bond ETF 20260213 0 44.9613 45.0684 44.93 45.01 11515 44.8588 up up correct
GNOM.US Global X Genomics & Biotechnology ETF 20260213 0 45.54 46.64 45.54 45.8114 2586 45.8114 up up correct
GRID.US First Trust NASDAQ Clean Edge Smart Grid Infrastructure Index Fund 20260213 0 174.41 176.3 172.75 175.4 555700 175.4 up up correct
GXTG.US Global X Funds 20260213 0 23.36 23.51 23.26 23.4279 1359 23.4279 up up correct
HERD.US Pacer Cash Cows Fund of Funds ETF 20260213 0 46.54 46.81 46.54 46.749 8900 46.749 up up correct
HERO.US Global X Funds 20260213 0 27.16 27.41 27.16 27.36 11500 27.36 up up correct
HLAL.US Wahed FTSE USA Shariah ETF 20260213 0 62.36 62.71 61.97 62.26 70800 62.26 down down correct
HNDL.US Strategy Shares 20260213 0 22.5 22.695 22.44 22.605 144100 22.4726 up up correct
HYDR.US Global X Hydrogen ETF 20260213 0 36.89 37.75 36.68 37.403 9100 37.403 up up correct
HYLS.US First Trust Tactical High Yield ETF 20260213 0 41.51 41.51 41.19 41.46 135274 41.2302 down down correct
HYXF.US iShares ESG Advanced High Yield Corporate Bond ETF 20260213 0 47.37 47.379 47.25 47.28 11300 47.045 down down correct
HYZD.US WisdomTree Interest Rate Hedged High Yield Bond Fund 20260213 0 22.56 22.62 22.5202 22.5291 118002 22.4292 down down correct
IBB.US iShares Biotechnology ETF 20260213 0 171.37 175.02 170.8 172.5 1569900 172.5 up up correct
IBBQ.US Invesco Nasdaq Biotechnology ETF 20260213 0 29.24 29.81 29.24 29.429 13400 29.429 up up correct
IBTA.US iShares Trust 20260213 0 20.69 21.76 20.675 21.44 231148 21.44 up up correct
IBTG.US iShares Trust 20260213 0 22.89 22.9 22.89 22.895 368200 22.8266 up down incorrect
IBTH.US iShares Trust 20260213 0 22.51 22.51 22.5 22.505 610100 22.4406 down up incorrect
IBTI.US iShares Trust 20260213 0 22.42 22.44 22.42 22.435 344500 22.3712 up down incorrect
IBTJ.US iShares Trust 20260213 0 22.04 22.05 22.03 22.045 190700 21.9826 up down incorrect
IBTK.US iShares iBonds Dec 2030 Term Treasury ETF 20260213 0 19.96 19.97 19.95 19.965 130073 19.9082 up down incorrect
IBTL.US iShares iBonds Dec 2031 Term Treasury ETF 20260213 0 20.67 20.688 20.66 20.685 109500 20.6239 up down incorrect
ICLN.US iShares Global Clean Energy ETF 20260213 0 18.19 18.55 17.99 18.42 2791300 18.42 up up correct
IEF.US iShares 7 20260213 0 97.12 97.2551 97.09 97.21 11681540 96.9295 up up correct
IEI.US iShares 3 20260213 0 120.08 120.175 120.045 120.14 2193026 119.8104 up up correct
IEUS.US iShares MSCI Europe Small 20260213 0 72.24 72.8 72.24 72.58 5400 72.58 up up correct
IFGL.US iShares International Developed Real Estate ETF 20260213 0 25.13 25.31 25.09 25.24 17000 25.24 up up correct
IFV.US First Trust Dorsey Wright International Focus 5 ETF 20260213 0 26.98 27.27 26.96 27.172 297800 27.172 up up correct
IGF.US iShares Trust 20260213 0 67.52 68.42 67.46 68.35 767100 68.35 up up correct
IGIB.US iShares 5 20260213 0 54.32 54.355 54.285 54.35 3657129 54.1366 up up correct
IGOV.US iShares International Treasury Bond ETF 20260213 0 42.95 43.12 42.85 42.94 135200 42.94 down down correct
IGSB.US iShares 1 20260213 0 53.125 53.1399 53.1 53.13 2773525 52.9332 up up correct
IHYF.US Invesco High Yield Bond Factor ETF 20260213 0 22.71 22.75 22.71 22.725 7615 22.6053 up up correct
IJT.US iShares S&P Small 20260213 0 150.86 153.34 150.71 152.49 63200 152.49 up up correct
IMCV.US iShares Morningstar Mid 20260213 0 88.1 89.19 87.75 88.95 28800 88.95 up up correct
INDY.US iShares India 50 ETF 20260213 0 47.86 47.95 47.63 47.91 247100 47.91 up up correct
IPKW.US Invesco International BuyBack Achievers ETF 20260213 0 58.85 59.21 58.69 59.096 75600 59.096 up up correct
ISHG.US iShares 1 20260213 0 76.87 76.9899 76.77 76.95 48073 76.95 up up correct
ISTB.US iShares Core 1 20260213 0 48.92 48.947 48.92 48.94 289664 48.7746 up up correct
IUS.US Invesco RAFI Strategic US ETF 20260213 0 59.86 60.36 59.76 60.04 34300 60.04 up up correct
IUSB.US iShares Core Total USD Bond Market ETF 20260213 0 47.02 47.0312 46.985 47.03 3675059 46.8733 up up correct
IUSG.US iShares Core S&P U.S. Growth ETF 20260213 0 163.82 164.49 162.21 162.99 576300 162.99 down down correct
IUSV.US iShares Core S&P U.S. Value ETF 20260213 0 106.25 107.32 105.96 106.77 1309300 106.77 up up correct
IXUS.US iShares Core MSCI Total International Stock ETF 20260213 0 92.08 92.68 91.54 92.54 3886000 92.54 up up correct
JKI.US iShares Morningstar Mid 20260213 0 88.1 89.1902 87.75 88.95 28788 88.95 up up correct
JOET.US Virtus ETF Trust II 20260213 0 41.99 42.54 41.91 42.36 20500 42.36 up up correct
JSML.US Janus Henderson Small Cap Growth Alpha ETF 20260213 0 74.95 76.55 74.71 75.8073 21358 75.8073 up up correct
KBWB.US Invesco Exchange 20260213 0 84.96 85.95 83.72 85.61 2615206 85.61 up up correct
KBWD.US Invesco KBW High Dividend Yield Financial ETF 20260213 0 13.82 13.92 13.65 13.7953 236962 13.6453 down down correct
KBWP.US Invesco KBW Property & Casualty Insurance ETF 20260213 0 122.94 122.94 121.08 121.99 14700 121.99 down down correct
KBWR.US Invesco KBW Regional Banking ETF 20260213 0 67.8 69.11 67.69 68.9 5300 68.9 up up correct
KBWY.US Invesco KBW Premium Yield Equity REIT ETF 20260213 0 16.17 16.3899 16.13 16.3039 250703 16.1794 up down incorrect
KRMA.US Global X Conscious Companies ETF 20260213 0 43.07 43.51 43.07 43.275 1600 43.275 up down incorrect
KROP.US Global X Funds 20260213 0 36.35 36.35 35.88 35.9108 5618 35.9108 down up incorrect
LDEM.US iShares ESG MSCI EM Leaders ETF 20260213 0 63.16 63.16 63.16 63.16 300 63.16
LDSF.US First Trust Exchange 20260213 0 19.17 19.24 19.17 19.215 44300 19.1404 up down incorrect
LEGR.US First Trust Exchange 20260213 0 60.555 61.16 60.555 60.848 14600 60.848 up down incorrect
LMBS.US First Trust Low Duration Opportunities ETF 20260213 0 50.43 50.4627 50.345 50.43 337869 50.2599
LRGE.US ClearBridge Large Cap Growth ESG ETF 20260213 0 78.51 78.68 77.84 77.94 21800 77.94 down down correct
LVHD.US Legg Mason Low Volatility High Dividend ETF 20260213 0 43.68 44.18 43.68 44.066 36000 44.066 up up correct
MBB.US iShares Trust 20260213 0 96.39 96.55 96.31 96.55 1924900 96.2234 up up correct
MCHI.US iShares MSCI China ETF 20260213 0 60.04 60.53 59.87 60.35 4307500 60.35 up up correct
MDIV.US First Trust Multi 20260213 0 16.52 16.7 16.52 16.6546 46923 16.5776 up up correct
MILN.US Global X Millennials Consumer ETF 20260213 0 41.98 42.499 41.97 42.181 8300 42.181 up up correct
NFTY.US First Trust Exchange 20260213 0 57.49 57.99 57.49 57.99 13800 57.99 up up correct
NXTG.US First Trust Exchange 20260213 0 117.74 118.86 116.9 118.59 2600 118.59 up up correct
ONEQ.US Fidelity Nasdaq Composite Index ETF 20260213 0 88.92 89.51 88.14 88.7542 186685 88.7542 down down correct
PDBC.US Invesco Optimum Yield Diversified Commodity Strategy No K 20260213 0 14.16 14.23 14.1 14.17 6092600 14.17 up up correct
PDP.US Invesco DWA Momentum ETF 20260213 0 124.95 127.39 124.66 126.7 47300 126.7 up up correct
PEY.US Invesco High Yield Equity Dividend Achievers ETF 20260213 0 21.94 22.13 21.925 22.09 132380 22.0093 up up correct
PEZ.US Invesco DWA Consumer Cyclicals Momentum ETF 20260213 0 104.93 104.93 104.93 104.93 100 104.93
PFF.US iShares Preferred and Income Securities ETF 20260213 0 31.53 31.695 31.47 31.69 2603505 31.6586 up down incorrect
PFI.US Invesco DWA Financial Momentum ETF 20260213 0 55.6 55.92 55.6 55.92 400 55.92 up down incorrect
PFM.US Invesco Dividend Achievers ETF 20260213 0 53.68 54.13 53.68 53.85 16100 53.85 up down incorrect
PGJ.US Invesco Golden Dragon China ETF 20260213 0 28.82 29.2 28.82 29.05 37700 29.05 up down incorrect
PHO.US Invesco Water Resources ETF 20260213 0 72 73.05 71.88 72.58 87600 72.58 up up correct
PID.US Invesco International Dividend Achievers ETF 20260213 0 23.35 23.61 23.33 23.56 52800 23.56 up up correct
PIE.US Invesco DWA Emerging Markets Momentum ETF 20260213 0 26.88 27.06 26.39 27.06 150900 27.06 up up correct
PIO.US Invesco Global Water ETF 20260213 0 47.46 48 47.34 47.96 7700 47.96 up down incorrect
PIZ.US Invesco DWA Developed Markets Momentum ETF 20260213 0 53.14 53.72 52.87 53.56 1031100 53.56 up down incorrect
PKW.US Invesco BuyBack Achievers ETF 20260213 0 137 138.23 136.6 137.86 41100 137.86 up down incorrect
PNQI.US Invesco NASDAQ Internet ETF 20260213 0 45.79 46.21 45.67 45.89 75200 45.89 up up correct
PPH.US VanEck Vectors ETF Trust 20260213 0 110.79 111.96 110.57 111.19 396477 111.19 up up correct
PRFZ.US Invesco FTSE RAFI US 1500 Small 20260213 0 48.09 48.82 48 48.46 47800 48.46 up up correct
PRN.US Invesco DWA Industrials Momentum ETF 20260213 0 204.03 208.19 201.39 206.35 29600 206.35 up up correct
PSC.US Principal Exchange 20260213 0 59.88 60.83 59.51 60.44 111435 60.44 up up correct
PSCC.US Invesco S&P SmallCap Consumer Staples ETF 20260213 0 34.45 34.71 34.19 34.67 29800 34.67 up up correct
PSCD.US Invesco S&P SmallCap Consumer Discretionary ETF 20260213 0 112.8 114.12 112.8 114.12 900 114.12 up up correct
PSCE.US Invesco S&P SmallCap Energy ETF 20260213 0 52.29 53.67 52.17 53.39 119300 53.39 up up correct
PSCF.US Invesco S&P SmallCap Financials ETF 20260213 0 60.66 60.68 60.47 60.52 33300 60.52 down down correct
PSCH.US Invesco S&P SmallCap Health Care ETF 20260213 0 41.93 42.85 41.93 42.46 30800 42.46 up up correct
PSCI.US Invesco S&P SmallCap Industrials ETF 20260213 0 174.24 174.79 173 173.23 8000 173.23 down down correct
PSCM.US Invesco S&P SmallCap Materials ETF 20260213 0 102.38 103.07 100.6198 102.62 27126 102.62 up up correct
PSCT.US Invesco S&P SmallCap Information Technology ETF 20260213 0 61.42 62.86 61.42 62.43 19800 62.43 up up correct
PSCU.US Invesco S&P SmallCap Utilities & Communication Services ETF 20260213 0 58 59.1 57.96 59.03 28800 59.03 up up correct
PSET.US Principal Exchange 20260213 0 73.3 73.8 73.19 73.3025 3529 73.3025 up up correct
PSL.US Invesco Exchange 20260213 0 113.75 113.75 113.75 113.75 400 113.75
PTF.US Invesco Exchange 20260213 0 88.63 89.83 86.18 89.01 37500 89.01 up up correct
PTH.US Invesco DWA Healthcare Momentum ETF 20260213 0 48.61 49.25 48.13 48.13 6000 48.13 down down correct
PUI.US Invesco DWA Utilities Momentum ETF 20260213 0 46.82 47.88 46.82 47.82 2000 47.82 up up correct
PXI.US Invesco DWA Energy Momentum ETF 20260213 0 51.91 53.03 51.91 52.73 2200 52.73 up up correct
PY.US Principal Exchange 20260213 0 52.89 53.42 52.89 53.1857 13920 53.1857 up up correct
PYZ.US Invesco DWA Basic Materials Momentum ETF 20260213 0 126.54 128.82 126.44 128.4 5000 128.4 up up correct
QABA.US First Trust NASDAQ ABA Community Bank Index Fund 20260213 0 61.96 62.59 61.53 62.53 13500 62.53 up down incorrect
QAT.US iShares MSCI Qatar ETF 20260213 0 20.06 20.16 20.058 20.097 2900 20.097 up down incorrect
QCLN.US First Trust NASDAQ Clean Edge Green Energy Index Fund 20260213 0 49.95 51 49.47 50.54 56100 50.54 up down incorrect
QCLR.US Global X NASDAQ 100® Collar 95 20260213 0 28.05 28.05 27.963 27.963 400 27.963 down up incorrect
QQEW.US First Trust NASDAQ 20260213 0 131.38 133.4 131.38 132.43 34300 132.43 up up correct
QQJG.US Invesco ESG NASDAQ Next Gen 100 ETF 20260213 0 26.95 27.3999 26.95 27.2699 1006 24.0269 up up correct
QQMG.US Invesco ESG NASDAQ 100 ETF 20260213 0 41.02 41.315 40.74 41.003 44800 41.003 down down correct
QQQ.US Invesco QQQ Trust Series 1 20260213 0 600.43 606.48 596.42 601.92 69237500 601.92 up up correct
QQQA.US ProShares Trust 20260213 0 52.88 53.615 52.8 53.279 2100 53.279 up up correct
QQQJ.US Invesco NASDAQ Next Gen 100 ETF 20260213 0 37.67 38.355 37.35 38.04 216800 38.04 up up correct
QQQM.US Invesco NASDAQ 100 ETF 20260213 0 247.23 249.7 245.57 247.83 5642169 247.83 up up correct
QQXT.US First Trust NASDAQ 20260213 0 99.88 101.54 99.88 101.03 29000 101.03 up up correct
QRMI.US Global X NASDAQ 100® Risk Managed Income ETF 20260213 0 15.71 15.76 15.71 15.738 6200 15.5808 up up correct
QTEC.US First Trust Exchange 20260213 0 224.94 228.7 223.97 226.9 199200 226.9 up up correct
QTR.US Global X NASDAQ 100 Tail Risk ETF 20260213 0 29.91 29.91 29.69 29.756 900 29.756 down down correct
QYLD.US Global X NASDAQ 100 Covered Call ETF 20260213 0 17.49 17.655 17.37 17.55 13759650 17.3747 up up correct
QYLG.US Global X Funds 20260213 0 26.81 27.03 26.66 26.822 27000 26.6773 up up correct
RDVY.US First Trust Rising Dividend Achievers ETF 20260213 0 71.59 72.16 71.27 71.86 2060600 71.86 up up correct
REIT.US ALPS Active REIT ETF 20260213 0 28.41 28.765 28.395 28.676 9600 28.676 up up correct
RFDI.US First Trust RiverFront Dynamic Developed International ETF 20260213 0 87.03 87.279 87.03 87.279 2200 87.279 up up correct
RFEM.US First Trust RiverFront Dynamic Emerging Markets ETF 20260213 0 87.15 87.661 87.1 87.658 5700 87.658 up up correct
RING.US iShares MSCI Global Gold Miners ETF 20260213 0 86.15 89.54 85.53 89.33 305100 89.33 up up correct
RNEM.US First Trust Exchange 20260213 0 57.74 58.02 57.74 57.939 1400 57.939 up up correct
RNMC.US First Trust Mid Cap US Equity Select ETF 20260213 0 37.4406 37.5 37.295 37.3728 10585 37.3728 down down correct
RNRG.US Global X Renewable Energy Producers ETF 20260213 0 36.71 37.04 36.71 36.8999 2793 36.8999 up up correct
RNSC.US First Trust Small Cap US Equity Select ETF 20260213 0 30.32 30.46 30.3129 30.3474 1777 30.3474 up up correct
ROBT.US First Trust Exchange 20260213 0 50.24 51.198 50.01 50.811 47600 50.811 up up correct
RTH.US VanEck Vectors ETF Trust 20260213 0 261.53 264.75 261.49 263.87 3000 263.87 up up correct
SARK.US Tuttle Capital Short Innovation ETF 20260213 0 32.97 33.13 31.9591 32.51 862943 32.51 down down correct
SCZ.US iShares MSCI EAFE Small 20260213 0 84.69 85.01 84.21 84.84 831700 84.84 up up correct
SDG.US iShares MSCI Global Impact ETF 20260213 0 86.91 87.44 86.91 87.181 3600 87.181 up up correct
SDVY.US First Trust Exchange 20260213 0 41.95 42.345 41.63 42.17 1640300 42.17 up up correct
SHV.US iShares Short Treasury Bond ETF 20260213 0 110.27 110.27 110.26 110.27 2192509 109.9659
SHY.US iShares Trust 20260213 0 83.04 83.07 83.03 83.06 3564221 82.8373 up up correct
SKOR.US FlexShares Credit 20260213 0 49.37 49.39 49.35 49.375 78251 49.1994 up up correct
SKYU.US ProShares Ultra Cloud Computing 20260213 0 28.09 28.28 27.838 27.838 9000 27.838 down down correct
SKYY.US First Trust Exchange 20260213 0 112.04 115.14 111.31 114.26 177000 114.26 up up correct
SLQD.US iShares Trust 20260213 0 50.89 50.9 50.87 50.89 392083 50.71
SLVO.US Credit Suisse X 20260213 0 98.69 99 96.43 97.88 72400 90.0705 down down correct
SMH.US VanEck Vectors Semiconductor ETF 20260213 0 408.15 412.07 402.49 407.72 6481600 407.72 down down correct
SNSR.US Global X Internet of Things ETF 20260213 0 39.09 39.95 39.09 39.802 9300 39.802 up down incorrect
SOCL.US Global X Funds 20260213 0 49.14 49.65 49.08 49.5 10300 49.5 up down incorrect
SOXQ.US Invesco PHLX Semiconductor ETF 20260213 0 63.89 64.61 63.07 64.04 902500 64.04 up down incorrect
SOXX.US iShares Semiconductor ETF 20260213 0 352.8 357.61 348.68 354.66 5963000 354.66 up down incorrect
SPC.US CrossingBridge Pre 20260213 0 18.93 19.36 18.93 19.2439 14864 19.2439 up up correct
SPRX.US Spear Alpha ETF 20260213 0 39.05 39.825 37.81 39.125 328000 39.125 up up correct
SQLV.US Legg Mason ETF Investment Trust 20260213 0 46.07 46.07 46.01 46.07 900 46.07
SQQQ.US ProShares Trust 20260213 0 73.26 74.74 71.06 72.73 78110800 72.73 down down correct
SRET.US Global X SuperDividend REIT ETF 20260213 0 22.74 22.915 22.6146 22.8083 36284 22.655 up up correct
SUSB.US iShares ESG 1 20260213 0 25.3301 25.35 25.3213 25.35 88878 25.256 up up correct
SUSC.US iShares ESG USD Corporate Bond ETF 20260213 0 23.61 23.62 23.59 23.6 303470 23.5139 down down correct
SUSL.US iShares ESG MSCI USA Leaders ETF 20260213 0 121.02 121.64 120.64 120.937 32600 120.937 down down correct
TDIV.US First Trust NASDAQ Technology Dividend Index Fund 20260213 0 99.02 99.91 98.31 99.54 213100 99.54 up up correct
TLT.US iShares 20+ Year Treasury Bond ETF 20260213 0 89.63 89.81 89.52 89.72 56785200 89.4226 up up correct
TQQQ.US ProShares UltraPro QQQ 20260213 0 48.15 49.59 47.18 48.47 123216600 48.47 up up correct
TUR.US iShares Inc. 20260213 0 41.99 42.24 41.94 42.22 474000 42.22 up up correct
UAE.US iShares MSCI UAE ETF 20260213 0 21.84 21.989 21.76 21.94 107900 21.94 up up correct
UCRD.US VictoryShares ESG Corporate Bond ETF 20260213 0 21.935 21.935 21.935 21.935 100 21.8592
UCYB.US ProShares Ultra Nasdaq Cybersecurity 20260213 0 43.81 45.579 43.46 45.193 2100 45.193 up up correct
UFO.US Procure ETF Trust II 20260213 0 42.88 44.04 42.57 43.54 373900 43.54 up up correct
USIG.US iShares Broad USD Investment Grade Corporate Bond ETF 20260213 0 52.31 52.31 52.245 52.3 1938800 52.0972 down down correct
USMC.US Principal U.S. Mega 20260213 0 66.78 67.02 66.36 66.4482 68524 66.4482 down up incorrect
USOI.US Credit Suisse X 20260213 0 50.7 50.915 50.51 50.59 270700 49.7047 down up incorrect
USXF.US iShares ESG Advanced MSCI USA ETF 20260213 0 58.46 58.735 58.03 58.347 69200 58.347 down up incorrect
VCIT.US Vanguard Intermediate 20260213 0 84.46 84.505 84.39 84.49 9499153 84.1878 up down incorrect
VCLT.US Vanguard Long 20260213 0 77.29 77.345 77.174 77.27 5237984 76.9519 down down correct
VCSH.US Vanguard Scottsdale Funds 20260213 0 80.08 80.1 80.05 80.1 5347703 79.83 up up correct
VGIT.US Vanguard Intermediate 20260213 0 60.34 60.4 60.32 60.39 3037142 60.2164 up up correct
VGLT.US Vanguard Scottsdale Funds 20260213 0 57.13 57.255 57.095 57.18 2404848 56.9951 up up correct
VGSH.US Vanguard Short 20260213 0 58.89 58.9 58.8715 58.89 2959885 58.7203
VIGI.US Vanguard International Dividend Appreciation Index Fund ETF Shares 20260213 0 95.7 95.99 95.26 95.85 364800 95.85 up down incorrect
VMBS.US Vanguard Mortgage 20260213 0 47.64 47.7 47.59 47.7 2077894 47.5396 up down incorrect
VNQI.US Vanguard Global ex 20260213 0 50.32 50.48 50.08 50.44 531800 50.44 up down incorrect
VONE.US Vanguard Russell 1000 Index Fund ETF Shares 20260213 0 309.16 311.21 307.53 309.17 406000 309.17 up up correct
VONG.US Vanguard Scottsdale Funds 20260213 0 115.6 116.2 114.79 115.11 7735400 115.11 down down correct
VONV.US Vanguard Scottsdale Funds 20260213 0 97.44 98.64 97.15 98.19 1823500 98.19 up up correct
VPN.US Global X Funds 20260213 0 24.09 24.8 23 23.735 31332 23.735 down down correct
VRIG.US Invesco Actively Managed Exchange 20260213 0 25.16 25.16 25.15 25.16 258780 25.0633
VSDA.US VictoryShares Dividend Accelerator ETF 20260213 0 58.58 58.9865 58.58 58.6875 11604 58.538 up up correct
VSMV.US VictoryShares US Multi 20260213 0 58.02 58.38 58.02 58.1847 1525 58.0839 up up correct
VTC.US Vanguard Scottsdale Funds 20260213 0 78.41 78.44 78.36 78.42 78917 78.1292 up up correct
VTHR.US Vanguard Russell 3000 Index Fund ETF Shares 20260213 0 301.17 303.5 300 301.6 17300 301.6 up up correct
VTIP.US Vanguard Malvern Funds 20260213 0 49.75 49.77 49.73 49.77 1198313 49.77 up up correct
VTWG.US Vanguard Russell 2000 Growth Index Fund ETF Shares 20260213 0 242.88 247.03 241.92 244.5 17600 244.5 up up correct
VTWO.US Vanguard Russell 2000 Index Fund ETF Shares 20260213 0 105.33 107.18 104.48 106.26 4367500 106.26 up up correct
VTWV.US Vanguard Russell 2000 Value Index Fund ETF Shares 20260213 0 174.64 177.42 173.31 176.21 61400 176.21 up up correct
VWOB.US Vanguard Emerging Markets Government Bond Index Fund ETF Shares 20260213 0 68.15 68.28 68.11 68.15 545205 67.8313
VXUS.US Vanguard Total International Stock Index Fund ETF Shares 20260213 0 82.04 82.52 81.54 82.4 13597900 82.4 up up correct
VYMI.US Vanguard International High Dividend Yield Index Fund ETF Shares 20260213 0 99.095 99.585 98.6 99.47 1883800 99.47 up up correct
WCBR.US WisdomTree Trust 20260213 0 25.9 26.93 25.9 26.738 21000 26.738 up down incorrect
WOOD.US iShares Global Timber & Forestry ETF 20260213 0 82.51 82.62 82.22 82.32 30700 82.32 down up incorrect
XT.US iShares Exponential Technologies ETF 20260213 0 71.6 72.413 71.474 72.122 48400 72.122 up up correct
YLCO.US Global X YieldCo & Renewable Energy Income ETF 20260213 0 36.71 37.04 36.71 36.8999 2793 36.8999 up up correct
YLDE.US ClearBridge Dividend Strategy ESG ETF 20260213 0 57.22 57.5 57.055 57.2663 16456 56.9822 up up correct

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