CollectAI

close-nasdaq_etfs

2026/02/17

TICKER DESC DATE TIME OPEN HIGH LOW CLOSE VOL Adj CLOSE Trend Predict Result
AADR.US AdvisorShares Dorsey Wright ADR ETF 20260217 0 94.11 94.45 93.89 93.89 1200 93.89 down down correct
AAXJ.US iShares MSCI All Country Asia ex Japan ETF 20260217 0 103.31 103.81 102.34 103.42 615400 103.42 up up correct
ACWI.US iShares Trust 20260217 0 145.28 146.36 144.39 146 6739500 146 up up correct
ACWX.US iShares MSCI ACWI ex U.S. ETF 20260217 0 72.73 73.25 72.31 73.1 2506200 73.1 up up correct
AGNG.US Global X Aging Population ETF 20260217 0 38.14 38.389 38.14 38.3 18600 38.3 up up correct
AGZD.US WisdomTree Interest Rate Hedged U.S. Aggregate Bond Fund 20260217 0 22.53 22.58 22.51 22.53 35609 22.4602
AIA.US iShares Trust 20260217 0 112.36 113.18 110.85 112.29 4679800 112.29 down down correct
AIQ.US Global X Artificial Intelligence & Technology ETF 20260217 0 48.88 49.26 48.2682 48.97 1919433 48.97 up up correct
AIRR.US First Trust Exchange 20260217 0 118.93 119.44 117.475 118.44 482800 118.44 down down correct
ALTY.US Global X Funds 20260217 0 12.42 12.445 12.342 12.4341 15669 12.3553 up up correct
ANGL.US VanEck Vectors ETF Trust 20260217 0 29.68 29.69 29.63 29.67 1002062 29.5293 down down correct
AQWA.US Global X Funds 20260217 0 20.79 20.79 20.52 20.69 76600 20.69 down down correct
BBH.US VanEck Vectors Biotech ETF 20260217 0 195.45 196.38 195.07 195.83 4100 195.83 up up correct
BGRN.US iShares Trust 20260217 0 48.27 48.31 48.24 48.3007 23746 48.1325 up down incorrect
BIB.US ProShares Ultra Nasdaq Biotechnology 20260217 0 86.33 86.55 84.83 86.2 6800 86.2 down up incorrect
BIS.US ProShares UltraShort Nasdaq Biotechnology 20260217 0 8.78 8.78 8.59 8.6 1700 8.6 down down correct
BJK.US VanEck Vectors Gaming ETF 20260217 0 35.93 36.2 35.91 36.2 1400 36.2 up up correct
BKCH.US Global X Blockchain ETF 20260217 0 64.09 64.439 61.715 63.25 38200 63.25 down down correct
BLCN.US Siren ETF Trust 20260217 0 23.99 23.99 22 22.58 21000 22.58 down down correct
BND.US Vanguard Bond Index Funds 20260217 0 74.89 74.91 74.83 74.87 9689024 74.6431 down up incorrect
BNDW.US Vanguard Total World Bond ETF 20260217 0 69.47 69.5391 69.47 69.5248 149140 69.3489 up down incorrect
BNDX.US Vanguard Total International Bond Index Fund ETF Shares 20260217 0 48.88 48.94 48.87 48.9 4422582 48.8006 up down incorrect
BOTZ.US Global X Robotics & Artificial Intelligence ETF 20260217 0 38.27 38.75 37.94 38.62 775100 38.62 up down incorrect
BSCQ.US Invesco BulletShares 2026 Corporate Bond ETF 20260217 0 19.6 19.6 19.59 19.59 762364 19.5232 down down correct
BSCR.US Invesco BulletShares 2027 Corporate Bond ETF 20260217 0 19.79 19.79 19.78 19.78 1131308 19.7122 down down correct
BSCS.US Invesco BulletShares 2028 Corporate Bond ETF 20260217 0 20.66 20.665 20.65 20.66 694840 20.5874
BSCT.US Invesco BulletShares 2029 Corporate Bond ETF 20260217 0 18.93 18.94 18.92 18.93 567100 18.8627
BSCU.US Invesco BulletShares 2030 Corporate Bond ETF 20260217 0 17.02 17.03 17.01 17.025 737400 16.9631 up up correct
BSCV.US Invesco BulletShares 2031 Corporate Bond ETF 20260217 0 16.8 16.805 16.78 16.8 458700 16.738
BSJQ.US Invesco BulletShares 2026 High Yield Corporate Bond ETF 20260217 0 23.32 23.32 23.31 23.315 165483 23.2157 down down correct
BSJR.US Invesco BulletShares 2027 High Yield Corporate Bond ETF 20260217 0 22.65 22.65 22.63 22.635 164600 22.5369 down up incorrect
BSJS.US Invesco BulletShares 2028 High Yield Corporate Bond ETF 20260217 0 22.03 22.04 22.005 22.02 153200 21.9144 down up incorrect
BSJT.US Invesco BulletShares 2029 High Yield Corporate Bond ETF 20260217 0 21.44 21.44 21.41 21.42 107700 21.3083 down down correct
BSMQ.US Invesco Exchange 20260217 0 23.6 23.66 23.6 23.65 124700 23.595 up up correct
BSMR.US Invesco Exchange 20260217 0 23.78 23.796 23.775 23.795 28000 23.7429 up up correct
BSMS.US Invesco Exchange 20260217 0 23.7 23.7 23.665 23.68 58400 23.6273 down down correct
BSMT.US Invesco Exchange 20260217 0 23.36 23.39 23.36 23.37 37400 23.3201 up up correct
BSMU.US Invesco BulletShares 2030 Municipal Bond ETF 20260217 0 22.27 22.299 22.27 22.295 49600 22.2462 up up correct
BSMV.US Invesco BulletShares 2031 Municipal Bond ETF 20260217 0 21.53 21.53 21.44 21.448 86600 21.399 down down correct
BUG.US Global X Funds 20260217 0 27.7 27.73 26.83 27.16 856943 27.16 down down correct
CARZ.US First Trust NASDAQ Global Auto Index Fund 20260217 0 85.9 86.99 85.9 85.99 1400 85.99 up up correct
CATH.US Global X S&P 500 Catholic Values ETF 20260217 0 81.8 82.29 81.215 82.08 86700 82.08 up up correct
CDC.US Victory Portfolios II 20260217 0 73.82 73.82 72.7728 72.9762 22771 72.7265 down down correct
CDL.US Victory Portfolios II 20260217 0 76.85 76.95 76.045 76.1609 28300 75.9012 down down correct
CEFA.US Global X S&P Catholic Values Developed ex 20260217 0 39.99 40.04 39.92 39.92 65280 39.92 down down correct
CFA.US VictoryShares US 500 Volatility Wtd ETF 20260217 0 95.79 95.79 94.9893 95.4717 6202 95.3196 down down correct
CFO.US Victory Portfolios II 20260217 0 77.47 77.63 77.223 77.3603 5637 77.2371 down down correct
CIBR.US First Trust Exchange 20260217 0 66.74 66.79 64.925 65.54 1505700 65.54 down down correct
CLOU.US Global X Funds 20260217 0 19.48 19.6 18.92 19.23 345633 19.23 down down correct
COMT.US iShares GSCI Commodity Dynamic Roll Strategy ETF 20260217 0 26.53 26.57 26.395 26.49 83555 26.49 down down correct
CSB.US VictoryShares US Small Cap High Div Volatility Wtd ETF 20260217 0 64.36 64.44 63.8186 64.0827 11622 63.7502 down down correct
CTEC.US Global X Funds 20260217 0 57.33 59.34 57.33 59.149 5232 59.149 up up correct
CXSE.US WisdomTree Trust 20260217 0 40.49 40.78 40.35 40.62 198300 40.62 up up correct
DALI.US First Trust Dorsey Wright DALI 1 ETF 20260217 0 29.54 29.84 29.54 29.75 25400 29.75 up up correct
DAPP.US VanEck Vectors ETF Trust 20260217 0 15.66 15.963 15.21 15.67 325100 15.67 up up correct
DAX.US Global X DAX Germany ETF 20260217 0 46.86 47.14 46.6 47.115 38000 47.115 up up correct
DDI.US DoubleDown Interactive Co. Ltd. American Depository Shares 20260217 0 8.71 8.815 8.5 8.63 92789 8.63 down down correct
DDIV.US First Trust Dorsey Wright Momentum & Dividend ETF 20260217 0 43.11 43.142 42.809 43.063 4600 43.063 down down correct
DEMZ.US Democratic Large Cap Core ETF 20260217 0 42.21 42.43 42 42.288 5900 42.288 up up correct
DGRE.US WisdomTree Emerging Markets Quality Dividend Growth Fund 20260217 0 35.24 35.493 35.05 35.349 18300 35.349 up up correct
DGRS.US WisdomTree Trust 20260217 0 56.06 56.35 55.3956 55.8239 16388 55.7935 down down correct
DGRW.US WisdomTree U.S. Quality Dividend Growth Fund 20260217 0 92.61 92.83 91.85 92.61 1119348 92.555
DMXF.US iShares ESG Advanced MSCI EAFE Index ETF 20260217 0 80.64 81.31 80.315 81.191 37400 81.191 up down incorrect
DRIV.US Global X Funds 20260217 0 32.43 32.85 32.1 32.61 101300 32.61 up down incorrect
DVLU.US First Trust Dorsey Wright Momentum & Value ETF 20260217 0 36.65 36.72 36.57 36.57 1500 36.57 down up incorrect
DVOL.US First Trust Exchange 20260217 0 36.55 36.87 36.55 36.69 16000 36.69 up down incorrect
DVY.US iShares Trust 20260217 0 158 160.38 156.29 156.97 410500 156.97 down down correct
DWAS.US Invesco DWA SmallCap Momentum ETF 20260217 0 99.69 101.59 99.69 100.92 6500 100.92 up up correct
DWAW.US AdvisorShares Trust 20260217 0 45.87 45.915 45.87 45.915 500 45.915 up up correct
DWSH.US AdvisorShares Dorsey Wright Short ETF 20260217 0 6.21 6.3 6.21 6.24 20900 6.24 up up correct
DWUS.US AdvisorShares Trust 20260217 0 53.78 53.93 53.7 53.7552 2734 53.7552 down down correct
DXJS.US WisdomTree Trust 20260217 0 56.6 56.6 55.61 56.0553 94429 56.0553 down down correct
EBIZ.US Global X Funds 20260217 0 28.4 28.49 28.06 28.438 4000 28.438 up up correct
ECOW.US Pacer Emerging Markets Cash Cows 100 ETF 20260217 0 27.21 27.39 27.04 27.365 46900 27.365 up up correct
EEMA.US iShares MSCI Emerging Markets Asia ETF 20260217 0 103.25 103.99 102.23 103.65 96800 103.65 up up correct
EFAS.US Global X MSCI SuperDividend EAFE ETF 20260217 0 20.98 21.04 20.91 21.035 11749 20.9483 up up correct
EMB.US iShares J.P. Morgan USD Emerging Markets Bond ETF 20260217 0 97.595 97.76 97.54 97.62 4672193 97.2175 up up correct
EMCB.US WisdomTree Emerging Markets Corporate Bond Fund 20260217 0 66.98 68.03 66.98 67.12 3650 66.8658 up up correct
EMIF.US iShares Emerging Markets Infrastructure ETF 20260217 0 30.24 30.41 29.98 30.3 10200 30.3 up up correct
EMXC.US iShares MSCI Emerging Markets ex China ETF 20260217 0 83.65 84.065 82.721 83.75 2915700 83.75 up down incorrect
EMXF.US iShares Trust 20260217 0 51.12 51.71 50.765 51.195 11700 51.195 up down incorrect
ENZL.US iShares MSCI New Zealand ETF 20260217 0 45.23 45.56 44.66 44.91 531100 44.91 down up incorrect
EQRR.US ProShares Equities for Rising Rates ETF 20260217 0 68.254 68.254 68.254 68.254 100 68.254
ESGD.US iShares ESG Aware MSCI EAFE ETF 20260217 0 102.18 103.06 101.755 102.99 252300 102.99 up down incorrect
ESGE.US iShares ESG Aware MSCI EM ETF 20260217 0 48.78 49.26 48.55 49.08 618600 49.08 up down incorrect
ESGU.US iShares ESG Aware MSCI USA ETF 20260217 0 147.75 148.83 146.85 148.42 583900 148.42 up up correct
ESMV.US iShares ESG MSCI USA Min Vol Factor ETF 20260217 0 29.465 29.465 29.437 29.437 800 29.437 down down correct
ESPO.US VanEck Vectors Video Gaming and eSports ETF 20260217 0 92.76 93.34 92.42 92.93 18700 92.93 up up correct
EUFN.US iShares MSCI Europe Financials ETF 20260217 0 36.81 37.35 36.76 37.33 13331100 37.33 up up correct
EWJV.US iShares Trust 20260217 0 46.18 46.53 45.91 46.39 558400 46.39 up down incorrect
EWZS.US iShares MSCI Brazil Small 20260217 0 15.05 15.39 14.59 14.94 4247200 14.94 down up incorrect
FAAR.US First Trust Exchange 20260217 0 29.134 29.2 29.03 29.125 29200 29.125 down up incorrect
FAB.US First Trust Exchange 20260217 0 98.19 98.19 97.41 97.9118 8985 97.9118 down up incorrect
FAD.US First Trust Multi Cap Growth AlphaDEX Fund 20260217 0 167.36 168.3 166.08 168.12 9100 168.12 up down incorrect
FALN.US iShares Fallen Angels USD Bond ETF 20260217 0 27.6 27.605 27.545 27.57 931863 27.4194 down down correct
FCA.US First Trust Exchange 20260217 0 33.15 33.27 32.73 33 43700 33 down down correct
FCAL.US First Trust Exchange 20260217 0 49.98 50.0799 49.975 49.975 28625 49.834 down down correct
FCEF.US First Trust CEF Income Opportunity ETF 20260217 0 23.79 23.79 23.651 23.73 7649 23.5885 down down correct
FCVT.US First Trust SSI Strategic Convertible Securities ETF 20260217 0 45.7 46.375 45.61 46.1888 7409 46.1438 up up correct
FDIV.US First Trust Strategic Income ETF 20260217 0 28.5 28.52 28.23 28.355 7100 28.355 down down correct
FDNI.US First Trust Dow Jones International Internet ETF 20260217 0 29.59 29.92 29.59 29.78 3400 29.78 up up correct
FDT.US First Trust Exchange 20260217 0 92.72 93.13 91.64 92.81 82900 92.81 up up correct
FDTS.US First Trust Developed Markets ex 20260217 0 69.14 69.53 68.63 69.45 8600 69.45 up up correct
FEM.US First Trust Emerging Markets AlphaDEX Fund 20260217 0 30.19 30.59 30.13 30.49 73000 30.49 up up correct
FEMB.US First Trust Emerging Markets Local Currency Bond ETF 20260217 0 31.05 31.05 30.75 30.94 83852 30.789 down down correct
FEMS.US First Trust Exchange 20260217 0 46.12 46.8 46 46.56 30300 46.56 up up correct
FEP.US First Trust Europe AlphaDEX Fund 20260217 0 57.46 58.16 57.26 58.04 22500 58.04 up up correct
FEUZ.US First Trust Exchange 20260217 0 65.97 66.623 65.97 66.62 1400 66.62 up up correct
FEX.US First Trust Large Cap Core AlphaDEX Fund 20260217 0 126.78 127.46 125.97 126.73 29000 126.73 down down correct
FGM.US First Trust Germany AlphaDEX Fund 20260217 0 69.23 69.78 68.88 69.55 3000 69.55 up up correct
FICS.US First Trust International Developed Cap Strength ETF 20260217 0 41.54 41.84 41.465 41.815 58100 41.815 up up correct
FID.US First Trust S&P International Dividend Aristocrats ETF 20260217 0 22.27 22.39 22.18 22.36 62800 22.36 up up correct
FINX.US Global X FinTech ETF 20260217 0 23.25 23.57 23.085 23.46 138100 23.46 up up correct
FIXD.US First Trust Exchange 20260217 0 44.79 44.81 44.75 44.79 248523 44.625
FJP.US First Trust Japan AlphaDEX Fund 20260217 0 80.75 80.75 79.53 80.67 17300 80.67 down down correct
FKU.US First Trust United Kingdom AlphaDEX Fund 20260217 0 54.4 55.12 54.4 54.99 10300 54.99 up up correct
FLN.US First Trust Latin America AlphaDEX Fund 20260217 0 26.58 26.68 26.29 26.68 5100 26.68 up up correct
FMB.US First Trust Managed Municipal ETF 20260217 0 51.85 51.895 51.822 51.89 134574 51.735 up up correct
FMHI.US First Trust Exchange 20260217 0 48.43 48.5399 48.43 48.5174 152342 48.3424 up up correct
FNK.US First Trust Mid Cap Value AlphaDEX Fund 20260217 0 60.44 60.44 60 60.31 2300 60.31 down down correct
FNX.US First Trust Mid Cap Core AlphaDEX Fund 20260217 0 136.06 137.15 134.97 136.35 39600 136.35 up down incorrect
FNY.US First Trust Mid Cap Growth AlphaDEX Fund 20260217 0 95.73 97.01 95.44 96.55 21400 96.55 up down incorrect
FPA.US First Trust Asia Pacific Ex 20260217 0 46.18 46.35 45.6 46.21 6700 46.21 up down incorrect
FPXE.US First Trust IPOX Europe Equity Opportunities ETF 20260217 0 32.92 33.12 32.92 33.06 500 33.06 up down incorrect
FPXI.US First Trust International Equity Opportunities ETF 20260217 0 66.156 67.23 66.048 67.145 8800 67.145 up down incorrect
FSZ.US First Trust Switzerland AlphaDEX Fund 20260217 0 84.97 85.65 84.97 85.65 2400 85.65 up up correct
FTA.US First Trust Large Cap Value AlphaDEX Fund 20260217 0 95.05 95.11 93.91 94.43 78100 94.43 down down correct
FTAG.US First Trust Exchange 20260217 0 30.42 30.63 30.23 30.56 7700 30.56 up up correct
FTC.US First Trust Large Cap Growth AlphaDEX Fund 20260217 0 162.16 163.53 160.76 162.59 14300 162.59 up up correct
FTCS.US First Trust Capital Strength ETF 20260217 0 97.65 98.27 97.24 97.69 359200 97.69 up up correct
FTGC.US First Trust Global Tactical Commodity Strategy Fund 20260217 0 24.18 24.18 24.03 24.11 344900 24.11 down down correct
FTHI.US First Trust BuyWrite Income ETF 20260217 0 23.73 23.88 23.57 23.83 546111 23.6533 up up correct
FTRI.US First Trust Exchange 20260217 0 18.12 18.14 17.85 18.12 39700 18.12
FTSL.US First Trust Senior Loan Fund 20260217 0 45.27 45.3598 45.27 45.31 191871 45.0702 up up correct
FTSM.US First Trust Enhanced Short Maturity ETF 20260217 0 60.03 60.06 60.03 60.04 2009825 59.8491 up up correct
FTXG.US First Trust Nasdaq Food & Beverage ETF 20260217 0 23.66 23.74 22.91 23.119 40600 23.119 down down correct
FTXH.US First Trust Nasdaq Pharmaceuticals ETF 20260217 0 35.34 35.44 35.14 35.216 54200 35.216 down down correct
FTXL.US First Trust Nasdaq Semiconductor ETF 20260217 0 154.36 157.23 152.419 155.87 62800 155.87 up up correct
FTXN.US First Trust Nasdaq Oil & Gas ETF 20260217 0 33.53 33.53 32.6 33.013 13900 33.013 down down correct
FTXO.US First Trust Nasdaq Bank ETF 20260217 0 39.33 39.59 39.235 39.32 51400 39.32 down down correct
FTXR.US First Trust Nasdaq Transportation ETF 20260217 0 42.49 43.03 42.49 42.86 25000 42.86 up up correct
FV.US First Trust Dorsey Wright Focus 5 ETF 20260217 0 64.59 65.48 64.45 65.147 89100 65.147 up up correct
FVC.US First Trust Dorsey Wright Dynamic Focus 5 ETF 20260217 0 37.163 37.69 37.163 37.535 15900 37.535 up up correct
FYC.US First Trust Small Cap Growth AlphaDEX Fund 20260217 0 100.77 101.32 99.41 100.9 70000 100.9 up up correct
FYT.US First Trust Small Cap Value AlphaDEX Fund 20260217 0 63.99 63.99 63.37 63.8 5400 63.8 down down correct
FYX.US First Trust Exchange 20260217 0 124.46 124.61 122.89 124.05 31100 124.05 down down correct
GLDI.US Credit Suisse X 20260217 0 180.89 180.89 176.435 177.314 12400 173.072 down down correct
GNMA.US iShares GNMA Bond ETF 20260217 0 44.9 45.08 44.82 45.02 20528 44.8688 up up correct
GNOM.US Global X Genomics & Biotechnology ETF 20260217 0 45.88 46.33 45.7 46.3169 6757 46.3169 up up correct
GRID.US First Trust NASDAQ Clean Edge Smart Grid Infrastructure Index Fund 20260217 0 174.31 175.79 172.93 175.14 436800 175.14 up up correct
GXTG.US Global X Funds 20260217 0 23.35 23.3633 23.35 23.3633 422 23.3633 up up correct
HERD.US Pacer Cash Cows Fund of Funds ETF 20260217 0 46.72 46.81 46.18 46.551 5900 46.551 down down correct
HERO.US Global X Funds 20260217 0 27.25 27.48 27.09 27.23 26900 27.23 down down correct
HLAL.US Wahed FTSE USA Shariah ETF 20260217 0 62.08 62.37 61.51 62.19 108800 62.19 up up correct
HNDL.US Strategy Shares 20260217 0 22.57 22.618 22.45 22.57 160900 22.4378
HYDR.US Global X Hydrogen ETF 20260217 0 36.86 37.4 36.41 37.123 11000 37.123 up up correct
HYLS.US First Trust Tactical High Yield ETF 20260217 0 41.46 41.499 41.4 41.45 124821 41.2203 down down correct
HYXF.US iShares ESG Advanced High Yield Corporate Bond ETF 20260217 0 47.2 47.268 47.16 47.225 23800 46.9903 up up correct
HYZD.US WisdomTree Interest Rate Hedged High Yield Bond Fund 20260217 0 22.52 22.56 22.5 22.5554 53052 22.4553 up up correct
IBB.US iShares Biotechnology ETF 20260217 0 172.49 174.85 172.39 174.02 1930500 174.02 up down incorrect
IBBQ.US Invesco Nasdaq Biotechnology ETF 20260217 0 29.41 29.8 29.41 29.74 13800 29.74 up down incorrect
IBTA.US iShares Trust 20260217 0 21.72 21.8308 20.06 20.18 320600 20.18 down up incorrect
IBTG.US iShares Trust 20260217 0 22.89 22.9 22.89 22.89 361800 22.8216
IBTH.US iShares Trust 20260217 0 22.51 22.51 22.5 22.5 331300 22.4357 down down correct
IBTI.US iShares Trust 20260217 0 22.43 22.44 22.42 22.425 277600 22.3612 down down correct
IBTJ.US iShares Trust 20260217 0 22.03 22.04 22.03 22.035 145500 21.9726 up up correct
IBTK.US iShares iBonds Dec 2030 Term Treasury ETF 20260217 0 19.96 19.9699 19.95 19.955 103947 19.8983 down down correct
IBTL.US iShares iBonds Dec 2031 Term Treasury ETF 20260217 0 20.69 20.69 20.66 20.675 102200 20.6139 down down correct
ICLN.US iShares Global Clean Energy ETF 20260217 0 18.43 18.81 18.33 18.73 2824000 18.73 up up correct
IEF.US iShares 7 20260217 0 97.25 97.31 97.1512 97.2 8623799 96.9195 down down correct
IEI.US iShares 3 20260217 0 120.13 120.175 120.0401 120.08 1252547 119.7506 down down correct
IEUS.US iShares MSCI Europe Small 20260217 0 71.95 72.77 71.73 72.6 8700 72.6 up up correct
IFGL.US iShares International Developed Real Estate ETF 20260217 0 25.26 25.39 25.15 25.34 30900 25.34 up up correct
IFV.US First Trust Dorsey Wright International Focus 5 ETF 20260217 0 27.02 27.43 27.02 27.345 24600 27.345 up up correct
IGF.US iShares Trust 20260217 0 68.67 68.76 68.27 68.62 811800 68.62 down down correct
IGIB.US iShares 5 20260217 0 54.34 54.3883 54.31 54.38 3127322 54.1665 up up correct
IGOV.US iShares International Treasury Bond ETF 20260217 0 43 43.1 42.75 42.97 341600 42.97 down down correct
IGSB.US iShares 1 20260217 0 53.12 53.14 53.1 53.12 2843803 52.9232
IHYF.US Invesco High Yield Bond Factor ETF 20260217 0 22.72 22.72 22.695 22.7054 7050 22.5858 down down correct
IJT.US iShares S&P Small 20260217 0 152.05 153.21 150.93 152.49 126400 152.49 up down incorrect
IMCV.US iShares Morningstar Mid 20260217 0 89.1 89.15 88.19 88.66 38500 88.66 down up incorrect
INDY.US iShares India 50 ETF 20260217 0 48.11 48.28 47.98 48.23 112600 48.23 up down incorrect
IPKW.US Invesco International BuyBack Achievers ETF 20260217 0 58.81 59.171 58.5 59.085 70000 59.085 up up correct
ISHG.US iShares 1 20260217 0 76.95 76.97 76.495 76.79 114145 76.79 down down correct
ISTB.US iShares Core 1 20260217 0 48.94 48.95 48.9131 48.93 357913 48.7647 down up incorrect
IUS.US Invesco RAFI Strategic US ETF 20260217 0 59.95 60.06 59.46 59.9 56400 59.9 down up incorrect
IUSB.US iShares Core Total USD Bond Market ETF 20260217 0 47.03 47.05 47 47.03 2635252 46.8733
IUSG.US iShares Core S&P U.S. Growth ETF 20260217 0 162.35 164.42 161.26 163.62 654500 163.62 up down incorrect
IUSV.US iShares Core S&P U.S. Value ETF 20260217 0 106.78 107.29 106.07 106.77 1309500 106.77 down down correct
IXUS.US iShares Core MSCI Total International Stock ETF 20260217 0 91.86 92.59 91.39 92.41 2383200 92.41 up up correct
JKI.US iShares Morningstar Mid 20260217 0 89.1 89.15 88.19 88.6609 38498 88.6609 down down correct
JOET.US Virtus ETF Trust II 20260217 0 42.25 42.53 42.035 42.43 31900 42.43 up up correct
JSML.US Janus Henderson Small Cap Growth Alpha ETF 20260217 0 75.42 76.33 75.23 75.8006 7899 75.8006 up up correct
KBWB.US Invesco Exchange 20260217 0 85.79 87.12 85.79 86.19 3793085 86.19 up up correct
KBWD.US Invesco KBW High Dividend Yield Financial ETF 20260217 0 13.83 13.86 13.6115 13.72 370597 13.5709 down down correct
KBWP.US Invesco KBW Property & Casualty Insurance ETF 20260217 0 121.84 124.37 121.84 124.19 33800 124.19 up up correct
KBWR.US Invesco KBW Regional Banking ETF 20260217 0 69.37 69.37 68.7 69.04 3700 69.04 down down correct
KBWY.US Invesco KBW Premium Yield Equity REIT ETF 20260217 0 16.38 16.44 16.1016 16.3995 196639 16.2743 up up correct
KRMA.US Global X Conscious Companies ETF 20260217 0 43.18 43.347 43.18 43.216 8400 43.216 up up correct
KROP.US Global X Funds 20260217 0 36.52 36.52 35.695 35.8651 3953 35.8651 down down correct
LDEM.US iShares ESG MSCI EM Leaders ETF 20260217 0 62.91 63.09 62.91 63.09 1000 63.09 up up correct
LDSF.US First Trust Exchange 20260217 0 19.222 19.24 19.222 19.235 25700 19.1603 up up correct
LEGR.US First Trust Exchange 20260217 0 60.66 61.11 60.46 60.881 4200 60.881 up up correct
LMBS.US First Trust Low Duration Opportunities ETF 20260217 0 50.48 50.48 50.412 50.42 427584 50.25 down down correct
LRGE.US ClearBridge Large Cap Growth ESG ETF 20260217 0 77.7 78.505 77.24 78.24 20100 78.24 up up correct
LVHD.US Legg Mason Low Volatility High Dividend ETF 20260217 0 44.13 44.15 43.72 43.869 43900 43.869 down down correct
MBB.US iShares Trust 20260217 0 96.45 96.48 96.33 96.34 1942522 96.0142 down up incorrect
MCHI.US iShares MSCI China ETF 20260217 0 60.52 60.8 60.11 60.61 2146400 60.61 up down incorrect
MDIV.US First Trust Multi 20260217 0 16.65 16.6799 16.555 16.6668 52695 16.5897 up down incorrect
MILN.US Global X Millennials Consumer ETF 20260217 0 42.09 42.53 41.82 42.38 29200 42.38 up up correct
NFTY.US First Trust Exchange 20260217 0 58.32 58.48 58.02 58.41 23500 58.41 up up correct
NXTG.US First Trust Exchange 20260217 0 117.48 118.46 117.48 118.23 3100 118.23 up up correct
ONEQ.US Fidelity Nasdaq Composite Index ETF 20260217 0 88.22 89.3 87.5701 88.8369 262055 88.8369 up up correct
PDBC.US Invesco Optimum Yield Diversified Commodity Strategy No K 20260217 0 14.06 14.085 13.975 14.03 5037700 14.03 down down correct
PDP.US Invesco DWA Momentum ETF 20260217 0 125.8 127.64 125.38 126.84 28800 126.84 up down incorrect
PEY.US Invesco High Yield Equity Dividend Achievers ETF 20260217 0 22.14 22.24 21.85 21.97 180520 21.8897 down up incorrect
PEZ.US Invesco DWA Consumer Cyclicals Momentum ETF 20260217 0 105.195 105.195 104.9317 104.9317 445 104.9317 down up incorrect
PFF.US iShares Preferred and Income Securities ETF 20260217 0 31.64 31.84 31.62 31.83 9469248 31.7984 up up correct
PFI.US Invesco DWA Financial Momentum ETF 20260217 0 56.27 56.57 56.27 56.32 700 56.32 up up correct
PFM.US Invesco Dividend Achievers ETF 20260217 0 53.9 53.96 53.59 53.79 20100 53.79 down down correct
PGJ.US Invesco Golden Dragon China ETF 20260217 0 28.98 29.21 28.89 29.01 15600 29.01 up up correct
PHO.US Invesco Water Resources ETF 20260217 0 72.52 72.7 72.11 72.4 54900 72.4 down down correct
PID.US Invesco International Dividend Achievers ETF 20260217 0 23.47 23.5 23.26 23.47 64600 23.47
PIE.US Invesco DWA Emerging Markets Momentum ETF 20260217 0 26.73 27.07 26.56 27.07 21500 27.07 up up correct
PIO.US Invesco Global Water ETF 20260217 0 48.01 48.01 47.71 47.91 8300 47.91 down down correct
PIZ.US Invesco DWA Developed Markets Momentum ETF 20260217 0 53.31 53.82 52.97 53.64 81700 53.64 up up correct
PKW.US Invesco BuyBack Achievers ETF 20260217 0 137.89 139.02 137.37 138.52 30800 138.52 up up correct
PNQI.US Invesco NASDAQ Internet ETF 20260217 0 45.85 46.23 45.28 45.94 225600 45.94 up up correct
PPH.US VanEck Vectors ETF Trust 20260217 0 112.11 112.58 111.46 111.65 222193 111.65 down down correct
PRFZ.US Invesco FTSE RAFI US 1500 Small 20260217 0 48.45 48.7 47.88 48.57 58200 48.57 up down incorrect
PRN.US Invesco DWA Industrials Momentum ETF 20260217 0 205.84 207.8 203.94 206.39 16900 206.39 up down incorrect
PSC.US Principal Exchange 20260217 0 60.5 60.85 59.805 60.59 120740 60.59 up down incorrect
PSCC.US Invesco S&P SmallCap Consumer Staples ETF 20260217 0 34.73 35.01 34.33 34.5 37400 34.5 down up incorrect
PSCD.US Invesco S&P SmallCap Consumer Discretionary ETF 20260217 0 113.87 114.36 113.08 114.36 1800 114.36 up down incorrect
PSCE.US Invesco S&P SmallCap Energy ETF 20260217 0 53.73 53.8 51.9 52.69 39800 52.69 down down correct
PSCF.US Invesco S&P SmallCap Financials ETF 20260217 0 60.95 61.38 60.45 60.88 43000 60.88 down down correct
PSCH.US Invesco S&P SmallCap Health Care ETF 20260217 0 42.68 43.13 42.45 42.8 36400 42.8 up up correct
PSCI.US Invesco S&P SmallCap Industrials ETF 20260217 0 173.74 173.74 171.46 171.92 4400 171.92 down down correct
PSCM.US Invesco S&P SmallCap Materials ETF 20260217 0 102 102.64 100.72 102.22 9938 102.22 up up correct
PSCT.US Invesco S&P SmallCap Information Technology ETF 20260217 0 61.96 62.55 61.28 62 17300 62 up up correct
PSCU.US Invesco S&P SmallCap Utilities & Communication Services ETF 20260217 0 59.07 59.24 58.74 58.74 6900 58.74 down down correct
PSET.US Principal Exchange 20260217 0 73.33 73.7299 73.115 73.5153 3139 73.5153 up up correct
PSL.US Invesco Exchange 20260217 0 113.78 113.78 112.99 113.28 1300 113.28 down down correct
PTF.US Invesco Exchange 20260217 0 87.67 90.04 86.87 89.19 19800 89.19 up up correct
PTH.US Invesco DWA Healthcare Momentum ETF 20260217 0 48.06 49.26 48.06 49.07 11000 49.07 up up correct
PUI.US Invesco DWA Utilities Momentum ETF 20260217 0 48.07 48.17 47.74 47.77 8300 47.77 down down correct
PXI.US Invesco DWA Energy Momentum ETF 20260217 0 52.33 52.33 52.2 52.23 1000 52.23 down down correct
PY.US Principal Exchange 20260217 0 53.36 53.47 52.99 53.2849 16137 53.2849 down down correct
PYZ.US Invesco DWA Basic Materials Momentum ETF 20260217 0 126.97 127.29 124.62 127.02 2300 127.02 up up correct
QABA.US First Trust NASDAQ ABA Community Bank Index Fund 20260217 0 62.53 63.11 62.52 62.78 16500 62.78 up up correct
QAT.US iShares MSCI Qatar ETF 20260217 0 20 20.04 19.98 19.98 24500 19.98 down down correct
QCLN.US First Trust NASDAQ Clean Edge Green Energy Index Fund 20260217 0 50.46 50.95 49.58 50.71 68400 50.71 up up correct
QCLR.US Global X NASDAQ 100® Collar 95 20260217 0 27.74 27.88 27.63 27.88 16000 27.88 up up correct
QQEW.US First Trust NASDAQ 20260217 0 131.76 132.59 130.78 132.24 69400 132.24 up up correct
QQJG.US Invesco ESG NASDAQ Next Gen 100 ETF 20260217 0 27.18 27.24 27.07 27.2265 1483 23.9887 up up correct
QQMG.US Invesco ESG NASDAQ 100 ETF 20260217 0 40.79 41.23 40.47 40.992 15000 40.992 up up correct
QQQ.US Invesco QQQ Trust Series 1 20260217 0 598.38 603.95 593.34 601.3 69013800 601.3 up up correct
QQQA.US ProShares Trust 20260217 0 52.79 53.48 52.46 53.133 6500 53.133 up up correct
QQQJ.US Invesco NASDAQ Next Gen 100 ETF 20260217 0 37.87 38.205 37.56 38.03 261600 38.03 up up correct
QQQM.US Invesco NASDAQ 100 ETF 20260217 0 246.38 248.66 244.3 247.57 10222010 247.57 up up correct
QQXT.US First Trust NASDAQ 20260217 0 101.12 101.6 100.72 100.95 4600 100.95 down down correct
QRMI.US Global X NASDAQ 100® Risk Managed Income ETF 20260217 0 15.7 15.74 15.581 15.685 10100 15.5284 down down correct
QTEC.US First Trust Exchange 20260217 0 224.86 226.38 221.55 225.17 223800 225.17 up up correct
QTR.US Global X NASDAQ 100 Tail Risk ETF 20260217 0 29.65 29.75 29.65 29.68 500 29.68 up up correct
QYLD.US Global X NASDAQ 100 Covered Call ETF 20260217 0 17.435 17.6 17.29 17.53 16016840 17.3549 up up correct
QYLG.US Global X Funds 20260217 0 26.76 26.92 26.48 26.79 48700 26.6455 up up correct
RDVY.US First Trust Rising Dividend Achievers ETF 20260217 0 71.86 72.3 71.415 72.14 1306600 72.14 up up correct
REIT.US ALPS Active REIT ETF 20260217 0 28.61 29 28.61 28.997 19400 28.997 up up correct
RFDI.US First Trust RiverFront Dynamic Developed International ETF 20260217 0 86.88 87.54 86.66 87.511 3100 87.511 up up correct
RFEM.US First Trust RiverFront Dynamic Emerging Markets ETF 20260217 0 86.88 87.52 86.45 87.386 9400 87.386 up up correct
RING.US iShares MSCI Global Gold Miners ETF 20260217 0 86.21 87.19 84.11 86.47 301200 86.47 up down incorrect
RNEM.US First Trust Exchange 20260217 0 57.715 58.0028 57.715 58.0028 285 58.0028 up up correct
RNMC.US First Trust Mid Cap US Equity Select ETF 20260217 0 37.485 37.485 37 37.3195 6314 37.3195 down down correct
RNRG.US Global X Renewable Energy Producers ETF 20260217 0 37.14 37.55 37.14 37.4618 1463 37.4618 up up correct
RNSC.US First Trust Small Cap US Equity Select ETF 20260217 0 30.15 30.4148 30.15 30.3572 340 30.3572 up down incorrect
ROBT.US First Trust Exchange 20260217 0 50.39 50.554 49.58 50.321 63600 50.321 down up incorrect
RTH.US VanEck Vectors ETF Trust 20260217 0 264.1 264.41 260.77 262.03 15300 262.03 down up incorrect
SARK.US Tuttle Capital Short Innovation ETF 20260217 0 32.86 33.33 32.11 32.52 446517 32.52 down up incorrect
SCZ.US iShares MSCI EAFE Small 20260217 0 84.36 85.04 83.97 84.93 1035900 84.93 up down incorrect
SDG.US iShares MSCI Global Impact ETF 20260217 0 87.26 87.464 86.68 87.33 3700 87.33 up down incorrect
SDVY.US First Trust Exchange 20260217 0 42.24 42.34 41.75 42.11 1656500 42.11 down up incorrect
SHV.US iShares Short Treasury Bond ETF 20260217 0 110.27 110.28 110.27 110.28 1901025 109.9759 up up correct
SHY.US iShares Trust 20260217 0 83.04 83.05 83.01 83.03 3293803 82.8074 down down correct
SKOR.US FlexShares Credit 20260217 0 49.37 49.3997 49.34 49.3884 44573 49.2127 up up correct
SKYU.US ProShares Ultra Cloud Computing 20260217 0 26.97 26.98 26.711 26.711 800 26.711 down down correct
SKYY.US First Trust Exchange 20260217 0 113.31 114.02 110.58 112.07 183800 112.07 down down correct
SLQD.US iShares Trust 20260217 0 50.89 50.895 50.87 50.8856 221589 50.7056 down down correct
SLVO.US Credit Suisse X 20260217 0 99.9 99.9 93.13 94.84 203100 87.2731 down down correct
SMH.US VanEck Vectors Semiconductor ETF 20260217 0 402.71 410.87 397.77 407.51 7312700 407.51 up up correct
SNSR.US Global X Internet of Things ETF 20260217 0 39.38 39.9 39.13 39.73 14700 39.73 up up correct
SOCL.US Global X Funds 20260217 0 49.37 49.73 48.79 49.36 58600 49.36 down down correct
SOXQ.US Invesco PHLX Semiconductor ETF 20260217 0 63.31 64.63 62.39 64.06 2114700 64.06 up up correct
SOXX.US iShares Semiconductor ETF 20260217 0 349.81 357.1 345.32 354.1 4068900 354.1 up up correct
SPC.US CrossingBridge Pre 20260217 0 19.16 19.28 19.14 19.235 3021 19.235 up up correct
SPRX.US Spear Alpha ETF 20260217 0 38.54 39.51 37.82 39.081 256400 39.081 up up correct
SQLV.US Legg Mason ETF Investment Trust 20260217 0 45.59 46.009 45.563 46.009 700 46.009 up up correct
SQQQ.US ProShares Trust 20260217 0 74.04 75.86 72.01 72.96 71549400 72.96 down down correct
SRET.US Global X SuperDividend REIT ETF 20260217 0 22.92 22.99 22.68 22.9566 48081 22.8023 up up correct
SUSB.US iShares ESG 1 20260217 0 25.34 25.34 25.32 25.33 119316 25.2361 down down correct
SUSC.US iShares ESG USD Corporate Bond ETF 20260217 0 23.6 23.6399 23.6 23.63 157490 23.5438 up down incorrect
SUSL.US iShares ESG MSCI USA Leaders ETF 20260217 0 120.45 121.025 119.44 120.595 15700 120.595 up down incorrect
TDIV.US First Trust NASDAQ Technology Dividend Index Fund 20260217 0 99.18 99.51 98.09 98.95 105000 98.95 down up incorrect
TLT.US iShares 20+ Year Treasury Bond ETF 20260217 0 89.93 90.12 89.76 89.87 32356700 89.5721 down up incorrect
TQQQ.US ProShares UltraPro QQQ 20260217 0 47.64 48.98 46.42 48.35 117089700 48.35 up down incorrect
TUR.US iShares Inc. 20260217 0 42.42 42.49 42.19 42.34 357900 42.34 down down correct
UAE.US iShares MSCI UAE ETF 20260217 0 21.79 21.9 21.61 21.85 125300 21.85 up down incorrect
UCRD.US VictoryShares ESG Corporate Bond ETF 20260217 0 21.945 21.945 21.945 21.945 100 21.8692
UCYB.US ProShares Ultra Nasdaq Cybersecurity 20260217 0 44.97 44.99 43.21 43.471 3600 43.471 down up incorrect
UFO.US Procure ETF Trust II 20260217 0 43.05 44.18 42.72 43.72 322800 43.72 up down incorrect
USIG.US iShares Broad USD Investment Grade Corporate Bond ETF 20260217 0 52.305 52.3578 52.27 52.33 1735946 52.1271 up down incorrect
USMC.US Principal U.S. Mega 20260217 0 66.3 66.77 66.02 66.5184 143784 66.5184 up up correct
USOI.US Credit Suisse X 20260217 0 50.6 51.49 50.45 50.71 37300 49.8226 up up correct
USXF.US iShares ESG Advanced MSCI USA ETF 20260217 0 58.07 58.745 57.65 58.47 72100 58.47 up up correct
VCIT.US Vanguard Intermediate 20260217 0 84.47 84.55 84.43 84.53 10253780 84.2277 up up correct
VCLT.US Vanguard Long 20260217 0 77.31 77.525 77.27 77.44 5928946 77.1212 up up correct
VCSH.US Vanguard Scottsdale Funds 20260217 0 80.03 80.09 80.03 80.09 6414246 79.8201 up up correct
VGIT.US Vanguard Intermediate 20260217 0 60.39 60.4075 60.3301 60.35 4426817 60.1765 down down correct
VGLT.US Vanguard Scottsdale Funds 20260217 0 57.325 57.4198 57.235 57.29 9994214 57.1048 down down correct
VGSH.US Vanguard Short 20260217 0 58.88 58.89 58.86 58.86 4758713 58.6904 down down correct
VIGI.US Vanguard International Dividend Appreciation Index Fund ETF Shares 20260217 0 94.745 95.385 94.36 95.27 370100 95.27 up up correct
VMBS.US Vanguard Mortgage 20260217 0 47.63 47.6494 47.57 47.57 1977998 47.4101 down down correct
VNQI.US Vanguard Global ex 20260217 0 50.33 50.57 50.05 50.51 205200 50.51 up up correct
VONE.US Vanguard Russell 1000 Index Fund ETF Shares 20260217 0 308.19 310.67 306.59 309.65 159500 309.65 up up correct
VONG.US Vanguard Scottsdale Funds 20260217 0 114.61 116.18 113.96 115.65 3767100 115.65 up up correct
VONV.US Vanguard Scottsdale Funds 20260217 0 98.07 98.45 97.31 97.95 998900 97.95 down down correct
VPN.US Global X Funds 20260217 0 23.9 24.84 23.19 23.6 46022 23.6 down down correct
VRIG.US Invesco Actively Managed Exchange 20260217 0 25.16 25.18 25.16 25.18 636857 25.0832 up up correct
VSDA.US VictoryShares Dividend Accelerator ETF 20260217 0 58.3417 58.3417 58.02 58.2419 8548 58.0935 down down correct
VSMV.US VictoryShares US Multi 20260217 0 57.76 58.1 57.76 58.0078 3968 57.9074 up up correct
VTC.US Vanguard Scottsdale Funds 20260217 0 78.38 78.52 78.34 78.51 86165 78.2189 up up correct
VTHR.US Vanguard Russell 3000 Index Fund ETF Shares 20260217 0 300.86 302.92 298.94 301.85 21300 301.85 up up correct
VTIP.US Vanguard Malvern Funds 20260217 0 49.74 49.74 49.69 49.69 3366578 49.69 down down correct
VTWG.US Vanguard Russell 2000 Growth Index Fund ETF Shares 20260217 0 243.38 246.15 241.93 244.79 28600 244.79 up down incorrect
VTWO.US Vanguard Russell 2000 Index Fund ETF Shares 20260217 0 106.02 106.83 104.7 106.3 3756900 106.3 up down incorrect
VTWV.US Vanguard Russell 2000 Value Index Fund ETF Shares 20260217 0 176.2 176.6 174.25 176 52200 176 down up incorrect
VWOB.US Vanguard Emerging Markets Government Bond Index Fund ETF Shares 20260217 0 68.34 68.3699 68.26 68.31 631798 67.9906 down down correct
VXUS.US Vanguard Total International Stock Index Fund ETF Shares 20260217 0 81.89 82.43 81.35 82.23 14000800 82.23 up up correct
VYMI.US Vanguard International High Dividend Yield Index Fund ETF Shares 20260217 0 99.11 99.6 98.48 99.53 1658200 99.53 up up correct
WCBR.US WisdomTree Trust 20260217 0 26.53 26.73 25.7 26.077 25800 26.077 down down correct
WOOD.US iShares Global Timber & Forestry ETF 20260217 0 81.42 81.42 80.18 80.78 17400 80.78 down down correct
XT.US iShares Exponential Technologies ETF 20260217 0 71.92 72.47 71.49 72.19 238000 72.19 up up correct
YLCO.US Global X YieldCo & Renewable Energy Income ETF 20260217 0 37.14 37.55 37.14 37.4618 1463 37.4618 up up correct
YLDE.US ClearBridge Dividend Strategy ESG ETF 20260217 0 57.2 57.415 57.04 57.35 17886 57.0655 up up correct

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