CollectAI

close-nasdaq_etfs

2026/02/18

TICKER DESC DATE TIME OPEN HIGH LOW CLOSE VOL Adj CLOSE Trend Predict Result
AADR.US AdvisorShares Dorsey Wright ADR ETF 20260218 0 93.51 95.3 93.51 94.84 1700 94.84 up up correct
AAXJ.US iShares MSCI All Country Asia ex Japan ETF 20260218 0 103.7 104.5 97.94 103.9 337400 103.9 up down incorrect
ACWI.US iShares Trust 20260218 0 146.34 147.29 146.05 146.63 4213700 146.63 up down incorrect
ACWX.US iShares MSCI ACWI ex U.S. ETF 20260218 0 73.29 73.74 73.15 73.35 2246800 73.35 up down incorrect
AGNG.US Global X Aging Population ETF 20260218 0 38.34 38.349 38.14 38.28 12800 38.28 down down correct
AGZD.US WisdomTree Interest Rate Hedged U.S. Aggregate Bond Fund 20260218 0 22.52 22.58 22.5 22.55 14562 22.4801 up up correct
AIA.US iShares Trust 20260218 0 112.72 113.96 112.35 113.13 87700 113.13 up up correct
AIQ.US Global X Artificial Intelligence & Technology ETF 20260218 0 49.08 49.97 48.83 49.55 1337900 49.55 up up correct
AIRR.US First Trust Exchange 20260218 0 119.04 120.99 118.38 118.86 727800 118.86 down down correct
ALTY.US Global X Funds 20260218 0 12.45 12.4572 12.41 12.4184 8324 12.3397 down down correct
ANGL.US VanEck Vectors ETF Trust 20260218 0 29.7 29.76 29.69 29.71 817458 29.5691 up up correct
AQWA.US Global X Funds 20260218 0 20.76 20.76 20.58 20.635 39100 20.635 down down correct
BBH.US VanEck Vectors Biotech ETF 20260218 0 196.26 197.11 196.26 197.1 2500 197.1 up up correct
BGRN.US iShares Trust 20260218 0 48.23 48.28 48.23 48.2491 21412 48.081 up up correct
BIB.US ProShares Ultra Nasdaq Biotechnology 20260218 0 86.68 87.5 86.68 87.05 1700 87.05 up up correct
BIS.US ProShares UltraShort Nasdaq Biotechnology 20260218 0 8.52 8.54 8.52 8.52 1600 8.52
BJK.US VanEck Vectors Gaming ETF 20260218 0 36.19 37.18 36.19 37.18 1100 37.18 up up correct
BKCH.US Global X Blockchain ETF 20260218 0 62.41 65 62.145 62.784 46100 62.784 up up correct
BLCN.US Siren ETF Trust 20260218 0 22.79 23.03 21.992 22.653 22800 22.653 down down correct
BND.US Vanguard Bond Index Funds 20260218 0 74.79 74.86 74.773 74.79 6972463 74.5633
BNDW.US Vanguard Total World Bond ETF 20260218 0 69.51 69.5299 69.465 69.4724 88057 69.2966 down down correct
BNDX.US Vanguard Total International Bond Index Fund ETF Shares 20260218 0 48.89 48.92 48.88 48.9 3511142 48.8006 up up correct
BOTZ.US Global X Robotics & Artificial Intelligence ETF 20260218 0 38.45 38.7 38.225 38.36 697400 38.36 down down correct
BSCQ.US Invesco BulletShares 2026 Corporate Bond ETF 20260218 0 19.6 19.61 19.59 19.6 990890 19.5332
BSCR.US Invesco BulletShares 2027 Corporate Bond ETF 20260218 0 19.78 19.79 19.78 19.79 725560 19.7222 up up correct
BSCS.US Invesco BulletShares 2028 Corporate Bond ETF 20260218 0 20.66 20.66 20.65 20.66 577842 20.5874
BSCT.US Invesco BulletShares 2029 Corporate Bond ETF 20260218 0 18.93 18.93 18.92 18.93 391800 18.8627
BSCU.US Invesco BulletShares 2030 Corporate Bond ETF 20260218 0 17.02 17.02 17 17.02 341800 16.9581
BSCV.US Invesco BulletShares 2031 Corporate Bond ETF 20260218 0 16.79 16.8 16.775 16.8 367300 16.738 up up correct
BSJQ.US Invesco BulletShares 2026 High Yield Corporate Bond ETF 20260218 0 23.32 23.33 23.32 23.33 287152 23.2306 up up correct
BSJR.US Invesco BulletShares 2027 High Yield Corporate Bond ETF 20260218 0 22.66 22.66 22.64 22.65 133500 22.5518 down down correct
BSJS.US Invesco BulletShares 2028 High Yield Corporate Bond ETF 20260218 0 22.04 22.06 22.035 22.06 218000 21.9542 up up correct
BSJT.US Invesco BulletShares 2029 High Yield Corporate Bond ETF 20260218 0 21.45 21.47 21.435 21.46 121200 21.3481 up up correct
BSMQ.US Invesco Exchange 20260218 0 23.68 23.68 23.63 23.66 92100 23.605 down down correct
BSMR.US Invesco Exchange 20260218 0 23.77 23.85 23.77 23.82 97800 23.7678 up up correct
BSMS.US Invesco Exchange 20260218 0 23.67 23.68 23.66 23.67 53700 23.6173
BSMT.US Invesco Exchange 20260218 0 23.37 23.381 23.36 23.375 25000 23.325 up up correct
BSMU.US Invesco BulletShares 2030 Municipal Bond ETF 20260218 0 22.28 22.3 22.275 22.29 54900 22.2412 up up correct
BSMV.US Invesco BulletShares 2031 Municipal Bond ETF 20260218 0 21.43 21.45 21.42 21.44 27500 21.391 up up correct
BUG.US Global X Funds 20260218 0 26.8 27.18 26.5 27.03 945400 27.03 up up correct
CARZ.US First Trust NASDAQ Global Auto Index Fund 20260218 0 87.08 87.08 86.41 86.55 1200 86.55 down down correct
CATH.US Global X S&P 500 Catholic Values ETF 20260218 0 82.32 82.85 82.23 82.588 51100 82.588 up up correct
CDC.US Victory Portfolios II 20260218 0 73.09 73.16 72.845 73.0059 34467 72.7561 down down correct
CDL.US Victory Portfolios II 20260218 0 76.29 76.3 76 76.21 9125 75.9501 down down correct
CEFA.US Global X S&P Catholic Values Developed ex 20260218 0 40.21 40.21 39.88 39.915 2649 39.915 down down correct
CFA.US VictoryShares US 500 Volatility Wtd ETF 20260218 0 95.49 96.21 95.49 95.9822 39067 95.8293 up up correct
CFO.US Victory Portfolios II 20260218 0 77.56 77.932 77.56 77.8341 3847 77.7101 up up correct
CIBR.US First Trust Exchange 20260218 0 65.03 66.205 64.54 65.93 1564300 65.93 up up correct
CLOU.US Global X Funds 20260218 0 19.11 19.44 18.97 19.39 173500 19.39 up up correct
COMT.US iShares GSCI Commodity Dynamic Roll Strategy ETF 20260218 0 26.92 27.23 26.92 27.2053 130854 27.2053 up down incorrect
CSB.US VictoryShares US Small Cap High Div Volatility Wtd ETF 20260218 0 64.23 64.69 64.2 64.23 9060 63.8968
CTEC.US Global X Funds 20260218 0 59.79 60.76 59.6 60.1959 3855 60.1959 up up correct
CXSE.US WisdomTree Trust 20260218 0 40.93 41.01 40.78 40.85 36200 40.85 down down correct
DALI.US First Trust Dorsey Wright DALI 1 ETF 20260218 0 29.975 29.975 29.885 29.885 1100 29.885 down down correct
DAPP.US VanEck Vectors ETF Trust 20260218 0 15.5 16.135 15.45 15.62 122600 15.62 up up correct
DAX.US Global X DAX Germany ETF 20260218 0 47.14 47.506 47 47.213 44000 47.213 up up correct
DDI.US DoubleDown Interactive Co. Ltd. American Depository Shares 20260218 0 8.61 9.03 8.61 8.91 117147 8.91 up up correct
DDIV.US First Trust Dorsey Wright Momentum & Dividend ETF 20260218 0 43.58 43.71 43.46 43.508 3100 43.508 down down correct
DEMZ.US Democratic Large Cap Core ETF 20260218 0 42.47 42.8 42.375 42.658 6600 42.658 up up correct
DGRE.US WisdomTree Emerging Markets Quality Dividend Growth Fund 20260218 0 35.37 35.765 35.36 35.533 8200 35.533 up up correct
DGRS.US WisdomTree Trust 20260218 0 55.85 56.39 55.77 55.9451 47625 55.9146 up up correct
DGRW.US WisdomTree U.S. Quality Dividend Growth Fund 20260218 0 92.84 93.247 92.64 92.98 919236 92.9248 up up correct
DMXF.US iShares ESG Advanced MSCI EAFE Index ETF 20260218 0 81.22 81.65 81.065 81.227 16600 81.227 up up correct
DRIV.US Global X Funds 20260218 0 32.73 33 32.55 32.65 42500 32.65 down down correct
DVLU.US First Trust Dorsey Wright Momentum & Value ETF 20260218 0 37.1 37.12 36.93 37.09 5000 37.09 down down correct
DVOL.US First Trust Exchange 20260218 0 36.81 36.95 36.8 36.86 4200 36.86 up up correct
DVY.US iShares Trust 20260218 0 156.87 157.43 156.28 156.48 336200 156.48 down down correct
DWAS.US Invesco DWA SmallCap Momentum ETF 20260218 0 102.02 102.91 100.98 101.45 11800 101.45 down down correct
DWAW.US AdvisorShares Trust 20260218 0 46.07 46.148 45.96 46.148 3900 46.148 up up correct
DWSH.US AdvisorShares Dorsey Wright Short ETF 20260218 0 6.15 6.16 6.11 6.11 29100 6.11 down up incorrect
DWUS.US AdvisorShares Trust 20260218 0 54.24 54.275 53.95 54.224 5000 54.224 down up incorrect
DXJS.US WisdomTree Trust 20260218 0 56.2 56.66 56.01 56.1927 109309 56.1927 down up incorrect
EBIZ.US Global X Funds 20260218 0 28.75 29.1 28.61 28.978 3700 28.978 up up correct
ECOW.US Pacer Emerging Markets Cash Cows 100 ETF 20260218 0 27.34 27.465 27.34 27.365 39900 27.365 up up correct
EEMA.US iShares MSCI Emerging Markets Asia ETF 20260218 0 103.89 104.66 103.5 103.89 42000 103.89
EFAS.US Global X MSCI SuperDividend EAFE ETF 20260218 0 21.09 21.1 20.93 20.9646 11710 20.8782 down down correct
EMB.US iShares J.P. Morgan USD Emerging Markets Bond ETF 20260218 0 97.71 97.77 97.55 97.66 7574348 97.2573 down up incorrect
EMCB.US WisdomTree Emerging Markets Corporate Bond Fund 20260218 0 67.47 67.88 67.09 67.22 6362 66.9654 down up incorrect
EMIF.US iShares Emerging Markets Infrastructure ETF 20260218 0 30.36 30.44 30.23 30.28 6200 30.28 down up incorrect
EMXC.US iShares MSCI Emerging Markets ex China ETF 20260218 0 83.96 84.745 83.75 84.16 5513100 84.16 up down incorrect
EMXF.US iShares Trust 20260218 0 51.47 51.72 51.28 51.51 12600 51.51 up down incorrect
ENZL.US iShares MSCI New Zealand ETF 20260218 0 45.34 45.74 45.14 45.25 115400 45.25 down down correct
EQRR.US ProShares Equities for Rising Rates ETF 20260218 0 69.029 69.029 69.029 69.029 100 69.029
ESGD.US iShares ESG Aware MSCI EAFE ETF 20260218 0 103.15 103.66 102.85 103.09 355500 103.09 down down correct
ESGE.US iShares ESG Aware MSCI EM ETF 20260218 0 49.21 49.605 49.11 49.31 665800 49.31 up up correct
ESGU.US iShares ESG Aware MSCI USA ETF 20260218 0 148.83 149.83 148.425 149.24 448800 149.24 up up correct
ESMV.US iShares ESG MSCI USA Min Vol Factor ETF 20260218 0 29.532 29.532 29.532 29.532 500 29.532
ESPO.US VanEck Vectors Video Gaming and eSports ETF 20260218 0 93.51 93.87 93.25 93.39 6800 93.39 down down correct
EUFN.US iShares MSCI Europe Financials ETF 20260218 0 37.66 37.8 37.51 37.62 742800 37.62 down down correct
EWJV.US iShares Trust 20260218 0 46.23 46.48 46.03 46.13 280700 46.13 down down correct
EWZS.US iShares MSCI Brazil Small 20260218 0 15.13 15.33 14.93 15.1 457700 15.1 down down correct
FAAR.US First Trust Exchange 20260218 0 29.55 29.73 29.525 29.7 19100 29.7 up up correct
FAB.US First Trust Exchange 20260218 0 97.77 98.4761 97.77 98.4761 645 98.4761 up up correct
FAD.US First Trust Multi Cap Growth AlphaDEX Fund 20260218 0 168.34 170.21 168.33 168.9 11800 168.9 up up correct
FALN.US iShares Fallen Angels USD Bond ETF 20260218 0 27.58 27.65 27.58 27.63 859456 27.4791 up up correct
FCA.US First Trust Exchange 20260218 0 33.04 33.51 33 33.24 25200 33.24 up up correct
FCAL.US First Trust Exchange 20260218 0 49.92 50.01 49.86 49.975 8015 49.834 up up correct
FCEF.US First Trust CEF Income Opportunity ETF 20260218 0 23.77 23.8481 23.691 23.735 28278 23.5935 down up incorrect
FCVT.US First Trust SSI Strategic Convertible Securities ETF 20260218 0 46.11 46.535 46.07 46.2796 17754 46.2345 up down incorrect
FDIV.US First Trust Strategic Income ETF 20260218 0 28.39 28.46 28.33 28.455 13900 28.455 up down incorrect
FDNI.US First Trust Dow Jones International Internet ETF 20260218 0 29.88 30.39 29.88 30.24 11000 30.24 up down incorrect
FDT.US First Trust Exchange 20260218 0 93.24 93.9 93.09 93.45 283600 93.45 up down incorrect
FDTS.US First Trust Developed Markets ex 20260218 0 69.8 70.28 69.26 69.68 8900 69.68 down up incorrect
FEM.US First Trust Emerging Markets AlphaDEX Fund 20260218 0 30.59 30.91 30.55 30.65 176000 30.65 up up correct
FEMB.US First Trust Emerging Markets Local Currency Bond ETF 20260218 0 30.77 30.93 30.6 30.81 71574 30.6597 up up correct
FEMS.US First Trust Exchange 20260218 0 46.94 47.33 46.54 46.88 22400 46.88 down down correct
FEP.US First Trust Europe AlphaDEX Fund 20260218 0 58.36 58.76 58.23 58.43 37200 58.43 up up correct
FEUZ.US First Trust Exchange 20260218 0 67.36 67.36 66.878 66.878 1900 66.878 down up incorrect
FEX.US First Trust Large Cap Core AlphaDEX Fund 20260218 0 127.22 127.91 127.18 127.51 9500 127.51 up down incorrect
FGM.US First Trust Germany AlphaDEX Fund 20260218 0 69.49 69.82 69.19 69.22 9800 69.22 down up incorrect
FICS.US First Trust International Developed Cap Strength ETF 20260218 0 41.8 41.87 41.635 41.715 23100 41.715 down up incorrect
FID.US First Trust S&P International Dividend Aristocrats ETF 20260218 0 22.36 22.4 22.26 22.3 41400 22.3 down up incorrect
FINX.US Global X FinTech ETF 20260218 0 23.57 24.15 23.54 23.885 58100 23.885 up down incorrect
FIXD.US First Trust Exchange 20260218 0 44.78 44.7999 44.73 44.7466 277132 44.5817 down up incorrect
FJP.US First Trust Japan AlphaDEX Fund 20260218 0 80.55 81.07 79.95 80.26 22600 80.26 down down correct
FKU.US First Trust United Kingdom AlphaDEX Fund 20260218 0 55.24 55.79 55.24 55.36 13200 55.36 up up correct
FLN.US First Trust Latin America AlphaDEX Fund 20260218 0 26.64 26.88 26.37 26.66 6600 26.66 up up correct
FMB.US First Trust Managed Municipal ETF 20260218 0 51.89 51.89 51.8393 51.875 97990 51.72 down down correct
FMHI.US First Trust Exchange 20260218 0 48.57 48.57 48.47 48.495 76344 48.3201 down down correct
FNK.US First Trust Mid Cap Value AlphaDEX Fund 20260218 0 60.77 60.84 60.57 60.69 7800 60.69 down down correct
FNX.US First Trust Mid Cap Core AlphaDEX Fund 20260218 0 137.41 138.14 137 137.28 17100 137.28 down down correct
FNY.US First Trust Mid Cap Growth AlphaDEX Fund 20260218 0 96.9 98.11 96.9 97.25 8900 97.25 up up correct
FPA.US First Trust Asia Pacific Ex 20260218 0 45.99 46.54 45.74 46.05 6300 46.05 up up correct
FPXE.US First Trust IPOX Europe Equity Opportunities ETF 20260218 0 33.56 33.56 33.39 33.39 300 33.39 down down correct
FPXI.US First Trust International Equity Opportunities ETF 20260218 0 67.3 68.08 67.3 67.598 7800 67.598 up up correct
FSZ.US First Trust Switzerland AlphaDEX Fund 20260218 0 85.89 85.89 85.89 85.89 100 85.89
FTA.US First Trust Large Cap Value AlphaDEX Fund 20260218 0 94.85 95.07 94.64 94.94 30700 94.94 up up correct
FTAG.US First Trust Exchange 20260218 0 30.27 30.33 30.16 30.25 7900 30.25 down down correct
FTC.US First Trust Large Cap Growth AlphaDEX Fund 20260218 0 162.64 165.25 162.64 163.9 11400 163.9 up up correct
FTCS.US First Trust Capital Strength ETF 20260218 0 97.73 98.24 97.66 98.18 473900 98.18 up up correct
FTGC.US First Trust Global Tactical Commodity Strategy Fund 20260218 0 24.48 24.715 24.45 24.7 355000 24.7 up up correct
FTHI.US First Trust BuyWrite Income ETF 20260218 0 23.94 24.01 23.83 23.91 782907 23.7327 down down correct
FTRI.US First Trust Exchange 20260218 0 18.22 18.35 18.21 18.29 22900 18.29 up up correct
FTSL.US First Trust Senior Loan Fund 20260218 0 45.38 45.3899 45.3201 45.38 289320 45.1398
FTSM.US First Trust Enhanced Short Maturity ETF 20260218 0 60.05 60.05 60.03 60.03 782217 59.8392 down down correct
FTXG.US First Trust Nasdaq Food & Beverage ETF 20260218 0 23.15 23.28 23.08 23.28 23500 23.28 up up correct
FTXH.US First Trust Nasdaq Pharmaceuticals ETF 20260218 0 35.155 35.213 35.059 35.213 12000 35.213 up up correct
FTXL.US First Trust Nasdaq Semiconductor ETF 20260218 0 156.52 159.55 156.063 157.44 38200 157.44 up up correct
FTXN.US First Trust Nasdaq Oil & Gas ETF 20260218 0 33.4 33.755 33.37 33.736 17800 33.736 up up correct
FTXO.US First Trust Nasdaq Bank ETF 20260218 0 39.46 39.93 39.46 39.75 64300 39.75 up up correct
FTXR.US First Trust Nasdaq Transportation ETF 20260218 0 42.87 43.31 42.87 43.1 1300 43.1 up up correct
FV.US First Trust Dorsey Wright Focus 5 ETF 20260218 0 65.34 65.98 65.235 65.749 94900 65.749 up up correct
FVC.US First Trust Dorsey Wright Dynamic Focus 5 ETF 20260218 0 37.591 37.95 37.591 37.865 1700 37.865 up up correct
FYC.US First Trust Small Cap Growth AlphaDEX Fund 20260218 0 101.28 102.43 100.82 101.23 41200 101.23 down down correct
FYT.US First Trust Small Cap Value AlphaDEX Fund 20260218 0 63.98 64.51 63.98 64.24 3900 64.24 up up correct
FYX.US First Trust Exchange 20260218 0 124.27 125.82 124.23 124.65 27100 124.65 up up correct
GLDI.US Credit Suisse X 20260218 0 179.97 180.98 179.18 179.764 5800 175.4634 down down correct
GNMA.US iShares GNMA Bond ETF 20260218 0 45.04 45.04 44.85 44.945 42364 44.7941 down down correct
GNOM.US Global X Genomics & Biotechnology ETF 20260218 0 46.59 47.09 46.59 46.9486 4762 46.9486 up up correct
GRID.US First Trust NASDAQ Clean Edge Smart Grid Infrastructure Index Fund 20260218 0 176 176.64 174.27 174.73 461600 174.73 down down correct
GXTG.US Global X Funds 20260218 0 23.83 23.83 23.67 23.7219 2438 23.7219 down down correct
HERD.US Pacer Cash Cows Fund of Funds ETF 20260218 0 46.74 47.125 46.677 46.834 7800 46.834 up up correct
HERO.US Global X Funds 20260218 0 27.27 27.56 27.24 27.24 14400 27.24 down down correct
HLAL.US Wahed FTSE USA Shariah ETF 20260218 0 62.18 62.71 62.14 62.5 60700 62.5 up up correct
HNDL.US Strategy Shares 20260218 0 22.58 22.67 22.52 22.56 68000 22.4278 down down correct
HYDR.US Global X Hydrogen ETF 20260218 0 37.49 38.24 37.32 38.079 10600 38.079 up up correct
HYLS.US First Trust Tactical High Yield ETF 20260218 0 41.47 41.51 41.39 41.51 158447 41.2799 up up correct
HYXF.US iShares ESG Advanced High Yield Corporate Bond ETF 20260218 0 47.2 47.32 47.17 47.225 23500 46.9903 up up correct
HYZD.US WisdomTree Interest Rate Hedged High Yield Bond Fund 20260218 0 22.53 22.57 22.5 22.5509 13633 22.4509 up up correct
IBB.US iShares Biotechnology ETF 20260218 0 173.9 175.29 173.07 174.76 1412600 174.76 up up correct
IBBQ.US Invesco Nasdaq Biotechnology ETF 20260218 0 29.74 29.88 29.72 29.86 11400 29.86 up up correct
IBTA.US iShares Trust 20260218 0 20.07 21.38 20.07 20.89 249486 20.89 up up correct
IBTG.US iShares Trust 20260218 0 22.91 22.91 22.9 22.905 458000 22.8366 down down correct
IBTH.US iShares Trust 20260218 0 22.5 22.5 22.49 22.495 426100 22.4307 down down correct
IBTI.US iShares Trust 20260218 0 22.42 22.42 22.41 22.415 356400 22.3512 down down correct
IBTJ.US iShares Trust 20260218 0 22.02 22.02 22.01 22.015 165800 21.9527 down down correct
IBTK.US iShares iBonds Dec 2030 Term Treasury ETF 20260218 0 19.93 19.9468 19.9217 19.935 174122 19.8783 up up correct
IBTL.US iShares iBonds Dec 2031 Term Treasury ETF 20260218 0 20.64 20.65 20.63 20.645 100000 20.584 up up correct
ICLN.US iShares Global Clean Energy ETF 20260218 0 18.86 19.11 18.75 19.03 7145400 19.03 up up correct
IEF.US iShares 7 20260218 0 97.025 97.0889 96.97 97 7779172 96.7201 down down correct
IEI.US iShares 3 20260218 0 119.94 119.98 119.91 119.92 1253205 119.591 down down correct
IEUS.US iShares MSCI Europe Small 20260218 0 72.63 73.12 72.63 72.67 6700 72.67 up down incorrect
IFGL.US iShares International Developed Real Estate ETF 20260218 0 25.15 25.25 25.07 25.11 35700 25.11 down up incorrect
IFV.US First Trust Dorsey Wright International Focus 5 ETF 20260218 0 27.31 27.63 27.31 27.479 17800 27.479 up down incorrect
IGF.US iShares Trust 20260218 0 68.6 68.63 67.83 67.98 1373600 67.98 down up incorrect
IGIB.US iShares 5 20260218 0 54.33 54.37 54.3 54.33 2327312 54.1167
IGOV.US iShares International Treasury Bond ETF 20260218 0 42.81 42.85 42.64 42.67 155500 42.67 down down correct
IGSB.US iShares 1 20260218 0 53.11 53.13 53.1 53.11 2525128 52.9133
IHYF.US Invesco High Yield Bond Factor ETF 20260218 0 22.75 22.76 22.7266 22.74 8516 22.6203 down down correct
IJT.US iShares S&P Small 20260218 0 152.53 154.03 152 152.45 269400 152.45 down down correct
IMCV.US iShares Morningstar Mid 20260218 0 88.99 89.29 88.85 89.09 29300 89.09 up up correct
INDY.US iShares India 50 ETF 20260218 0 48.22 48.39 48.2 48.26 64300 48.26 up down incorrect
IPKW.US Invesco International BuyBack Achievers ETF 20260218 0 59.37 59.63 59.265 59.356 26700 59.356 down up incorrect
ISHG.US iShares 1 20260218 0 76.92 76.92 76.26 76.26 121373 76.26 down down correct
ISTB.US iShares Core 1 20260218 0 48.91 48.92 48.9 48.91 342996 48.7447
IUS.US Invesco RAFI Strategic US ETF 20260218 0 60.04 60.4 60.02 60.28 25900 60.28 up up correct
IUSB.US iShares Core Total USD Bond Market ETF 20260218 0 46.99 47.0287 46.97 46.97 2429318 46.8135 down down correct
IUSG.US iShares Core S&P U.S. Growth ETF 20260218 0 164.07 165.72 163.77 164.67 403600 164.67 up up correct
IUSV.US iShares Core S&P U.S. Value ETF 20260218 0 106.97 107.44 106.78 107.21 525200 107.21 up up correct
IXUS.US iShares Core MSCI Total International Stock ETF 20260218 0 92.65 93.16 92.46 92.67 2326100 92.67 up up correct
JKI.US iShares Morningstar Mid 20260218 0 88.99 89.29 88.85 89.0887 29289 89.0887 up up correct
JOET.US Virtus ETF Trust II 20260218 0 42.48 42.91 42.44 42.67 26100 42.67 up up correct
JSML.US Janus Henderson Small Cap Growth Alpha ETF 20260218 0 76.22 77.26 76 76.2788 13652 76.2788 up up correct
KBWB.US Invesco Exchange 20260218 0 86.52 87.89 86.27 87.29 2054046 87.29 up up correct
KBWD.US Invesco KBW High Dividend Yield Financial ETF 20260218 0 13.75 13.825 13.6885 13.76 323558 13.6104 up up correct
KBWP.US Invesco KBW Property & Casualty Insurance ETF 20260218 0 124.66 124.66 122.49 123.34 15600 123.34 down down correct
KBWR.US Invesco KBW Regional Banking ETF 20260218 0 69.59 69.59 68.765 68.765 2369 68.765 down down correct
KBWY.US Invesco KBW Premium Yield Equity REIT ETF 20260218 0 16.36 16.36 16.145 16.1606 311690 16.0372 down down correct
KRMA.US Global X Conscious Companies ETF 20260218 0 43.72 43.72 43.54 43.576 3600 43.576 down down correct
KROP.US Global X Funds 20260218 0 35.6097 35.62 35.44 35.522 1567 35.522 down down correct
LDEM.US iShares ESG MSCI EM Leaders ETF 20260218 0 63.52 63.86 63.39 63.491 1100 63.491 down down correct
LDSF.US First Trust Exchange 20260218 0 19.19 19.24 19.19 19.23 44800 19.1554 up up correct
LEGR.US First Trust Exchange 20260218 0 61.57 61.997 61.42 61.487 15200 61.487 down up incorrect
LMBS.US First Trust Low Duration Opportunities ETF 20260218 0 50.46 50.46 50.4 50.41 489591 50.24 down up incorrect
LRGE.US ClearBridge Large Cap Growth ESG ETF 20260218 0 78.37 79.275 78.37 78.867 8000 78.867 up down incorrect
LVHD.US Legg Mason Low Volatility High Dividend ETF 20260218 0 43.87 43.88 43.7 43.79 39600 43.79 down up incorrect
MBB.US iShares Trust 20260218 0 96.24 96.35 96.2 96.26 2718994 95.9344 up down incorrect
MCHI.US iShares MSCI China ETF 20260218 0 60.94 61.24 60.85 60.95 3467900 60.95 up up correct
MDIV.US First Trust Multi 20260218 0 16.66 16.72 16.66 16.66 51861 16.5829
MILN.US Global X Millennials Consumer ETF 20260218 0 42.54 43.23 42.54 43.1 8400 43.1 up up correct
NFTY.US First Trust Exchange 20260218 0 58.42 58.6 58.22 58.4 32000 58.4 down down correct
NXTG.US First Trust Exchange 20260218 0 117.92 118.57 117.69 118.07 4700 118.07 up down incorrect
ONEQ.US Fidelity Nasdaq Composite Index ETF 20260218 0 89.08 90.105 89 89.54 248382 89.54 up down incorrect
PDBC.US Invesco Optimum Yield Diversified Commodity Strategy No K 20260218 0 14.25 14.42 14.25 14.41 3340300 14.41 up down incorrect
PDP.US Invesco DWA Momentum ETF 20260218 0 127.14 129.13 126.65 128.08 40100 128.08 up up correct
PEY.US Invesco High Yield Equity Dividend Achievers ETF 20260218 0 21.98 22.115 21.94 22.01 119739 21.9296 up up correct
PEZ.US Invesco DWA Consumer Cyclicals Momentum ETF 20260218 0 106.54 106.54 106.15 106.49 900 106.49 down down correct
PFF.US iShares Preferred and Income Securities ETF 20260218 0 31.79 31.9 31.71 31.78 2703889 31.7485 down down correct
PFI.US Invesco DWA Financial Momentum ETF 20260218 0 56.85 57.01 56.83 56.9 1000 56.9 up up correct
PFM.US Invesco Dividend Achievers ETF 20260218 0 53.88 53.98 53.74 53.89 16800 53.89 up up correct
PGJ.US Invesco Golden Dragon China ETF 20260218 0 29.06 29.19 28.99 29.01 6900 29.01 down down correct
PHO.US Invesco Water Resources ETF 20260218 0 72.29 73.03 72.11 72.75 58600 72.75 up up correct
PID.US Invesco International Dividend Achievers ETF 20260218 0 23.48 23.51 23.39 23.43 77700 23.43 down down correct
PIE.US Invesco DWA Emerging Markets Momentum ETF 20260218 0 27.25 27.33 26.7 27.1 55300 27.1 down down correct
PIO.US Invesco Global Water ETF 20260218 0 48.1 48.35 48 48.09 2600 48.09 down down correct
PIZ.US Invesco DWA Developed Markets Momentum ETF 20260218 0 54.14 54.54 54.03 54.21 122100 54.21 up up correct
PKW.US Invesco BuyBack Achievers ETF 20260218 0 138.63 139.89 138.63 139.61 14800 139.61 up up correct
PNQI.US Invesco NASDAQ Internet ETF 20260218 0 46.04 46.86 46.04 46.74 182400 46.74 up up correct
PPH.US VanEck Vectors ETF Trust 20260218 0 111.7 111.8 110.75 111.25 196517 111.25 down down correct
PRFZ.US Invesco FTSE RAFI US 1500 Small 20260218 0 48.58 49.15 48.39 48.76 50300 48.76 up up correct
PRN.US Invesco DWA Industrials Momentum ETF 20260218 0 207.51 210.59 206.55 207.17 18100 207.17 down down correct
PSC.US Principal Exchange 20260218 0 60.81 61.43 60.56 60.79 96960 60.79 down down correct
PSCC.US Invesco S&P SmallCap Consumer Staples ETF 20260218 0 34.5 34.76 34.48 34.7 5100 34.7 up up correct
PSCD.US Invesco S&P SmallCap Consumer Discretionary ETF 20260218 0 115.94 115.94 115.07 115.28 8000 115.28 down down correct
PSCE.US Invesco S&P SmallCap Energy ETF 20260218 0 53.23 54.13 53.23 53.98 53900 53.98 up up correct
PSCF.US Invesco S&P SmallCap Financials ETF 20260218 0 60.87 61.13 60.55 60.66 25000 60.66 down down correct
PSCH.US Invesco S&P SmallCap Health Care ETF 20260218 0 42.82 43.35 42.82 43.35 11300 43.35 up up correct
PSCI.US Invesco S&P SmallCap Industrials ETF 20260218 0 173.56 174.64 171.8 172.4 3200 172.4 down down correct
PSCM.US Invesco S&P SmallCap Materials ETF 20260218 0 103.65 103.65 102.4779 102.4779 1403 102.4779 down down correct
PSCT.US Invesco S&P SmallCap Information Technology ETF 20260218 0 62.03 62.62 61.31 61.72 10800 61.72 down down correct
PSCU.US Invesco S&P SmallCap Utilities & Communication Services ETF 20260218 0 59.08 59.23 59.08 59.18 800 59.18 up up correct
PSET.US Principal Exchange 20260218 0 74.35 74.4705 74.17 74.4705 4532 74.4705 up up correct
PSL.US Invesco Exchange 20260218 0 112.98 114.08 112.98 113.62 2300 113.62 up up correct
PTF.US Invesco Exchange 20260218 0 90.04 91.84 89.56 90.8 12800 90.8 up up correct
PTH.US Invesco DWA Healthcare Momentum ETF 20260218 0 49.08 49.56 49.08 49.16 1900 49.16 up up correct
PUI.US Invesco DWA Utilities Momentum ETF 20260218 0 47.72 47.72 47.01 47.08 7400 47.08 down down correct
PXI.US Invesco DWA Energy Momentum ETF 20260218 0 52.72 52.81 52.7 52.8 1000 52.8 up up correct
PY.US Principal Exchange 20260218 0 53.4 53.6 53.4 53.5324 14475 53.5324 up up correct
PYZ.US Invesco DWA Basic Materials Momentum ETF 20260218 0 129.41 130.68 128.83 128.83 3600 128.83 down down correct
QABA.US First Trust NASDAQ ABA Community Bank Index Fund 20260218 0 62.81 63.03 62.31 62.31 19100 62.31 down down correct
QAT.US iShares MSCI Qatar ETF 20260218 0 20.1 20.16 20.07 20.115 8100 20.115 up up correct
QCLN.US First Trust NASDAQ Clean Edge Green Energy Index Fund 20260218 0 50.95 51.63 50.72 51.12 132800 51.12 up up correct
QCLR.US Global X NASDAQ 100® Collar 95 20260218 0 28.05 28.05 28.046 28.046 300 28.046 down down correct
QQEW.US First Trust NASDAQ 20260218 0 132.34 134.42 132.3 133.76 22500 133.76 up up correct
QQJG.US Invesco ESG NASDAQ Next Gen 100 ETF 20260218 0 27.555 27.555 27.52 27.5313 541 24.2573 down down correct
QQMG.US Invesco ESG NASDAQ 100 ETF 20260218 0 41.11 41.679 41.07 41.427 32600 41.427 up up correct
QQQ.US Invesco QQQ Trust Series 1 20260218 0 602.11 609.77 600.72 605.79 64250700 605.79 up up correct
QQQA.US ProShares Trust 20260218 0 53.76 54.289 53.68 53.996 3400 53.996 up up correct
QQQJ.US Invesco NASDAQ Next Gen 100 ETF 20260218 0 38.1 38.7 37.985 38.45 185800 38.45 up up correct
QQQM.US Invesco NASDAQ 100 ETF 20260218 0 247.935 251.06 247.36 249.38 4930841 249.38 up up correct
QQXT.US First Trust NASDAQ 20260218 0 100.93 101.72 100.93 101.52 15600 101.52 up up correct
QRMI.US Global X NASDAQ 100® Risk Managed Income ETF 20260218 0 15.68 15.89 15.68 15.788 5100 15.6303 up up correct
QTEC.US First Trust Exchange 20260218 0 225.49 230.3 224.79 228.15 252200 228.15 up down incorrect
QTR.US Global X NASDAQ 100 Tail Risk ETF 20260218 0 29.98 29.98 29.894 29.894 300 29.894 down up incorrect
QYLD.US Global X NASDAQ 100 Covered Call ETF 20260218 0 17.56 17.77 17.515 17.65 8926773 17.4737 up down incorrect
QYLG.US Global X Funds 20260218 0 26.8 27.19 26.8 27.032 18800 26.8862 up down incorrect
RDVY.US First Trust Rising Dividend Achievers ETF 20260218 0 72.33 72.92 72.09 72.74 1580600 72.74 up down incorrect
REIT.US ALPS Active REIT ETF 20260218 0 29.01 29.01 28.56 28.601 9300 28.601 down down correct
RFDI.US First Trust RiverFront Dynamic Developed International ETF 20260218 0 87.99 87.998 87.4 87.657 3300 87.657 down down correct
RFEM.US First Trust RiverFront Dynamic Emerging Markets ETF 20260218 0 87.52 88 87.48 87.593 2400 87.593 up up correct
RING.US iShares MSCI Global Gold Miners ETF 20260218 0 88.05 89.65 87.47 88.7 481800 88.7 up down incorrect
RNEM.US First Trust Exchange 20260218 0 58.122 58.122 58.122 58.122 100 58.122
RNMC.US First Trust Mid Cap US Equity Select ETF 20260218 0 37.51 37.52 37.34 37.4323 3627 37.4323 down down correct
RNRG.US Global X Renewable Energy Producers ETF 20260218 0 37.59 37.68 37.285 37.315 4018 37.315 down down correct
RNSC.US First Trust Small Cap US Equity Select ETF 20260218 0 30.4709 30.5259 30.4709 30.5259 163 30.5259 up up correct
ROBT.US First Trust Exchange 20260218 0 50.65 51.14 50.2 50.712 104600 50.712 up up correct
RTH.US VanEck Vectors ETF Trust 20260218 0 262.5 263.82 261.44 262.4 5000 262.4 down down correct
SARK.US Tuttle Capital Short Innovation ETF 20260218 0 32.35 32.47 31.3618 31.85 802302 31.85 down down correct
SCZ.US iShares MSCI EAFE Small 20260218 0 85.05 85.37 84.65 84.83 1155100 84.83 down down correct
SDG.US iShares MSCI Global Impact ETF 20260218 0 87.29 87.55 87.14 87.343 3400 87.343 up up correct
SDVY.US First Trust Exchange 20260218 0 42.17 42.46 42.07 42.19 1433700 42.19 up up correct
SHV.US iShares Short Treasury Bond ETF 20260218 0 110.285 110.29 110.28 110.28 2050216 109.9759 down down correct
SHY.US iShares Trust 20260218 0 82.98 83 82.98 82.98 2145507 82.7576
SKOR.US FlexShares Credit 20260218 0 49.36 49.38 49.35 49.365 30019 49.1894 up up correct
SKYU.US ProShares Ultra Cloud Computing 20260218 0 27.73 27.74 27.441 27.441 1500 27.441 down down correct
SKYY.US First Trust Exchange 20260218 0 111.7 114.12 110.61 113.44 171800 113.44 up up correct
SLQD.US iShares Trust 20260218 0 50.87 50.89 50.86 50.89 158720 50.71 up up correct
SLVO.US Credit Suisse X 20260218 0 97.23 99.48 97.2 98.44 156700 90.5859 up up correct
SMH.US VanEck Vectors Semiconductor ETF 20260218 0 411.44 417.04 408.72 412.55 5839900 412.55 up up correct
SNSR.US Global X Internet of Things ETF 20260218 0 40.38 40.499 39.94 40.192 17000 40.192 down down correct
SOCL.US Global X Funds 20260218 0 49.43 50.13 49.43 49.88 5700 49.88 up up correct
SOXQ.US Invesco PHLX Semiconductor ETF 20260218 0 64.54 65.36 64.08 64.64 398200 64.64 up up correct
SOXX.US iShares Semiconductor ETF 20260218 0 355.82 361.67 353.6 357.92 5681200 357.92 up up correct
SPC.US CrossingBridge Pre 20260218 0 19.2 19.29 19.165 19.255 2435 19.255 up up correct
SPRX.US Spear Alpha ETF 20260218 0 38.66 39.79 38.47 39.2 154400 39.2 up up correct
SQLV.US Legg Mason ETF Investment Trust 20260218 0 46.195 46.195 46.195 46.195 200 46.195
SQQQ.US ProShares Trust 20260218 0 72.7 73.19 69.92 71.4 55758200 71.4 down down correct
SRET.US Global X SuperDividend REIT ETF 20260218 0 22.95 22.95 22.66 22.66 40842 22.5077 down down correct
SUSB.US iShares ESG 1 20260218 0 25.33 25.34 25.32 25.34 240788 25.2461 up up correct
SUSC.US iShares ESG USD Corporate Bond ETF 20260218 0 23.61 23.635 23.595 23.61 298242 23.5238
SUSL.US iShares ESG MSCI USA Leaders ETF 20260218 0 121.225 121.76 120.91 121.361 10700 121.361 up up correct
TDIV.US First Trust NASDAQ Technology Dividend Index Fund 20260218 0 99.3 99.86 98.87 99.25 143000 99.25 down up incorrect
TLT.US iShares 20+ Year Treasury Bond ETF 20260218 0 89.69 89.86 89.47 89.53 35415400 89.2333 down up incorrect
TQQQ.US ProShares UltraPro QQQ 20260218 0 48.53 50.36 48.2 49.39 81370800 49.39 up down incorrect
TUR.US iShares Inc. 20260218 0 42.62 42.67 42.37 42.41 335000 42.41 down up incorrect
UAE.US iShares MSCI UAE ETF 20260218 0 22.16 22.29 22.119 22.23 128800 22.23 up up correct
UCRD.US VictoryShares ESG Corporate Bond ETF 20260218 0 21.925 21.925 21.925 21.925 100 21.8493
UCYB.US ProShares Ultra Nasdaq Cybersecurity 20260218 0 42.88 44.31 42.88 44.024 1300 44.024 up up correct
UFO.US Procure ETF Trust II 20260218 0 44.35 45.26 43.99 44.805 644400 44.805 up up correct
USIG.US iShares Broad USD Investment Grade Corporate Bond ETF 20260218 0 52.3 52.35 52.27 52.3 2165730 52.0972
USMC.US Principal U.S. Mega 20260218 0 66.72 67.1 66.5801 66.8171 83446 66.8171 up up correct
USOI.US Credit Suisse X 20260218 0 51.25 52.04 51.2 51.97 48400 51.0605 up up correct
USXF.US iShares ESG Advanced MSCI USA ETF 20260218 0 58.71 59.215 58.6 58.88 69700 58.88 up up correct
VCIT.US Vanguard Intermediate 20260218 0 84.45 84.52 84.41 84.46 8345400 84.1579 up up correct
VCLT.US Vanguard Long 20260218 0 77.33 77.54 77.25 77.32 4248413 77.0017 down down correct
VCSH.US Vanguard Scottsdale Funds 20260218 0 80.07 80.09 80.04 80.06 6666544 79.7902 down down correct
VGIT.US Vanguard Intermediate 20260218 0 60.275 60.3 60.2509 60.27 2986366 60.0967 down down correct
VGLT.US Vanguard Scottsdale Funds 20260218 0 57.19 57.275 57.06 57.09 1518959 56.9054 down down correct
VGSH.US Vanguard Short 20260218 0 58.85 58.86 58.84 58.84 2651315 58.6705 down down correct
VIGI.US Vanguard International Dividend Appreciation Index Fund ETF Shares 20260218 0 95.14 95.54 95.031 95.26 832400 95.26 up up correct
VMBS.US Vanguard Mortgage 20260218 0 47.55 47.59 47.515 47.54 1256046 47.3802 down down correct
VNQI.US Vanguard Global ex 20260218 0 50.45 50.52 50.17 50.23 216300 50.23 down down correct
VONE.US Vanguard Russell 1000 Index Fund ETF Shares 20260218 0 310.5 312.55 310.14 311.32 69800 311.32 up up correct
VONG.US Vanguard Scottsdale Funds 20260218 0 115.97 117.04 115.58 116.35 2198500 116.35 up up correct
VONV.US Vanguard Scottsdale Funds 20260218 0 98.2 98.69 97.93 98.42 894200 98.42 up up correct
VPN.US Global X Funds 20260218 0 23.59 24.06 23.005 23.25 13683 23.25 down down correct
VRIG.US Invesco Actively Managed Exchange 20260218 0 25.17 25.18 25.17 25.18 351211 25.0832 up up correct
VSDA.US VictoryShares Dividend Accelerator ETF 20260218 0 58.17 58.5269 58.17 58.4769 13511 58.3279 up up correct
VSMV.US VictoryShares US Multi 20260218 0 58.02 58.22 58.02 58.1305 2837 58.0298 up up correct
VTC.US Vanguard Scottsdale Funds 20260218 0 78.52 78.5299 78.405 78.44 80530 78.1491 down down correct
VTHR.US Vanguard Russell 3000 Index Fund ETF Shares 20260218 0 302.99 304.86 302.77 303.79 27900 303.79 up up correct
VTIP.US Vanguard Malvern Funds 20260218 0 49.71 49.72 49.69 49.71 1187309 49.71
VTWG.US Vanguard Russell 2000 Growth Index Fund ETF Shares 20260218 0 245.33 249.26 245.05 246.68 15500 246.68 up up correct
VTWO.US Vanguard Russell 2000 Index Fund ETF Shares 20260218 0 106.27 107.87 105.83 106.71 2985300 106.71 up up correct
VTWV.US Vanguard Russell 2000 Value Index Fund ETF Shares 20260218 0 176.52 178.12 175.84 176.34 45600 176.34 down down correct
VWOB.US Vanguard Emerging Markets Government Bond Index Fund ETF Shares 20260218 0 68.31 68.39 68.28 68.34 853049 68.0204 up up correct
VXUS.US Vanguard Total International Stock Index Fund ETF Shares 20260218 0 82.52 82.94 82.31 82.51 7780300 82.51 down down correct
VYMI.US Vanguard International High Dividend Yield Index Fund ETF Shares 20260218 0 99.81 100.12 99.43 99.63 1708900 99.63 down down correct
WCBR.US WisdomTree Trust 20260218 0 26.06 26.25 25.43 26.208 27600 26.208 up up correct
WOOD.US iShares Global Timber & Forestry ETF 20260218 0 80.81 81.29 80.51 80.7 11000 80.7 down down correct
XT.US iShares Exponential Technologies ETF 20260218 0 72.55 72.838 72.23 72.47 75000 72.47 down down correct
YLCO.US Global X YieldCo & Renewable Energy Income ETF 20260218 0 37.59 37.68 37.285 37.315 4018 37.315 down down correct
YLDE.US ClearBridge Dividend Strategy ESG ETF 20260218 0 57.41 57.4785 57.2601 57.41 16722 57.1252

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