CollectAI

close-nasdaq_etfs

2026/02/19

TICKER DESC DATE TIME OPEN HIGH LOW CLOSE VOL Adj CLOSE Trend Predict Result
AADR.US AdvisorShares Dorsey Wright ADR ETF 20260219 0 93.78 94.89 93.78 94.88 2400 94.88 up up correct
AAXJ.US iShares MSCI All Country Asia ex Japan ETF 20260219 0 103.55 103.83 103.13 103.76 435000 103.76 up up correct
ACWI.US iShares Trust 20260219 0 145.8 146.4 145.64 146.34 4351100 146.34 up up correct
ACWX.US iShares MSCI ACWI ex U.S. ETF 20260219 0 72.88 73.22 72.68 73.22 1842700 73.22 up up correct
AGNG.US Global X Aging Population ETF 20260219 0 38.23 38.5 38 38.196 11300 38.196 down down correct
AGZD.US WisdomTree Interest Rate Hedged U.S. Aggregate Bond Fund 20260219 0 22.55 22.59 22.4801 22.5591 44152 22.4892 up down incorrect
AIA.US iShares Trust 20260219 0 113.05 113.39 112.44 113.39 85800 113.39 up down incorrect
AIQ.US Global X Artificial Intelligence & Technology ETF 20260219 0 49.21 49.54 49.01 49.41 1262100 49.41 up up correct
AIRR.US First Trust Exchange 20260219 0 118.76 120.7 118.37 120.66 648200 120.66 up up correct
ALTY.US Global X Funds 20260219 0 12.403 12.42 12.39 12.4021 11512 12.3235 down down correct
ANGL.US VanEck Vectors ETF Trust 20260219 0 29.73 29.75 29.7 29.75 649993 29.6089 up up correct
AQWA.US Global X Funds 20260219 0 20.56 20.65 20.46 20.586 112500 20.586 up up correct
BBH.US VanEck Vectors Biotech ETF 20260219 0 196.43 197.16 194.66 197.16 3200 197.16 up down incorrect
BGRN.US iShares Trust 20260219 0 48.22 48.28 48.2051 48.27 12817 48.1019 up up correct
BIB.US ProShares Ultra Nasdaq Biotechnology 20260219 0 87.49 87.49 83.98 87.38 9700 87.38 down down correct
BIS.US ProShares UltraShort Nasdaq Biotechnology 20260219 0 8.57 8.57 8.49 8.49 2000 8.49 down down correct
BJK.US VanEck Vectors Gaming ETF 20260219 0 36.63 37.2 36.63 37 1000 37 up up correct
BKCH.US Global X Blockchain ETF 20260219 0 61.49 63.613 60.265 63.352 43800 63.352 up up correct
BLCN.US Siren ETF Trust 20260219 0 22.52 22.72 22.085 22.715 9200 22.715 up up correct
BND.US Vanguard Bond Index Funds 20260219 0 74.72 74.85 74.72 74.82 8147869 74.5932 up up correct
BNDW.US Vanguard Total World Bond ETF 20260219 0 69.48 69.5388 69.44 69.515 55667 69.3391 up up correct
BNDX.US Vanguard Total International Bond Index Fund ETF Shares 20260219 0 48.91 48.94 48.89 48.93 3449661 48.8305 up up correct
BOTZ.US Global X Robotics & Artificial Intelligence ETF 20260219 0 38.38 38.64 38.25 38.64 866200 38.64 up up correct
BSCQ.US Invesco BulletShares 2026 Corporate Bond ETF 20260219 0 19.6 19.61 19.6 19.6 707049 19.5332
BSCR.US Invesco BulletShares 2027 Corporate Bond ETF 20260219 0 19.78 19.78 19.77 19.77 835427 19.7023 down up incorrect
BSCS.US Invesco BulletShares 2028 Corporate Bond ETF 20260219 0 20.65 20.66 20.64 20.65 902521 20.5774
BSCT.US Invesco BulletShares 2029 Corporate Bond ETF 20260219 0 18.93 18.94 18.919 18.94 610000 18.8727 up down incorrect
BSCU.US Invesco BulletShares 2030 Corporate Bond ETF 20260219 0 17.01 17.02 16.99 17.015 465000 16.9532 up up correct
BSCV.US Invesco BulletShares 2031 Corporate Bond ETF 20260219 0 16.79 16.81 16.775 16.81 541800 16.748 up up correct
BSJQ.US Invesco BulletShares 2026 High Yield Corporate Bond ETF 20260219 0 23.32 23.33 23.32 23.33 222541 23.2306 up up correct
BSJR.US Invesco BulletShares 2027 High Yield Corporate Bond ETF 20260219 0 22.65 22.65 22.625 22.643 99700 22.5449 down down correct
BSJS.US Invesco BulletShares 2028 High Yield Corporate Bond ETF 20260219 0 22.04 22.06 22.03 22.045 91000 21.9393 up up correct
BSJT.US Invesco BulletShares 2029 High Yield Corporate Bond ETF 20260219 0 21.44 21.46 21.435 21.46 108300 21.3481 up up correct
BSMQ.US Invesco Exchange 20260219 0 23.65 23.65 23.62 23.635 41200 23.5801 down down correct
BSMR.US Invesco Exchange 20260219 0 23.82 23.83 23.81 23.816 34200 23.7639 down down correct
BSMS.US Invesco Exchange 20260219 0 23.69 23.695 23.67 23.695 42500 23.6422 up up correct
BSMT.US Invesco Exchange 20260219 0 23.38 23.38 23.31 23.375 16800 23.325 down down correct
BSMU.US Invesco BulletShares 2030 Municipal Bond ETF 20260219 0 22.28 22.3 22.28 22.29 29000 22.2412 up up correct
BSMV.US Invesco BulletShares 2031 Municipal Bond ETF 20260219 0 21.44 21.45 21.42 21.44 27900 21.391
BUG.US Global X Funds 20260219 0 26.98 26.98 26.65 26.9 826100 26.9 down down correct
CARZ.US First Trust NASDAQ Global Auto Index Fund 20260219 0 85.62 86.32 85.62 86.21 1900 86.21 up up correct
CATH.US Global X S&P 500 Catholic Values ETF 20260219 0 82.33 82.46 82.07 82.247 60000 82.247 down down correct
CDC.US Victory Portfolios II 20260219 0 73.19 73.28 72.91 73.0559 9284 72.8059 down down correct
CDL.US Victory Portfolios II 20260219 0 76.24 76.32 75.95 76.2798 7134 76.0197 up up correct
CEFA.US Global X S&P Catholic Values Developed ex 20260219 0 39.71 39.7459 39.705 39.7459 1309 39.7459 up up correct
CFA.US VictoryShares US 500 Volatility Wtd ETF 20260219 0 95.71 96.035 95.59 95.8484 4893 95.6957 up down incorrect
CFO.US Victory Portfolios II 20260219 0 77.655 77.78 77.39 77.745 7627 77.6211 up down incorrect
CIBR.US First Trust Exchange 20260219 0 65.58 65.955 65.08 65.91 887800 65.91 up up correct
CLOU.US Global X Funds 20260219 0 19.29 19.4 19.155 19.32 96800 19.32 up up correct
COMT.US iShares GSCI Commodity Dynamic Roll Strategy ETF 20260219 0 27.27 27.52 27.22 27.51 145123 27.51 up up correct
CSB.US VictoryShares US Small Cap High Div Volatility Wtd ETF 20260219 0 64.12 64.18 63.82 64.1159 6316 63.7832 down down correct
CTEC.US Global X Funds 20260219 0 59.98 60.4 59.6301 60.1662 1929 60.1662 up up correct
CXSE.US WisdomTree Trust 20260219 0 40.66 40.72 40.5 40.66 15600 40.66
DALI.US First Trust Dorsey Wright DALI 1 ETF 20260219 0 29.703 29.811 29.703 29.811 900 29.811 up up correct
DAPP.US VanEck Vectors ETF Trust 20260219 0 15.29 15.75 15.08 15.72 109700 15.72 up up correct
DAX.US Global X DAX Germany ETF 20260219 0 46.72 46.79 46.59 46.77 59300 46.77 up up correct
DDI.US DoubleDown Interactive Co. Ltd. American Depository Shares 20260219 0 8.79 8.89 8.695 8.8 72321 8.8 up up correct
DDIV.US First Trust Dorsey Wright Momentum & Dividend ETF 20260219 0 43.07 43.131 42.8 43.131 2600 43.131 up up correct
DEMZ.US Democratic Large Cap Core ETF 20260219 0 42.565 42.565 42.488 42.488 500 42.488 down down correct
DGRE.US WisdomTree Emerging Markets Quality Dividend Growth Fund 20260219 0 35.34 35.47 35.324 35.441 7500 35.441 up up correct
DGRS.US WisdomTree Trust 20260219 0 55.72 55.98 55.59 55.9596 87066 55.9291 up up correct
DGRW.US WisdomTree U.S. Quality Dividend Growth Fund 20260219 0 92.78 93.02 92.44 92.69 860701 92.635 down down correct
DMXF.US iShares ESG Advanced MSCI EAFE Index ETF 20260219 0 80.57 81.07 80.57 80.936 18500 80.936 up up correct
DRIV.US Global X Funds 20260219 0 32.41 32.49 32.21 32.42 79800 32.42 up up correct
DVLU.US First Trust Dorsey Wright Momentum & Value ETF 20260219 0 36.61 36.72 36.52 36.67 7700 36.67 up up correct
DVOL.US First Trust Exchange 20260219 0 36.73 36.77 36.61 36.76 4700 36.76 up up correct
DVY.US iShares Trust 20260219 0 156.44 156.83 155.69 156.36 394600 156.36 down down correct
DWAS.US Invesco DWA SmallCap Momentum ETF 20260219 0 100.76 102.11 100.76 102.1 12700 102.1 up up correct
DWAW.US AdvisorShares Trust 20260219 0 46.05 46.14 45.87 46.061 13200 46.061 up up correct
DWSH.US AdvisorShares Dorsey Wright Short ETF 20260219 0 6.17 6.2 6.169 6.17 27200 6.17
DWUS.US AdvisorShares Trust 20260219 0 54.02 54.03 53.83 54.017 9500 54.017 down up incorrect
DXJS.US WisdomTree Trust 20260219 0 56.03 56.25 55.92 56.2224 27513 56.2224 up down incorrect
EBIZ.US Global X Funds 20260219 0 28.75 28.85 28.688 28.795 2200 28.795 up down incorrect
ECOW.US Pacer Emerging Markets Cash Cows 100 ETF 20260219 0 27.23 27.36 27.15 27.318 28900 27.318 up down incorrect
EEMA.US iShares MSCI Emerging Markets Asia ETF 20260219 0 103.61 103.83 103.08 103.68 142400 103.68 up down incorrect
EFAS.US Global X MSCI SuperDividend EAFE ETF 20260219 0 20.95 21.16 20.95 21.11 10464 21.023 up down incorrect
EMB.US iShares J.P. Morgan USD Emerging Markets Bond ETF 20260219 0 97.46 97.58 97.2401 97.55 6826619 97.1478 up up correct
EMCB.US WisdomTree Emerging Markets Corporate Bond Fund 20260219 0 67.23 67.705 67.155 67.4178 30669 67.1625 up up correct
EMIF.US iShares Emerging Markets Infrastructure ETF 20260219 0 30.17 30.31 30.14 30.3 3800 30.3 up down incorrect
EMXC.US iShares MSCI Emerging Markets ex China ETF 20260219 0 83.75 84.09 83.37 84.08 1592500 84.08 up down incorrect
EMXF.US iShares Trust 20260219 0 51.05 51.21 50.98 51.18 3100 51.18 up down incorrect
ENZL.US iShares MSCI New Zealand ETF 20260219 0 45.78 46.13 45.75 46.02 130200 46.02 up down incorrect
EQRR.US ProShares Equities for Rising Rates ETF 20260219 0 68.794 68.794 68.794 68.794 100 68.794
ESGD.US iShares ESG Aware MSCI EAFE ETF 20260219 0 102.34 102.88 102.16 102.88 242300 102.88 up down incorrect
ESGE.US iShares ESG Aware MSCI EM ETF 20260219 0 49.04 49.2 48.835 49.2 862800 49.2 up up correct
ESGU.US iShares ESG Aware MSCI USA ETF 20260219 0 148.6 149.17 148.26 148.87 404500 148.87 up up correct
ESMV.US iShares ESG MSCI USA Min Vol Factor ETF 20260219 0 29.44 29.47 29.44 29.466 800 29.466 up up correct
ESPO.US VanEck Vectors Video Gaming and eSports ETF 20260219 0 92.93 93.41 92.93 93.35 18700 93.35 up up correct
EUFN.US iShares MSCI Europe Financials ETF 20260219 0 37.16 37.26 37.04 37.25 733400 37.25 up up correct
EWJV.US iShares Trust 20260219 0 46.04 46.13 45.908 46.13 270600 46.13 up up correct
EWZS.US iShares MSCI Brazil Small 20260219 0 15.12 15.42 15.04 15.4 2362000 15.4 up up correct
FAAR.US First Trust Exchange 20260219 0 29.67 30.02 29.67 29.98 16000 29.98 up up correct
FAB.US First Trust Exchange 20260219 0 98.11 98.2991 98.02 98.2991 933 98.2991 up up correct
FAD.US First Trust Multi Cap Growth AlphaDEX Fund 20260219 0 168.57 168.96 167.35 168.96 12400 168.96 up up correct
FALN.US iShares Fallen Angels USD Bond ETF 20260219 0 27.64 27.65 27.61 27.65 359410 27.499 up up correct
FCA.US First Trust Exchange 20260219 0 33.12 33.2 32.85 33.16 137100 33.16 up up correct
FCAL.US First Trust Exchange 20260219 0 50 50.02 49.975 49.99 6700 49.849 down down correct
FCEF.US First Trust CEF Income Opportunity ETF 20260219 0 23.77 23.77 23.6883 23.71 18714 23.5686 down down correct
FCVT.US First Trust SSI Strategic Convertible Securities ETF 20260219 0 46.17 46.25 45.84 46.188 161700 46.143 up up correct
FDIV.US First Trust Strategic Income ETF 20260219 0 28.46 28.46 28.23 28.325 20700 28.325 down down correct
FDNI.US First Trust Dow Jones International Internet ETF 20260219 0 30 30.14 29.99 30.14 4200 30.14 up down incorrect
FDT.US First Trust Exchange 20260219 0 93.41 94.04 92.92 94.04 104100 94.04 up down incorrect
FDTS.US First Trust Developed Markets ex 20260219 0 69.93 70.16 69.85 70.11 4700 70.11 up down incorrect
FEM.US First Trust Emerging Markets AlphaDEX Fund 20260219 0 30.44 30.58 30.37 30.58 94400 30.58 up down incorrect
FEMB.US First Trust Emerging Markets Local Currency Bond ETF 20260219 0 30.69 30.79 30.587 30.74 515800 30.59 up up correct
FEMS.US First Trust Exchange 20260219 0 46.55 47.11 46.48 46.94 18800 46.94 up up correct
FEP.US First Trust Europe AlphaDEX Fund 20260219 0 57.86 58.29 57.86 58.25 105500 58.25 up up correct
FEUZ.US First Trust Exchange 20260219 0 66.78 66.86 66.53 66.86 79300 66.86 up up correct
FEX.US First Trust Large Cap Core AlphaDEX Fund 20260219 0 127.39 127.54 126.51 127.22 17100 127.22 down down correct
FGM.US First Trust Germany AlphaDEX Fund 20260219 0 68.77 68.84 68.4 68.83 56400 68.83 up down incorrect
FICS.US First Trust International Developed Cap Strength ETF 20260219 0 41.54 41.7 41.454 41.675 18100 41.675 up down incorrect
FID.US First Trust S&P International Dividend Aristocrats ETF 20260219 0 22.15 22.24 22.15 22.2 51200 22.2 up down incorrect
FINX.US Global X FinTech ETF 20260219 0 23.7 23.84 23.52 23.84 35200 23.84 up down incorrect
FIXD.US First Trust Exchange 20260219 0 44.73 44.8 44.67 44.786 286100 44.621 up down incorrect
FJP.US First Trust Japan AlphaDEX Fund 20260219 0 79.91 80.97 79.91 80.51 8800 80.51 up up correct
FKU.US First Trust United Kingdom AlphaDEX Fund 20260219 0 54.77 55.01 54.67 55.01 71100 55.01 up up correct
FLN.US First Trust Latin America AlphaDEX Fund 20260219 0 26.61 26.87 26.57 26.77 137500 26.77 up up correct
FMB.US First Trust Managed Municipal ETF 20260219 0 51.81 51.89 51.81 51.88 155300 51.725 up up correct
FMHI.US First Trust Exchange 20260219 0 48.39 48.55 48.39 48.53 142900 48.355 up up correct
FNK.US First Trust Mid Cap Value AlphaDEX Fund 20260219 0 60.57 60.64 60.39 60.62 4000 60.62 up up correct
FNX.US First Trust Mid Cap Core AlphaDEX Fund 20260219 0 136.7 137.24 136.44 137.1 13400 137.1 up up correct
FNY.US First Trust Mid Cap Growth AlphaDEX Fund 20260219 0 96.74 97.28 96.6 97.19 8600 97.19 up up correct
FPA.US First Trust Asia Pacific Ex 20260219 0 46.83 47.37 46.17 47.16 17500 47.16 up up correct
FPXE.US First Trust IPOX Europe Equity Opportunities ETF 20260219 0 33.13 33.29 33.12 33.25 2400 33.25 up up correct
FPXI.US First Trust International Equity Opportunities ETF 20260219 0 66.68 67.31 66.68 67.137 3500 67.137 up up correct
FSZ.US First Trust Switzerland AlphaDEX Fund 20260219 0 85.29 85.69 85.29 85.69 300 85.69 up up correct
FTA.US First Trust Large Cap Value AlphaDEX Fund 20260219 0 94.85 95.23 94.4 94.68 32200 94.68 down down correct
FTAG.US First Trust Exchange 20260219 0 30.59 30.69 30.54 30.58 7200 30.58 down down correct
FTC.US First Trust Large Cap Growth AlphaDEX Fund 20260219 0 163.43 165.3 162.01 163.6 7400 163.6 up up correct
FTCS.US First Trust Capital Strength ETF 20260219 0 97.93 98.31 97.43 97.74 280100 97.74 down down correct
FTGC.US First Trust Global Tactical Commodity Strategy Fund 20260219 0 24.71 24.93 24.66 24.93 1005400 24.93 up up correct
FTHI.US First Trust BuyWrite Income ETF 20260219 0 23.87 23.89 23.77 23.87 592400 23.693
FTRI.US First Trust Exchange 20260219 0 18.25 18.39 18.25 18.38 37800 18.38 up down incorrect
FTSL.US First Trust Senior Loan Fund 20260219 0 45.36 45.36 45.33 45.34 157400 45.1 down up incorrect
FTSM.US First Trust Enhanced Short Maturity ETF 20260219 0 60.03 60.04 60.03 60.04 849875 59.8491 up down incorrect
FTXG.US First Trust Nasdaq Food & Beverage ETF 20260219 0 23.25 23.25 23.1 23.222 28300 23.222 down up incorrect
FTXH.US First Trust Nasdaq Pharmaceuticals ETF 20260219 0 34.885 35.08 34.87 35.076 6400 35.076 up up correct
FTXL.US First Trust Nasdaq Semiconductor ETF 20260219 0 155.96 157.01 154.52 156.46 118200 156.46 up up correct
FTXN.US First Trust Nasdaq Oil & Gas ETF 20260219 0 34.51 34.56 34.01 34.19 63400 34.19 down down correct
FTXO.US First Trust Nasdaq Bank ETF 20260219 0 39.44 39.45 39.04 39.41 32200 39.41 down down correct
FTXR.US First Trust Nasdaq Transportation ETF 20260219 0 42.95 42.95 42.351 42.437 8600 42.437 down down correct
FV.US First Trust Dorsey Wright Focus 5 ETF 20260219 0 65.43 65.61 65.11 65.547 71900 65.547 up up correct
FVC.US First Trust Dorsey Wright Dynamic Focus 5 ETF 20260219 0 37.704 37.753 37.53 37.753 2800 37.753 up up correct
FYC.US First Trust Small Cap Growth AlphaDEX Fund 20260219 0 100.85 101.35 99.97 101.35 68400 101.35 up up correct
FYT.US First Trust Small Cap Value AlphaDEX Fund 20260219 0 64.04 64.4 63.91 64.22 10700 64.22 up up correct
FYX.US First Trust Exchange 20260219 0 124.2 124.82 123.67 124.59 23900 124.59 up up correct
GLDI.US Credit Suisse X 20260219 0 179.695 180.65 179.445 180.24 20800 175.928 up up correct
GNMA.US iShares GNMA Bond ETF 20260219 0 45.02 45.02 44.87 44.955 14999 44.804 down down correct
GNOM.US Global X Genomics & Biotechnology ETF 20260219 0 46.65 47.3699 46.0186 47.2547 5081 47.2547 up up correct
GRID.US First Trust NASDAQ Clean Edge Smart Grid Infrastructure Index Fund 20260219 0 173.26 174.69 172.94 174.69 631700 174.69 up up correct
GXTG.US Global X Funds 20260219 0 23.5738 23.5738 23.46 23.5656 3313 23.5656 down down correct
HERD.US Pacer Cash Cows Fund of Funds ETF 20260219 0 46.84 46.84 46.62 46.789 4700 46.789 down down correct
HERO.US Global X Funds 20260219 0 26.85 27.56 26.85 27.27 6700 27.27 up up correct
HLAL.US Wahed FTSE USA Shariah ETF 20260219 0 62.38 62.55 62.19 62.34 39700 62.34 down down correct
HNDL.US Strategy Shares 20260219 0 22.61 22.61 22.52 22.57 96900 22.4378 down down correct
HYDR.US Global X Hydrogen ETF 20260219 0 37.69 38.21 37.69 38.21 18400 38.21 up up correct
HYLS.US First Trust Tactical High Yield ETF 20260219 0 41.5 41.6 41.47 41.5 130000 41.27
HYXF.US iShares ESG Advanced High Yield Corporate Bond ETF 20260219 0 47.15 47.248 47.13 47.225 9000 46.9903 up up correct
HYZD.US WisdomTree Interest Rate Hedged High Yield Bond Fund 20260219 0 22.6 22.6 22.55 22.585 15922 22.4848 down down correct
IBB.US iShares Biotechnology ETF 20260219 0 173.94 175.22 171.65 175.03 1597800 175.03 up up correct
IBBQ.US Invesco Nasdaq Biotechnology ETF 20260219 0 29.72 29.895 29.535 29.88 27700 29.88 up up correct
IBTA.US iShares Trust 20260219 0 20.57 21.68 20.57 21.56 261163 21.56 up up correct
IBTG.US iShares Trust 20260219 0 22.91 22.91 22.9 22.91 248700 22.8415
IBTH.US iShares Trust 20260219 0 22.49 22.5 22.49 22.5 242300 22.4357 up up correct
IBTI.US iShares Trust 20260219 0 22.42 22.42 22.41 22.415 222300 22.3512 down down correct
IBTJ.US iShares Trust 20260219 0 22.01 22.03 22.01 22.015 129300 21.9527 up up correct
IBTK.US iShares iBonds Dec 2030 Term Treasury ETF 20260219 0 19.92 19.95 19.92 19.935 122734 19.8783 up up correct
IBTL.US iShares iBonds Dec 2031 Term Treasury ETF 20260219 0 20.63 20.665 20.63 20.655 101400 20.594 up up correct
ICLN.US iShares Global Clean Energy ETF 20260219 0 18.85 18.98 18.7 18.81 3953800 18.81 down down correct
IEF.US iShares 7 20260219 0 96.96 97.14 96.94 97.09 4993144 96.8098 up up correct
IEI.US iShares 3 20260219 0 119.91 120.0397 119.8935 119.96 1298006 119.6309 up up correct
IEUS.US iShares MSCI Europe Small 20260219 0 72.24 72.37 72.03 72.16 5300 72.16 down up incorrect
IFGL.US iShares International Developed Real Estate ETF 20260219 0 25.01 25.07 24.93 25.07 10000 25.07 up down incorrect
IFV.US First Trust Dorsey Wright International Focus 5 ETF 20260219 0 27.14 27.39 27.14 27.327 30900 27.327 up down incorrect
IGF.US iShares Trust 20260219 0 67.57 68 67.57 67.94 629200 67.94 up up correct
IGIB.US iShares 5 20260219 0 54.29 54.37 54.28 54.36 1551846 54.1466 up up correct
IGOV.US iShares International Treasury Bond ETF 20260219 0 42.34 42.7 42.34 42.67 1525800 42.67 up up correct
IGSB.US iShares 1 20260219 0 53.1 53.13 53.09 53.13 2893138 52.9332 up up correct
IHYF.US Invesco High Yield Bond Factor ETF 20260219 0 22.73 22.73 22.71 22.7274 16570 22.6077 down down correct
IJT.US iShares S&P Small 20260219 0 151.89 152.18 151.02 152.15 111400 152.15 up up correct
IMCV.US iShares Morningstar Mid 20260219 0 88.79 88.99 88.42 88.72 20400 88.72 down down correct
INDY.US iShares India 50 ETF 20260219 0 47.42 47.47 47.3 47.41 91800 47.41 down down correct
IPKW.US Invesco International BuyBack Achievers ETF 20260219 0 59.12 59.3 58.96 59.255 61800 59.255 up up correct
ISHG.US iShares 1 20260219 0 76.46 76.46 76.0001 76.2 151998 76.2 down down correct
ISTB.US iShares Core 1 20260219 0 48.9 48.9099 48.89 48.9 447311 48.7348
IUS.US Invesco RAFI Strategic US ETF 20260219 0 60.12 60.26 59.95 60.08 21800 60.08 down up incorrect
IUSB.US iShares Core Total USD Bond Market ETF 20260219 0 46.95 47.01 46.93 46.99 2273720 46.8334 up down incorrect
IUSG.US iShares Core S&P U.S. Growth ETF 20260219 0 164.04 164.89 163.53 164.41 584400 164.41 up down incorrect
IUSV.US iShares Core S&P U.S. Value ETF 20260219 0 106.83 107.19 106.38 106.79 815100 106.79 down down correct
IXUS.US iShares Core MSCI Total International Stock ETF 20260219 0 92.13 92.55 91.89 92.55 3779600 92.55 up up correct
JKI.US iShares Morningstar Mid 20260219 0 88.79 88.99 88.42 88.7247 20440 88.7247 down down correct
JOET.US Virtus ETF Trust II 20260219 0 42.53 42.67 42.39 42.53 11600 42.53
JSML.US Janus Henderson Small Cap Growth Alpha ETF 20260219 0 75.87 76.02 75.26 75.9206 9193 75.9206 up up correct
KBWB.US Invesco Exchange 20260219 0 86.62 86.82 85.4 86.24 1427200 86.24 down down correct
KBWD.US Invesco KBW High Dividend Yield Financial ETF 20260219 0 13.75 13.75 13.542 13.6362 301486 13.488 down down correct
KBWP.US Invesco KBW Property & Casualty Insurance ETF 20260219 0 123.86 123.86 122.81 123.31 7900 123.31 down down correct
KBWR.US Invesco KBW Regional Banking ETF 20260219 0 68.04 68.547 67.975 68.4839 2702 68.4839 up up correct
KBWY.US Invesco KBW Premium Yield Equity REIT ETF 20260219 0 16.21 16.315 16.18 16.28 96439 16.1557 up up correct
KRMA.US Global X Conscious Companies ETF 20260219 0 43.29 43.46 43.2 43.349 6300 43.349 up up correct
KROP.US Global X Funds 20260219 0 36.32 36.51 36.32 36.4571 3100 36.4571 up up correct
LDEM.US iShares ESG MSCI EM Leaders ETF 20260219 0 63.46 63.46 63.15 63.358 900 63.358 down down correct
LDSF.US First Trust Exchange 20260219 0 19.17 19.24 19.17 19.22 28800 19.145 up up correct
LEGR.US First Trust Exchange 20260219 0 60.86 60.882 60.45 60.882 6800 60.882 up up correct
LMBS.US First Trust Low Duration Opportunities ETF 20260219 0 50.38 50.444 50.37 50.41 437100 50.24 up up correct
LRGE.US ClearBridge Large Cap Growth ESG ETF 20260219 0 78.29 78.65 78.22 78.493 9300 78.493 up up correct
LVHD.US Legg Mason Low Volatility High Dividend ETF 20260219 0 43.87 44.07 43.75 43.896 37300 43.896 up up correct
MBB.US iShares Trust 20260219 0 96.16 96.31 96.14 96.3 3103385 95.9743 up up correct
MCHI.US iShares MSCI China ETF 20260219 0 60.72 60.81 60.43 60.72 1852100 60.72
MDIV.US First Trust Multi 20260219 0 16.81 16.81 16.61 16.69 68600 16.613 down down correct
MILN.US Global X Millennials Consumer ETF 20260219 0 42.8 42.826 42.45 42.615 4700 42.615 down up incorrect
NFTY.US First Trust Exchange 20260219 0 57.4 57.57 57.1 57.37 41000 57.37 down up incorrect
NXTG.US First Trust Exchange 20260219 0 116.93 117.59 116.93 117.56 2300 117.56 up down incorrect
ONEQ.US Fidelity Nasdaq Composite Index ETF 20260219 0 89.11 89.7099 88.8532 89.37 180241 89.37 up down incorrect
PDBC.US Invesco Optimum Yield Diversified Commodity Strategy No K 20260219 0 14.43 14.54 14.4 14.53 4495700 14.53 up down incorrect
PDP.US Invesco DWA Momentum ETF 20260219 0 127.38 128.17 126.9 128.1 15000 128.1 up up correct
PEY.US Invesco High Yield Equity Dividend Achievers ETF 20260219 0 22 22.06 21.885 22.01 213131 21.9296 up up correct
PEZ.US Invesco DWA Consumer Cyclicals Momentum ETF 20260219 0 104.24 104.65 104.17 104.65 400 104.65 up up correct
PFF.US iShares Preferred and Income Securities ETF 20260219 0 31.78 31.79 31.61 31.71 2403731 31.6785 down down correct
PFI.US Invesco DWA Financial Momentum ETF 20260219 0 56.32 56.35 56.27 56.27 1600 56.27 down down correct
PFM.US Invesco Dividend Achievers ETF 20260219 0 53.68 53.85 53.58 53.7 13800 53.7 up up correct
PGJ.US Invesco Golden Dragon China ETF 20260219 0 29.01 29.01 28.78 28.93 16600 28.93 down down correct
PHO.US Invesco Water Resources ETF 20260219 0 72.55 73.05 72.37 72.87 38600 72.87 up up correct
PID.US Invesco International Dividend Achievers ETF 20260219 0 23.38 23.54 23.38 23.52 63000 23.52 up up correct
PIE.US Invesco DWA Emerging Markets Momentum ETF 20260219 0 27.04 27.14 26.85 27.07 30100 27.07 up up correct
PIO.US Invesco Global Water ETF 20260219 0 47.64 47.9 47.64 47.76 60600 47.76 up up correct
PIZ.US Invesco DWA Developed Markets Momentum ETF 20260219 0 53.78 53.97 53.55 53.93 62200 53.93 up up correct
PKW.US Invesco BuyBack Achievers ETF 20260219 0 138.94 139.2 137.9 138.62 61700 138.62 down down correct
PNQI.US Invesco NASDAQ Internet ETF 20260219 0 46.58 46.72 46.32 46.51 81600 46.51 down down correct
PPH.US VanEck Vectors ETF Trust 20260219 0 111.05 111.11 110.12 110.95 98552 110.95 down down correct
PRFZ.US Invesco FTSE RAFI US 1500 Small 20260219 0 48.46 48.85 48.36 48.84 72200 48.84 up up correct
PRN.US Invesco DWA Industrials Momentum ETF 20260219 0 207.6 210.91 206.23 210.91 10800 210.91 up up correct
PSC.US Principal Exchange 20260219 0 60.69 60.9199 60.32 60.7495 94482 60.7495 up up correct
PSCC.US Invesco S&P SmallCap Consumer Staples ETF 20260219 0 34.7 34.86 34.63 34.85 6700 34.85 up up correct
PSCD.US Invesco S&P SmallCap Consumer Discretionary ETF 20260219 0 114.04 114.63 114.04 114.42 500 114.42 up up correct
PSCE.US Invesco S&P SmallCap Energy ETF 20260219 0 54.33 55.15 54.33 55.15 31500 55.15 up up correct
PSCF.US Invesco S&P SmallCap Financials ETF 20260219 0 60.5 60.59 60.08 60.49 10100 60.49 down down correct
PSCH.US Invesco S&P SmallCap Health Care ETF 20260219 0 43.28 43.28 42.65 42.92 8100 42.92 down down correct
PSCI.US Invesco S&P SmallCap Industrials ETF 20260219 0 171.57 173.25 171.57 173.01 3000 173.01 up up correct
PSCM.US Invesco S&P SmallCap Materials ETF 20260219 0 100.91 101.46 100.61 101.2449 2749 101.2449 up up correct
PSCT.US Invesco S&P SmallCap Information Technology ETF 20260219 0 61.22 61.48 60.84 61.42 10700 61.42 up up correct
PSCU.US Invesco S&P SmallCap Utilities & Communication Services ETF 20260219 0 59.18 59.18 58.72 58.99 1300 58.99 down down correct
PSET.US Principal Exchange 20260219 0 74.01 74.23 73.91 74.1422 5555 74.1422 up down incorrect
PSL.US Invesco Exchange 20260219 0 113.37 114.08 113.3 114.08 9400 114.08 up down incorrect
PTF.US Invesco Exchange 20260219 0 90.34 90.67 89.16 90.54 21800 90.54 up down incorrect
PTH.US Invesco DWA Healthcare Momentum ETF 20260219 0 48.9 49.3 48.38 49.3 3700 49.3 up down incorrect
PUI.US Invesco DWA Utilities Momentum ETF 20260219 0 47.37 47.58 47.34 47.58 2500 47.58 up down incorrect
PXI.US Invesco DWA Energy Momentum ETF 20260219 0 53.28 53.28 52.6 53.15 3800 53.15 down down correct
PY.US Principal Exchange 20260219 0 53.33 53.435 53.1873 53.2841 21325 53.2841 down down correct
PYZ.US Invesco DWA Basic Materials Momentum ETF 20260219 0 128 128.84 127.52 128.84 1300 128.84 up up correct
QABA.US First Trust NASDAQ ABA Community Bank Index Fund 20260219 0 61.92 62.09 61.7 62.09 2100 62.09 up up correct
QAT.US iShares MSCI Qatar ETF 20260219 0 19.85 19.87 19.8 19.856 10300 19.856 up up correct
QCLN.US First Trust NASDAQ Clean Edge Green Energy Index Fund 20260219 0 50.38 50.65 49.86 50.4 79300 50.4 up up correct
QCLR.US Global X NASDAQ 100® Collar 95 20260219 0 27.91 27.942 27.91 27.942 300 27.942 up up correct
QQEW.US First Trust NASDAQ 20260219 0 132.79 133.16 132.17 132.8 32900 132.8 up up correct
QQJG.US Invesco ESG NASDAQ Next Gen 100 ETF 20260219 0 27.36 27.525 27.36 27.525 657 24.2517 up up correct
QQMG.US Invesco ESG NASDAQ 100 ETF 20260219 0 41.2 41.28 41.051 41.223 8500 41.223 up up correct
QQQ.US Invesco QQQ Trust Series 1 20260219 0 602.81 605.82 600.75 603.47 60960800 603.47 up up correct
QQQA.US ProShares Trust 20260219 0 53.5 53.5 52.91 53.384 3900 53.384 down down correct
QQQJ.US Invesco NASDAQ Next Gen 100 ETF 20260219 0 38.38 38.53 38.167 38.53 105600 38.53 up up correct
QQQM.US Invesco NASDAQ 100 ETF 20260219 0 248.21 249.43 247.35 248.51 3996665 248.51 up up correct
QQXT.US First Trust NASDAQ 20260219 0 101.39 101.45 101.1 101.36 16000 101.36 down down correct
QRMI.US Global X NASDAQ 100® Risk Managed Income ETF 20260219 0 15.7 15.75 15.665 15.704 11200 15.5472 up up correct
QTEC.US First Trust Exchange 20260219 0 227.01 227.01 224.55 226.42 151000 226.42 down down correct
QTR.US Global X NASDAQ 100 Tail Risk ETF 20260219 0 29.767 29.767 29.767 29.767 100 29.767
QYLD.US Global X NASDAQ 100 Covered Call ETF 20260219 0 17.58 17.66 17.51 17.59 9736762 17.4143 up down incorrect
QYLG.US Global X Funds 20260219 0 26.94 27.029 26.817 26.914 34000 26.7688 down up incorrect
RDVY.US First Trust Rising Dividend Achievers ETF 20260219 0 72.29 72.358 71.78 72.32 1195700 72.32 up up correct
REIT.US ALPS Active REIT ETF 20260219 0 28.51 28.66 28.44 28.535 6000 28.535 up up correct
RFDI.US First Trust RiverFront Dynamic Developed International ETF 20260219 0 86.72 87.103 86.72 87.103 2400 87.103 up up correct
RFEM.US First Trust RiverFront Dynamic Emerging Markets ETF 20260219 0 87.3 87.3 86.695 87.023 700 87.023 down up incorrect
RING.US iShares MSCI Global Gold Miners ETF 20260219 0 87.99 90.3 87.56 90.3 292400 90.3 up down incorrect
RNEM.US First Trust Exchange 20260219 0 57.83 57.97 57.725 57.757 1500 57.757 down down correct
RNMC.US First Trust Mid Cap US Equity Select ETF 20260219 0 37.5 37.5 37.14 37.2794 3566 37.2794 down down correct
RNRG.US Global X Renewable Energy Producers ETF 20260219 0 37.12 37.2 36.9987 37.1194 2139 37.1194 down down correct
RNSC.US First Trust Small Cap US Equity Select ETF 20260219 0 30.26 30.415 30.26 30.415 745 30.415 up up correct
ROBT.US First Trust Exchange 20260219 0 50.58 51.08 50.353 51.064 49800 51.064 up up correct
RTH.US VanEck Vectors ETF Trust 20260219 0 261.93 262.63 260 260.55 5500 260.55 down down correct
SARK.US Tuttle Capital Short Innovation ETF 20260219 0 32.02 32.22 31.49 31.5327 382213 31.5327 down down correct
SCZ.US iShares MSCI EAFE Small 20260219 0 84.49 84.78 84.34 84.75 989100 84.75 up up correct
SDG.US iShares MSCI Global Impact ETF 20260219 0 87.05 87.13 86.86 87.037 1900 87.037 down down correct
SDVY.US First Trust Exchange 20260219 0 42.01 42.3 41.94 42.23 1167100 42.23 up up correct
SHV.US iShares Short Treasury Bond ETF 20260219 0 110.29 110.3 110.29 110.3 2156637 109.9958 up up correct
SHY.US iShares Trust 20260219 0 82.97 83.01 82.97 82.98 2653949 82.7576 up up correct
SKOR.US FlexShares Credit 20260219 0 49.34 49.39 49.32 49.3802 30084 49.2046 up up correct
SKYU.US ProShares Ultra Cloud Computing 20260219 0 27.267 27.267 27.267 27.267 100 27.267
SKYY.US First Trust Exchange 20260219 0 112.86 113.63 112.1 113.3 170000 113.3 up up correct
SLQD.US iShares Trust 20260219 0 50.87 50.89 50.86 50.88 256803 50.7 up up correct
SLVO.US Credit Suisse X 20260219 0 98.77 99.83 98.27 99.14 204000 91.23 up down incorrect
SMH.US VanEck Vectors Semiconductor ETF 20260219 0 408.71 411 405.56 410.2 4056400 410.2 up down incorrect
SNSR.US Global X Internet of Things ETF 20260219 0 39.88 39.97 39.56 39.8 45700 39.8 down down correct
SOCL.US Global X Funds 20260219 0 49.2 49.92 49.2 49.76 3800 49.76 up up correct
SOXQ.US Invesco PHLX Semiconductor ETF 20260219 0 64.08 64.42 63.58 64.34 545100 64.34 up up correct
SOXX.US iShares Semiconductor ETF 20260219 0 354.18 356.32 351.77 355.84 5576400 355.84 up up correct
SPC.US CrossingBridge Pre 20260219 0 19.255 19.255 19.255 19.255 0 19.255
SPRX.US Spear Alpha ETF 20260219 0 38.86 39.606 38.48 39.606 51700 39.606 up down incorrect
SQLV.US Legg Mason ETF Investment Trust 20260219 0 46.145 46.145 46.145 46.145 300 46.145
SQQQ.US ProShares Trust 20260219 0 72.45 73.18 71.39 72.21 50295400 72.21 down up incorrect
SRET.US Global X SuperDividend REIT ETF 20260219 0 22.65 22.695 22.53 22.585 24564 22.4332 down up incorrect
SUSB.US iShares ESG 1 20260219 0 25.33 25.34 25.31 25.33 93302 25.2361
SUSC.US iShares ESG USD Corporate Bond ETF 20260219 0 23.58 23.635 23.58 23.63 187319 23.5438 up down incorrect
SUSL.US iShares ESG MSCI USA Leaders ETF 20260219 0 120.76 121.12 120.51 121.08 84200 121.08 up up correct
TDIV.US First Trust NASDAQ Technology Dividend Index Fund 20260219 0 98.89 99.07 98.16 98.58 128800 98.58 down down correct
TLT.US iShares 20+ Year Treasury Bond ETF 20260219 0 89.4 89.72 89.37 89.62 28658600 89.323 up up correct
TQQQ.US ProShares UltraPro QQQ 20260219 0 48.67 49.4 48.16 48.83 83447500 48.83 up up correct
TUR.US iShares Inc. 20260219 0 40.95 41.29 40.65 41.26 821700 41.26 up up correct
UAE.US iShares MSCI UAE ETF 20260219 0 21.78 21.78 21.6 21.69 2110800 21.69 down down correct
UCRD.US VictoryShares ESG Corporate Bond ETF 20260219 0 21.935 21.935 21.935 21.935 100 21.8592
UCYB.US ProShares Ultra Nasdaq Cybersecurity 20260219 0 43.76 43.942 43.04 43.942 900 43.942 up up correct
UFO.US Procure ETF Trust II 20260219 0 44.27 45.25 43.951 45.25 222100 45.25 up up correct
USIG.US iShares Broad USD Investment Grade Corporate Bond ETF 20260219 0 52.25 52.33 52.24 52.32 1760174 52.1172 up up correct
USMC.US Principal U.S. Mega 20260219 0 66.46 66.86 66.3312 66.5059 83837 66.5059 up up correct
USOI.US Credit Suisse X 20260219 0 52.39 52.44 51.65 52.4 99000 51.483 up up correct
USXF.US iShares ESG Advanced MSCI USA ETF 20260219 0 58.71 58.83 58.37 58.76 41100 58.76 up up correct
VCIT.US Vanguard Intermediate 20260219 0 84.39 84.53 84.37 84.52 9082927 84.2177 up up correct
VCLT.US Vanguard Long 20260219 0 77.2 77.4155 77.15 77.39 4478562 77.0714 up up correct
VCSH.US Vanguard Scottsdale Funds 20260219 0 80.04 80.09 80.0301 80.09 3819914 79.8201 up up correct
VGIT.US Vanguard Intermediate 20260219 0 60.25 60.33 60.25 60.3 2100718 60.1266 up up correct
VGLT.US Vanguard Scottsdale Funds 20260219 0 57.02 57.205 57.0065 57.16 1527746 56.9752 up up correct
VGSH.US Vanguard Short 20260219 0 58.84 58.86 58.83 58.85 3188590 58.6804 up up correct
VIGI.US Vanguard International Dividend Appreciation Index Fund ETF Shares 20260219 0 94.82 95.19 94.63 95.18 345500 95.18 up up correct
VMBS.US Vanguard Mortgage 20260219 0 47.51 47.59 47.51 47.56 1095381 47.4001 up up correct
VNQI.US Vanguard Global ex 20260219 0 49.98 50.09 49.87 50.06 318000 50.06 up up correct
VONE.US Vanguard Russell 1000 Index Fund ETF Shares 20260219 0 310.35 311.26 309.32 310.68 52200 310.68 up up correct
VONG.US Vanguard Scottsdale Funds 20260219 0 115.94 116.38 115.41 115.97 2344300 115.97 up up correct
VONV.US Vanguard Scottsdale Funds 20260219 0 98.22 98.41 97.84 98.3 679300 98.3 up up correct
VPN.US Global X Funds 20260219 0 23.295 23.705 23.01 23.065 10783 23.065 down down correct
VRIG.US Invesco Actively Managed Exchange 20260219 0 25.18 25.18 25.17 25.18 963152 25.0832
VSDA.US VictoryShares Dividend Accelerator ETF 20260219 0 58.2401 58.29 58.07 58.2541 21014 58.1057 up down incorrect
VSMV.US VictoryShares US Multi 20260219 0 58.13 58.13 57.84 57.9472 2746 57.8469 down up incorrect
VTC.US Vanguard Scottsdale Funds 20260219 0 78.37 78.5099 78.35 78.4882 85559 78.1971 up up correct
VTHR.US Vanguard Russell 3000 Index Fund ETF Shares 20260219 0 302.66 303.35 301.84 302.88 13500 302.88 up up correct
VTIP.US Vanguard Malvern Funds 20260219 0 49.71 49.75 49.71 49.74 1659437 49.74 up up correct
VTWG.US Vanguard Russell 2000 Growth Index Fund ETF Shares 20260219 0 245.58 247.21 244.23 247.13 12800 247.13 up up correct
VTWO.US Vanguard Russell 2000 Index Fund ETF Shares 20260219 0 106.12 106.96 105.54 106.94 4136500 106.94 up up correct
VTWV.US Vanguard Russell 2000 Value Index Fund ETF Shares 20260219 0 175.01 176.79 175.01 176.67 13200 176.67 up up correct
VWOB.US Vanguard Emerging Markets Government Bond Index Fund ETF Shares 20260219 0 68.18 68.28 68.145 68.26 789355 67.9408 up up correct
VXUS.US Vanguard Total International Stock Index Fund ETF Shares 20260219 0 82.02 82.38 81.78 82.38 7852800 82.38 up up correct
VYMI.US Vanguard International High Dividend Yield Index Fund ETF Shares 20260219 0 99.17 99.59 98.915 99.56 1390200 99.56 up up correct
WCBR.US WisdomTree Trust 20260219 0 25.98 26.29 25.84 26.031 218900 26.031 up up correct
WOOD.US iShares Global Timber & Forestry ETF 20260219 0 80.34 80.69 79.57 79.85 13300 79.85 down down correct
XT.US iShares Exponential Technologies ETF 20260219 0 72.1 72.3 71.81 72.238 59300 72.238 up up correct
YLCO.US Global X YieldCo & Renewable Energy Income ETF 20260219 0 37.12 37.2 36.9987 37.1194 2139 37.1194 down down correct
YLDE.US ClearBridge Dividend Strategy ESG ETF 20260219 0 57.44 57.44 57.1 57.2292 62692 56.9453 down down correct

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