CollectAI

close-nasdaq_etfs

2026/02/23

TICKER DESC DATE TIME OPEN HIGH LOW CLOSE VOL Adj CLOSE Trend Predict Result
AADR.US AdvisorShares Dorsey Wright ADR ETF 20260223 0 96.24 96.24 95.07 95.12 2400 95.12 down down correct
AAXJ.US iShares MSCI All Country Asia ex Japan ETF 20260223 0 105.45 105.7 104.57 104.78 1939000 104.78 down down correct
ACWI.US iShares Trust 20260223 0 147.08 147.73 145.84 146.26 7129000 146.26 down down correct
ACWX.US iShares MSCI ACWI ex U.S. ETF 20260223 0 73.9 74.17 73.43 73.65 2429700 73.65 down down correct
AGNG.US Global X Aging Population ETF 20260223 0 38.06 38.44 38.06 38.44 27600 38.44 up down incorrect
AGZD.US WisdomTree Interest Rate Hedged U.S. Aggregate Bond Fund 20260223 0 22.62 22.69 22.57 22.59 15300 22.52 down down correct
AIA.US iShares Trust 20260223 0 115.33 115.68 114.13 114.52 222900 114.52 down down correct
AIQ.US Global X Artificial Intelligence & Technology ETF 20260223 0 49.5 49.5 48.34 48.53 2334600 48.53 down down correct
AIRR.US First Trust Exchange 20260223 0 121.04 121.56 118 119.16 895400 119.16 down down correct
ALTY.US Global X Funds 20260223 0 12.41 12.49 12.41 12.4396 6772 12.3607 up up correct
ANGL.US VanEck Vectors ETF Trust 20260223 0 29.75 29.75 29.69 29.7 597645 29.5592 down up incorrect
AQWA.US Global X Funds 20260223 0 20.62 20.675 20.39 20.485 53900 20.485 down up incorrect
BBH.US VanEck Vectors Biotech ETF 20260223 0 196.19 198.08 196.19 196.8 4200 196.8 up down incorrect
BGRN.US iShares Trust 20260223 0 48.27 48.35 48.263 48.3096 19273 48.1413 up down incorrect
BIB.US ProShares Ultra Nasdaq Biotechnology 20260223 0 86.3 87.6 86.3 87.37 5700 87.37 up down incorrect
BIS.US ProShares UltraShort Nasdaq Biotechnology 20260223 0 8.35 8.57 8.33 8.49 9900 8.49 up up correct
BJK.US VanEck Vectors Gaming ETF 20260223 0 36.42 36.42 35.95 36.08 1900 36.08 down down correct
BKCH.US Global X Blockchain ETF 20260223 0 60.01 61.71 60.01 61.71 55600 61.71 up up correct
BLCN.US Siren ETF Trust 20260223 0 22.85 22.85 21.485 22.35 26200 22.35 down down correct
BND.US Vanguard Bond Index Funds 20260223 0 74.84 75.02 74.84 74.97 6286890 74.7428 up up correct
BNDW.US Vanguard Total World Bond ETF 20260223 0 69.61 69.72 69.58 69.6788 111196 69.5025 up up correct
BNDX.US Vanguard Total International Bond Index Fund ETF Shares 20260223 0 49.005 49.08 49 49.07 4219086 48.9703 up up correct
BOTZ.US Global X Robotics & Artificial Intelligence ETF 20260223 0 38.68 38.85 38.281 38.58 971300 38.58 down down correct
BSCQ.US Invesco BulletShares 2026 Corporate Bond ETF 20260223 0 19.54 19.54 19.53 19.54 528100 19.54
BSCR.US Invesco BulletShares 2027 Corporate Bond ETF 20260223 0 19.7 19.72 19.7 19.71 498400 19.71 up up correct
BSCS.US Invesco BulletShares 2028 Corporate Bond ETF 20260223 0 20.58 20.6 20.57 20.59 891500 20.59 up up correct
BSCT.US Invesco BulletShares 2029 Corporate Bond ETF 20260223 0 18.86 18.895 18.86 18.89 563300 18.89 up up correct
BSCU.US Invesco BulletShares 2030 Corporate Bond ETF 20260223 0 16.97 17 16.96 16.995 486700 16.995 up up correct
BSCV.US Invesco BulletShares 2031 Corporate Bond ETF 20260223 0 16.75 16.79 16.75 16.78 270800 16.78 up up correct
BSJQ.US Invesco BulletShares 2026 High Yield Corporate Bond ETF 20260223 0 23.25 23.26 23.23 23.24 154900 23.24 down down correct
BSJR.US Invesco BulletShares 2027 High Yield Corporate Bond ETF 20260223 0 22.56 22.58 22.51 22.538 115200 22.538 down down correct
BSJS.US Invesco BulletShares 2028 High Yield Corporate Bond ETF 20260223 0 21.97 21.98 21.95 21.97 157900 21.97
BSJT.US Invesco BulletShares 2029 High Yield Corporate Bond ETF 20260223 0 21.38 21.4 21.31 21.32 107200 21.32 down down correct
BSMQ.US Invesco Exchange 20260223 0 23.6 23.65 23.58 23.607 135900 23.607 up up correct
BSMR.US Invesco Exchange 20260223 0 23.78 23.78 23.755 23.774 73900 23.774 down down correct
BSMS.US Invesco Exchange 20260223 0 23.65 23.65 23.62 23.626 64100 23.626 down down correct
BSMT.US Invesco Exchange 20260223 0 23.34 23.36 23.32 23.35 33000 23.35 up up correct
BSMU.US Invesco BulletShares 2030 Municipal Bond ETF 20260223 0 22.24 22.25 22.22 22.239 51600 22.239 down down correct
BSMV.US Invesco BulletShares 2031 Municipal Bond ETF 20260223 0 21.4 21.41 21.38 21.386 39800 21.386 down down correct
BUG.US Global X Funds 20260223 0 25.3 25.3 24.165 24.3 2771800 24.3 down down correct
CARZ.US First Trust NASDAQ Global Auto Index Fund 20260223 0 87.62 87.62 86.28 86.38 2300 86.38 down down correct
CATH.US Global X S&P 500 Catholic Values ETF 20260223 0 82.67 82.9 81.717 81.867 19800 81.867 down down correct
CDC.US Victory Portfolios II 20260223 0 73.13 73.5 72.98 73.1178 17089 72.8676 down down correct
CDL.US Victory Portfolios II 20260223 0 76.29 76.94 76.2001 76.3159 8316 76.0557 up up correct
CEFA.US Global X S&P Catholic Values Developed ex 20260223 0 40.18 40.18 39.8658 39.8658 20982 39.8658 down down correct
CFA.US VictoryShares US 500 Volatility Wtd ETF 20260223 0 96.18 96.18 95.115 95.2006 7027 95.0489 down down correct
CFO.US Victory Portfolios II 20260223 0 77.74 77.74 77.1 77.1767 3216 77.0537 down down correct
CIBR.US First Trust Exchange 20260223 0 63.22 63.22 60.92 61.27 4303100 61.27 down down correct
CLOU.US Global X Funds 20260223 0 18.7 18.7 17.95 18.11 273000 18.11 down down correct
COMT.US iShares GSCI Commodity Dynamic Roll Strategy ETF 20260223 0 27.74 27.855 27.6 27.71 198027 27.71 down down correct
CSB.US VictoryShares US Small Cap High Div Volatility Wtd ETF 20260223 0 64.21 64.21 62.88 63.1934 8046 62.8655 down down correct
CTEC.US Global X Funds 20260223 0 60.04 60.04 58.62 59.6591 4401 59.6591 down down correct
CXSE.US WisdomTree Trust 20260223 0 40.94 41.13 40.48 40.6 360300 40.6 down down correct
DALI.US First Trust Dorsey Wright DALI 1 ETF 20260223 0 30.21 30.21 29.93 30.039 7000 30.039 down down correct
DAPP.US VanEck Vectors ETF Trust 20260223 0 14.95 15.31 14.93 15.23 323900 15.23 up up correct
DAX.US Global X DAX Germany ETF 20260223 0 47.16 47.18 46.61 46.75 60700 46.75 down down correct
DDI.US DoubleDown Interactive Co. Ltd. American Depository Shares 20260223 0 8.83 8.9 8.6 8.6 57981 8.6 down down correct
DDIV.US First Trust Dorsey Wright Momentum & Dividend ETF 20260223 0 42.424 42.488 42.369 42.369 2200 42.369 down down correct
DEMZ.US Democratic Large Cap Core ETF 20260223 0 42.61 42.61 42.122 42.122 2300 42.122 down down correct
DGRE.US WisdomTree Emerging Markets Quality Dividend Growth Fund 20260223 0 36.16 36.16 35.71 35.832 13500 35.832 down down correct
DGRS.US WisdomTree Trust 20260223 0 56.14 56.21 54.67 55.03 48000 55 down down correct
DGRW.US WisdomTree U.S. Quality Dividend Growth Fund 20260223 0 92.98 93.47 92.37 92.62 581900 92.565 down down correct
DMXF.US iShares ESG Advanced MSCI EAFE Index ETF 20260223 0 81.82 81.98 81.23 81.318 10800 81.318 down down correct
DRIV.US Global X Funds 20260223 0 32.57 32.69 32.22 32.5 27100 32.5 down down correct
DVLU.US First Trust Dorsey Wright Momentum & Value ETF 20260223 0 36.66 36.66 35.88 35.99 3100 35.99 down down correct
DVOL.US First Trust Exchange 20260223 0 36.64 36.67 36.52 36.54 3400 36.54 down down correct
DVY.US iShares Trust 20260223 0 156.45 157.48 154.54 155.23 272500 155.23 down down correct
DWAS.US Invesco DWA SmallCap Momentum ETF 20260223 0 100.83 101.19 100.23 101.05 14800 101.05 up up correct
DWAW.US AdvisorShares Trust 20260223 0 46.41 46.41 45.98 46.089 900 46.089 down down correct
DWSH.US AdvisorShares Dorsey Wright Short ETF 20260223 0 6.265 6.33 6.265 6.3 7300 6.3 up up correct
DWUS.US AdvisorShares Trust 20260223 0 53.98 53.98 53.546 53.546 200 53.546 down down correct
DXJS.US WisdomTree Trust 20260223 0 56.36 56.57 55.8802 56.1416 6429 56.1416 down down correct
EBIZ.US Global X Funds 20260223 0 28.932 28.98 28.18 28.185 2000 28.185 down down correct
ECOW.US Pacer Emerging Markets Cash Cows 100 ETF 20260223 0 27.57 27.65 27.51 27.54 44200 27.54 down down correct
EEMA.US iShares MSCI Emerging Markets Asia ETF 20260223 0 105.53 105.73 104.66 104.87 394200 104.87 down up incorrect
EFAS.US Global X MSCI SuperDividend EAFE ETF 20260223 0 21.42 21.4999 21.36 21.3997 21778 21.3115 down up incorrect
EMB.US iShares J.P. Morgan USD Emerging Markets Bond ETF 20260223 0 97.72 97.8 97.5 97.71 7163388 97.3071 down up incorrect
EMCB.US WisdomTree Emerging Markets Corporate Bond Fund 20260223 0 67.27 67.34 67.17 67.34 3000 67.085 up up correct
EMIF.US iShares Emerging Markets Infrastructure ETF 20260223 0 30.39 30.49 30.18 30.25 5200 30.25 down down correct
EMXC.US iShares MSCI Emerging Markets ex China ETF 20260223 0 85.6 85.96 84.97 85.24 2252900 85.24 down down correct
EMXF.US iShares Trust 20260223 0 52.11 52.11 51.68 51.765 8000 51.765 down down correct
ENZL.US iShares MSCI New Zealand ETF 20260223 0 46.26 46.26 45.85 45.93 16100 45.93 down down correct
EQRR.US ProShares Equities for Rising Rates ETF 20260223 0 67.256 67.256 67.256 67.256 100 67.256
ESGD.US iShares ESG Aware MSCI EAFE ETF 20260223 0 103.64 103.88 102.975 103.17 304900 103.17 down up incorrect
ESGE.US iShares ESG Aware MSCI EM ETF 20260223 0 49.95 50.12 49.58 49.69 1446100 49.69 down up incorrect
ESGU.US iShares ESG Aware MSCI USA ETF 20260223 0 149.43 149.89 147.76 148.12 395700 148.12 down up incorrect
ESMV.US iShares ESG MSCI USA Min Vol Factor ETF 20260223 0 29.39 29.39 29.336 29.336 500 29.336 down up incorrect
ESPO.US VanEck Vectors Video Gaming and eSports ETF 20260223 0 92.6 92.7 92.17 92.68 29500 92.68 up down incorrect
EUFN.US iShares MSCI Europe Financials ETF 20260223 0 38.1 38.27 37.47 37.7 1981700 37.7 down down correct
EWJV.US iShares Trust 20260223 0 46.21 46.4 45.94 45.98 147700 45.98 down down correct
EWZS.US iShares MSCI Brazil Small 20260223 0 15.62 15.76 15.46 15.55 755100 15.55 down down correct
FAAR.US First Trust Exchange 20260223 0 30.04 30.11 29.92 30.015 23000 30.015 down down correct
FAB.US First Trust Exchange 20260223 0 97.1875 97.1875 97.1875 97.1875 368 97.1875
FAD.US First Trust Multi Cap Growth AlphaDEX Fund 20260223 0 169.13 169.13 166 166.36 16500 166.36 down down correct
FALN.US iShares Fallen Angels USD Bond ETF 20260223 0 27.65 27.655 27.595 27.6 666665 27.4493 down down correct
FCA.US First Trust Exchange 20260223 0 33.87 33.9 33.26 33.51 151700 33.51 down down correct
FCAL.US First Trust Exchange 20260223 0 49.91 49.965 49.84 49.921 64400 49.921 up up correct
FCEF.US First Trust CEF Income Opportunity ETF 20260223 0 23.8099 23.8099 23.6338 23.65 17276 23.509 down down correct
FCVT.US First Trust SSI Strategic Convertible Securities ETF 20260223 0 45.94 46.08 45.6 45.74 38500 45.74 down down correct
FDIV.US First Trust Strategic Income ETF 20260223 0 28.33 28.33 28.04 28.07 4800 28.07 down down correct
FDNI.US First Trust Dow Jones International Internet ETF 20260223 0 30.18 30.19 29.69 29.75 12100 29.75 down down correct
FDT.US First Trust Exchange 20260223 0 95.31 95.67 94.9 95.22 105800 95.22 down down correct
FDTS.US First Trust Developed Markets ex 20260223 0 70.98 70.98 70.7 70.81 5600 70.81 down down correct
FEM.US First Trust Emerging Markets AlphaDEX Fund 20260223 0 31.01 31.13 30.86 30.89 65500 30.89 down down correct
FEMB.US First Trust Emerging Markets Local Currency Bond ETF 20260223 0 30.77 30.77 30.6 30.69 121600 30.69 down down correct
FEMS.US First Trust Exchange 20260223 0 47.21 47.47 47.13 47.29 21800 47.29 up down incorrect
FEP.US First Trust Europe AlphaDEX Fund 20260223 0 58.81 58.92 58.39 58.57 28300 58.57 down up incorrect
FEUZ.US First Trust Exchange 20260223 0 67.39 67.43 66.945 66.955 3900 66.955 down up incorrect
FEX.US First Trust Large Cap Core AlphaDEX Fund 20260223 0 127.14 127.75 125.9 126.17 65300 126.17 down up incorrect
FGM.US First Trust Germany AlphaDEX Fund 20260223 0 68.93 69.01 68.71 68.71 4400 68.71 down down correct
FICS.US First Trust International Developed Cap Strength ETF 20260223 0 41.88 42 41.79 41.876 13800 41.876 down down correct
FID.US First Trust S&P International Dividend Aristocrats ETF 20260223 0 22.41 22.47 22.36 22.36 10300 22.36 down down correct
FINX.US Global X FinTech ETF 20260223 0 23.41 23.41 22.74 22.84 75500 22.84 down down correct
FIXD.US First Trust Exchange 20260223 0 44.63 44.77 44.57 44.695 241100 44.695 up up correct
FJP.US First Trust Japan AlphaDEX Fund 20260223 0 80.72 81.33 80.2 80.74 12400 80.74 up down incorrect
FKU.US First Trust United Kingdom AlphaDEX Fund 20260223 0 55.68 55.68 55.3 55.41 4000 55.41 down up incorrect
FLN.US First Trust Latin America AlphaDEX Fund 20260223 0 27.13 27.22 26.7 26.87 127700 26.87 down up incorrect
FMB.US First Trust Managed Municipal ETF 20260223 0 51.81 51.84 51.76 51.82 67000 51.82 up down incorrect
FMHI.US First Trust Exchange 20260223 0 48.52 48.52 48.39 48.42 118200 48.42 down up incorrect
FNK.US First Trust Mid Cap Value AlphaDEX Fund 20260223 0 60.72 60.72 59.42 59.66 9400 59.66 down up incorrect
FNX.US First Trust Mid Cap Core AlphaDEX Fund 20260223 0 135.59 135.59 134.44 135.18 12500 135.18 down down correct
FNY.US First Trust Mid Cap Growth AlphaDEX Fund 20260223 0 96.58 96.79 95.49 96.03 9200 96.03 down down correct
FPA.US First Trust Asia Pacific Ex 20260223 0 48.77 48.77 48.24 48.24 16700 48.24 down down correct
FPXE.US First Trust IPOX Europe Equity Opportunities ETF 20260223 0 33.07 33.12 33.07 33.12 1100 33.12 up up correct
FPXI.US First Trust International Equity Opportunities ETF 20260223 0 68 68.18 67.22 67.677 9000 67.677 down down correct
FSZ.US First Trust Switzerland AlphaDEX Fund 20260223 0 85.08 85.34 85.02 85.22 700 85.22 up up correct
FTA.US First Trust Large Cap Value AlphaDEX Fund 20260223 0 94.59 95.07 93.89 94.19 55300 94.19 down down correct
FTAG.US First Trust Exchange 20260223 0 30.45 30.47 30.12 30.18 5800 30.18 down down correct
FTC.US First Trust Large Cap Growth AlphaDEX Fund 20260223 0 162.9 163.28 160.48 161.3 94500 161.3 down down correct
FTCS.US First Trust Capital Strength ETF 20260223 0 97.68 98.19 97.31 97.39 300300 97.39 down down correct
FTGC.US First Trust Global Tactical Commodity Strategy Fund 20260223 0 25.19 25.297 25.075 25.15 261100 25.15 down down correct
FTHI.US First Trust BuyWrite Income ETF 20260223 0 23.74 23.82 23.51 23.58 1879400 23.58 down down correct
FTRI.US First Trust Exchange 20260223 0 18.45 18.67 18.43 18.61 26700 18.61 up up correct
FTSL.US First Trust Senior Loan Fund 20260223 0 45.14 45.14 44.87 44.9 439600 44.9 down down correct
FTSM.US First Trust Enhanced Short Maturity ETF 20260223 0 60.06 60.08 60.06 60.07 538984 59.879 up up correct
FTXG.US First Trust Nasdaq Food & Beverage ETF 20260223 0 23.24 23.55 23.24 23.478 52900 23.478 up up correct
FTXH.US First Trust Nasdaq Pharmaceuticals ETF 20260223 0 35.255 35.3 35.165 35.288 3600 35.288 up up correct
FTXL.US First Trust Nasdaq Semiconductor ETF 20260223 0 158.22 159.2 155.63 157.51 81900 157.51 down down correct
FTXN.US First Trust Nasdaq Oil & Gas ETF 20260223 0 34.2 34.46 34.03 34.079 8800 34.079 down down correct
FTXO.US First Trust Nasdaq Bank ETF 20260223 0 39.59 39.75 37.815 38.02 31500 38.02 down down correct
FTXR.US First Trust Nasdaq Transportation ETF 20260223 0 42.41 42.41 41.82 41.959 4200 41.959 down down correct
FV.US First Trust Dorsey Wright Focus 5 ETF 20260223 0 65.23 65.597 64.48 64.75 66500 64.75 down down correct
FVC.US First Trust Dorsey Wright Dynamic Focus 5 ETF 20260223 0 37.53 37.53 37.17 37.255 8200 37.255 down down correct
FYC.US First Trust Small Cap Growth AlphaDEX Fund 20260223 0 100.43 100.43 98.68 99.54 35000 99.54 down down correct
FYT.US First Trust Small Cap Value AlphaDEX Fund 20260223 0 64.43 64.47 62.7 62.94 5400 62.94 down down correct
FYX.US First Trust Exchange 20260223 0 124.4 124.68 121.32 122.48 12800 122.48 down down correct
GLDI.US Credit Suisse X 20260223 0 178.47 180.15 178.47 180.15 14500 180.15 up up correct
GNMA.US iShares GNMA Bond ETF 20260223 0 44.99 45.22 44.99 45.105 39481 44.9535 up up correct
GNOM.US Global X Genomics & Biotechnology ETF 20260223 0 46.88 46.98 46.43 46.825 4461 46.825 down down correct
GRID.US First Trust NASDAQ Clean Edge Smart Grid Infrastructure Index Fund 20260223 0 175.23 175.85 173.53 174.11 452300 174.11 down down correct
GXTG.US Global X Funds 20260223 0 23.55 23.55 23.29 23.313 184 23.313 down down correct
HERD.US Pacer Cash Cows Fund of Funds ETF 20260223 0 46.67 46.71 46.53 46.583 10500 46.583 down down correct
HERO.US Global X Funds 20260223 0 27.29 27.37 27 27.14 16300 27.14 down down correct
HLAL.US Wahed FTSE USA Shariah ETF 20260223 0 62.71 62.9 62.25 62.42 53200 62.42 down down correct
HNDL.US Strategy Shares 20260223 0 22.61 22.708 22.58 22.616 75800 22.4835 up up correct
HYDR.US Global X Hydrogen ETF 20260223 0 37.65 38.05 37.455 37.941 15500 37.941 up up correct
HYLS.US First Trust Tactical High Yield ETF 20260223 0 41.33 41.33 41.2 41.23 109400 41.23 down down correct
HYXF.US iShares ESG Advanced High Yield Corporate Bond ETF 20260223 0 47.3 47.32 47.22 47.225 6400 46.9903 down down correct
HYZD.US WisdomTree Interest Rate Hedged High Yield Bond Fund 20260223 0 22.62 22.62 22.52 22.54 16100 22.44 down down correct
IBB.US iShares Biotechnology ETF 20260223 0 173.87 176.79 173.7 175.1 2804100 175.1 up up correct
IBBQ.US Invesco Nasdaq Biotechnology ETF 20260223 0 29.75 30.05 29.601 29.96 41800 29.96 up up correct
IBTA.US iShares Trust 20260223 0 22.02 22.2 20.76 20.82 349643 20.82 down down correct
IBTG.US iShares Trust 20260223 0 22.91 22.92 22.91 22.91 368000 22.8415
IBTH.US iShares Trust 20260223 0 22.51 22.51 22.5 22.505 292200 22.4406 down down correct
IBTI.US iShares Trust 20260223 0 22.43 22.45 22.42 22.44 288600 22.3762 up up correct
IBTJ.US iShares Trust 20260223 0 22.04 22.07 22.035 22.065 179200 22.0025 up up correct
IBTK.US iShares iBonds Dec 2030 Term Treasury ETF 20260223 0 19.96 20.0088 19.96 19.995 165859 19.9382 up up correct
IBTL.US iShares iBonds Dec 2031 Term Treasury ETF 20260223 0 20.673 20.74 20.673 20.725 91700 20.6638 up up correct
ICLN.US iShares Global Clean Energy ETF 20260223 0 18.8 19.01 18.68 18.98 2348300 18.98 up up correct
IEF.US iShares 7 20260223 0 97.17 97.529 97.17 97.44 9862912 97.1588 up down incorrect
IEI.US iShares 3 20260223 0 120.09 120.3882 120.0849 120.33 1350121 119.9999 up down incorrect
IEUS.US iShares MSCI Europe Small 20260223 0 72.74 72.78 72.15 72.28 6800 72.28 down up incorrect
IFGL.US iShares International Developed Real Estate ETF 20260223 0 25.25 25.36 25.18 25.23 16700 25.23 down up incorrect
IFV.US First Trust Dorsey Wright International Focus 5 ETF 20260223 0 27.74 27.74 27.4 27.515 13600 27.515 down down correct
IGF.US iShares Trust 20260223 0 68.56 69.17 68.34 68.68 996300 68.68 up up correct
IGIB.US iShares 5 20260223 0 54.41 54.52 54.39 54.5 3889339 54.286 up up correct
IGOV.US iShares International Treasury Bond ETF 20260223 0 42.78 42.9 42.76 42.82 199000 42.82 up up correct
IGSB.US iShares 1 20260223 0 53.15 53.2 53.13 53.19 1635756 52.993 up up correct
IHYF.US Invesco High Yield Bond Factor ETF 20260223 0 22.61 22.61 22.4501 22.605 912 22.605 down down correct
IJT.US iShares S&P Small 20260223 0 152.38 152.62 149.71 150.82 51400 150.82 down down correct
IMCV.US iShares Morningstar Mid 20260223 0 88.91 89.14 87.85 88.21 16200 88.21 down up incorrect
INDY.US iShares India 50 ETF 20260223 0 48.05 48.19 47.7 47.77 132200 47.77 down up incorrect
IPKW.US Invesco International BuyBack Achievers ETF 20260223 0 59.79 59.91 59.215 59.3 44000 59.3 down down correct
ISHG.US iShares 1 20260223 0 76.26 76.4999 76.26 76.36 50387 76.36 up up correct
ISTB.US iShares Core 1 20260223 0 48.92 48.9887 48.92 48.98 734199 48.8145 up up correct
IUS.US Invesco RAFI Strategic US ETF 20260223 0 60.25 60.51 59.87 59.91 25400 59.91 down down correct
IUSB.US iShares Core Total USD Bond Market ETF 20260223 0 47.035 47.1177 47.02 47.09 1943960 46.9331 up up correct
IUSG.US iShares Core S&P U.S. Growth ETF 20260223 0 165.81 166.24 163.35 164.03 610100 164.03 down down correct
IUSV.US iShares Core S&P U.S. Value ETF 20260223 0 106.79 107.29 105.95 106.33 624600 106.33 down down correct
IXUS.US iShares Core MSCI Total International Stock ETF 20260223 0 93.43 93.76 92.86 93.13 3664300 93.13 down down correct
JKI.US iShares Morningstar Mid 20260223 0 88.91 89.14 87.85 88.2056 3 88.2056 down down correct
JOET.US Virtus ETF Trust II 20260223 0 42.7 42.75 42.08 42.25 34420 42.25 down down correct
JSML.US Janus Henderson Small Cap Growth Alpha ETF 20260223 0 76 76 74.36 74.8624 7354 74.8624 down down correct
KBWB.US Invesco Exchange 20260223 0 86.53 87.265 82.74 83.25 2525919 83.25 down down correct
KBWD.US Invesco KBW High Dividend Yield Financial ETF 20260223 0 13.43 13.52 13.17 13.22 1579800 13.22 down down correct
KBWP.US Invesco KBW Property & Casualty Insurance ETF 20260223 0 123.48 124.62 122.8 122.84 15500 122.84 down down correct
KBWR.US Invesco KBW Regional Banking ETF 20260223 0 68.04 68.93 66.68 68.0712 2509 68.0712 up up correct
KBWY.US Invesco KBW Premium Yield Equity REIT ETF 20260223 0 16.26 16.36 16.12 16.2 154300 16.2 down down correct
KRMA.US Global X Conscious Companies ETF 20260223 0 43.47 43.47 43.015 43.025 900 43.025 down down correct
KROP.US Global X Funds 20260223 0 36.41 36.41 36.1117 36.1117 3595 36.1117 down down correct
LDEM.US iShares ESG MSCI EM Leaders ETF 20260223 0 63.77 63.77 63.77 63.77 200 63.77
LDSF.US First Trust Exchange 20260223 0 19.26 19.26 19.16 19.17 13200 19.17 down down correct
LEGR.US First Trust Exchange 20260223 0 61.17 61.17 60.48 60.644 3400 60.644 down down correct
LMBS.US First Trust Low Duration Opportunities ETF 20260223 0 50.28 50.376 50.264 50.3 376800 50.3 up up correct
LRGE.US ClearBridge Large Cap Growth ESG ETF 20260223 0 78.76 78.96 77.63 77.876 24600 77.876 down down correct
LVHD.US Legg Mason Low Volatility High Dividend ETF 20260223 0 44 44.28 44 44.139 24400 44.139 up up correct
MBB.US iShares Trust 20260223 0 96.41 96.65 96.385 96.56 2520960 96.2334 up up correct
MCHI.US iShares MSCI China ETF 20260223 0 61.31 61.42 60.7 60.76 1753700 60.76 down up incorrect
MDIV.US First Trust Multi 20260223 0 16.64 16.69 16.53 16.56 44200 16.56 down up incorrect
MILN.US Global X Millennials Consumer ETF 20260223 0 42.8 42.8 41.6 41.917 15600 41.917 down up incorrect
NFTY.US First Trust Exchange 20260223 0 58.18 58.18 57.64 57.78 26200 57.78 down up incorrect
NXTG.US First Trust Exchange 20260223 0 118.41 118.67 117.51 117.86 11400 117.86 down up incorrect
ONEQ.US Fidelity Nasdaq Composite Index ETF 20260223 0 89.77 90.11 88.75 89.17 285318 89.17 down down correct
PDBC.US Invesco Optimum Yield Diversified Commodity Strategy No K 20260223 0 14.71 14.79 14.65 14.71 10097400 14.71
PDP.US Invesco DWA Momentum ETF 20260223 0 128.76 129.5 126.96 127.37 15500 127.37 down down correct
PEY.US Invesco High Yield Equity Dividend Achievers ETF 20260223 0 21.97 22.05 21.66 21.73 152800 21.73 down down correct
PEZ.US Invesco DWA Consumer Cyclicals Momentum ETF 20260223 0 101.98 102.2844 101.98 102.2844 876 102.2844 up up correct
PFF.US iShares Preferred and Income Securities ETF 20260223 0 31.635 31.68 31.47 31.5 3303048 31.4687 down down correct
PFI.US Invesco DWA Financial Momentum ETF 20260223 0 56.01 56.01 54.22 54.22 3200 54.22 down down correct
PFM.US Invesco Dividend Achievers ETF 20260223 0 53.67 53.97 53.38 53.43 18300 53.43 down down correct
PGJ.US Invesco Golden Dragon China ETF 20260223 0 29.04 29.04 28.55 28.62 7300 28.62 down down correct
PHO.US Invesco Water Resources ETF 20260223 0 72.75 72.94 71.93 72.1 29100 72.1 down down correct
PID.US Invesco International Dividend Achievers ETF 20260223 0 23.56 23.62 23.36 23.41 77200 23.41 down down correct
PIE.US Invesco DWA Emerging Markets Momentum ETF 20260223 0 27.71 27.82 27.39 27.49 19200 27.49 down down correct
PIO.US Invesco Global Water ETF 20260223 0 48.17 48.18 47.65 47.8 8100 47.8 down down correct
PIZ.US Invesco DWA Developed Markets Momentum ETF 20260223 0 54.86 55.02 54.4 54.73 224700 54.73 down down correct
PKW.US Invesco BuyBack Achievers ETF 20260223 0 138.91 139.24 135.83 136.51 19300 136.51 down down correct
PNQI.US Invesco NASDAQ Internet ETF 20260223 0 46.68 46.68 45.58 45.71 194400 45.71 down down correct
PPH.US VanEck Vectors ETF Trust 20260223 0 110.21 111.15 110.1 110.9 180984 110.9 up up correct
PRFZ.US Invesco FTSE RAFI US 1500 Small 20260223 0 48.71 48.71 47.55 47.85 85000 47.85 down down correct
PRN.US Invesco DWA Industrials Momentum ETF 20260223 0 213.38 213.67 209.82 210.94 15000 210.94 down down correct
PSC.US Principal Exchange 20260223 0 60.86 60.86 59.34 59.742 125860 59.742 down down correct
PSCC.US Invesco S&P SmallCap Consumer Staples ETF 20260223 0 34.89 35.17 34.71 35.07 10600 35.07 up up correct
PSCD.US Invesco S&P SmallCap Consumer Discretionary ETF 20260223 0 111.49 112.33 110.88 112.25 5000 112.25 up up correct
PSCE.US Invesco S&P SmallCap Energy ETF 20260223 0 55.1 55.68 54.04 54.5 28300 54.5 down down correct
PSCF.US Invesco S&P SmallCap Financials ETF 20260223 0 60.78 60.78 58.93 59.13 10600 59.13 down down correct
PSCH.US Invesco S&P SmallCap Health Care ETF 20260223 0 43.05 43.14 42.71 43.08 4800 43.08 up up correct
PSCI.US Invesco S&P SmallCap Industrials ETF 20260223 0 173.59 173.74 169.82 169.84 9400 169.84 down down correct
PSCM.US Invesco S&P SmallCap Materials ETF 20260223 0 99.68 100.28 98.32 99.5086 2149 99.5086 down down correct
PSCT.US Invesco S&P SmallCap Information Technology ETF 20260223 0 61.95 61.95 60.44 60.71 23500 60.71 down down correct
PSCU.US Invesco S&P SmallCap Utilities & Communication Services ETF 20260223 0 58.16 58.16 57.68 57.68 300 57.68 down down correct
PSET.US Principal Exchange 20260223 0 73.6787 73.6787 73.6787 73.6787 285 73.6787
PSL.US Invesco Exchange 20260223 0 114.37 115.27 114.37 115.12 3300 115.12 up up correct
PTF.US Invesco Exchange 20260223 0 92.11 92.17 90.66 91.12 12200 91.12 down down correct
PTH.US Invesco DWA Healthcare Momentum ETF 20260223 0 48.96 49.63 48.88 49.22 3700 49.22 up up correct
PUI.US Invesco DWA Utilities Momentum ETF 20260223 0 47.7 47.7 47.49 47.68 1200 47.68 down down correct
PXI.US Invesco DWA Energy Momentum ETF 20260223 0 53.42 53.42 52.7 52.93 3300 52.93 down down correct
PY.US Principal Exchange 20260223 0 53.67 53.67 53 53.0041 14879 53.0041 down down correct
PYZ.US Invesco DWA Basic Materials Momentum ETF 20260223 0 128.14 129.37 128.14 129.22 4600 129.22 up up correct
QABA.US First Trust NASDAQ ABA Community Bank Index Fund 20260223 0 62.38 62.38 59.75 59.95 10100 59.95 down down correct
QAT.US iShares MSCI Qatar ETF 20260223 0 19.84 19.92 19.84 19.92 43400 19.92 up up correct
QCLN.US First Trust NASDAQ Clean Edge Green Energy Index Fund 20260223 0 49.79 50.41 49.5 50.36 124900 50.36 up up correct
QCLR.US Global X NASDAQ 100® Collar 95 20260223 0 27.95 27.95 27.79 27.852 8100 27.852 down down correct
QQEW.US First Trust NASDAQ 20260223 0 132.54 132.54 129.92 130.22 27000 130.22 down down correct
QQJG.US Invesco ESG NASDAQ Next Gen 100 ETF 20260223 0 25.63 25.63 23.07 24.815 2 24.815 down down correct
QQMG.US Invesco ESG NASDAQ 100 ETF 20260223 0 41.44 41.44 40.92 41.02 42300 41.02 down down correct
QQQ.US Invesco QQQ Trust Series 1 20260223 0 606.61 608.01 599.05 601.41 63859100 601.41 down down correct
QQQA.US ProShares Trust 20260223 0 53.83 53.83 52.828 53.217 1500 53.217 down up incorrect
QQQJ.US Invesco NASDAQ Next Gen 100 ETF 20260223 0 38.28 38.36 37.77 37.97 202100 37.97 down up incorrect
QQQM.US Invesco NASDAQ 100 ETF 20260223 0 249.78 250.34 246.66 247.65 4938166 247.65 down up incorrect
QQXT.US First Trust NASDAQ 20260223 0 101.9 101.9 101.05 101.32 5100 101.32 down up incorrect
QRMI.US Global X NASDAQ 100® Risk Managed Income ETF 20260223 0 15.66 15.66 15.58 15.601 10400 15.601 down up incorrect
QTEC.US First Trust Exchange 20260223 0 224.87 225.16 219.71 221.2 201800 221.2 down up incorrect
QTR.US Global X NASDAQ 100 Tail Risk ETF 20260223 0 29.631 29.68 29.631 29.656 600 29.656 up down incorrect
QYLD.US Global X NASDAQ 100 Covered Call ETF 20260223 0 17.52 17.55 17.38 17.43 8485500 17.43 down down correct
QYLG.US Global X Funds 20260223 0 26.87 26.891 26.64 26.713 38900 26.713 down down correct
RDVY.US First Trust Rising Dividend Achievers ETF 20260223 0 72.91 73.075 71.295 71.7 902900 71.7 down up incorrect
REIT.US ALPS Active REIT ETF 20260223 0 28.68 28.945 28.42 28.844 9600 28.844 up down incorrect
RFDI.US First Trust RiverFront Dynamic Developed International ETF 20260223 0 88.06 88.06 87.49 87.544 4300 87.544 down up incorrect
RFEM.US First Trust RiverFront Dynamic Emerging Markets ETF 20260223 0 88 88.22 87.505 87.625 4300 87.625 down up incorrect
RING.US iShares MSCI Global Gold Miners ETF 20260223 0 92.42 94.82 92.36 94.55 688200 94.55 up down incorrect
RNEM.US First Trust Exchange 20260223 0 58.51 58.51 58.435 58.435 400 58.435 down down correct
RNMC.US First Trust Mid Cap US Equity Select ETF 20260223 0 36.805 36.92 36.7001 36.8853 2 36.8853 up up correct
RNRG.US Global X Renewable Energy Producers ETF 20260223 0 37.3 37.3897 37.3 37.345 2642 37.345 up up correct
RNSC.US First Trust Small Cap US Equity Select ETF 20260223 0 30.32 30.32 29.8389 29.8389 528 29.8389 down down correct
ROBT.US First Trust Exchange 20260223 0 50.46 50.49 49.65 49.836 78000 49.836 down down correct
RTH.US VanEck Vectors ETF Trust 20260223 0 261.64 261.64 259.59 260.72 10000 260.72 down down correct
SARK.US Tuttle Capital Short Innovation ETF 20260223 0 32.24 32.91 32.21 32.51 577366 32.51 up up correct
SCZ.US iShares MSCI EAFE Small 20260223 0 85.3 85.38 84.62 84.79 966200 84.79 down down correct
SDG.US iShares MSCI Global Impact ETF 20260223 0 87.1 87.427 87.1 87.427 1400 87.427 up up correct
SDVY.US First Trust Exchange 20260223 0 42.48 42.52 41.48 41.64 1693200 41.64 down down correct
SHV.US iShares Short Treasury Bond ETF 20260223 0 110.33 110.34 110.33 110.33 2780718 110.0257
SHY.US iShares Trust 20260223 0 83.02 83.08 83.0017 83.06 2809057 82.8373 up up correct
SKOR.US FlexShares Credit 20260223 0 49.4 49.46 49.39 49.4507 42102 49.2748 up up correct
SKYU.US ProShares Ultra Cloud Computing 20260223 0 25.19 25.19 23.44 23.579 7800 23.579 down down correct
SKYY.US First Trust Exchange 20260223 0 109.85 109.94 105.24 105.69 295000 105.69 down down correct
SLQD.US iShares Trust 20260223 0 50.91 50.95 50.8913 50.95 184729 50.7698 up up correct
SLVO.US Credit Suisse X 20260223 0 95.4 96.4 95 96.23 74200 96.23 up up correct
SMH.US VanEck Vectors Semiconductor ETF 20260223 0 413.57 417.7 409.28 412.88 5842800 412.88 down up incorrect
SNSR.US Global X Internet of Things ETF 20260223 0 40.24 40.27 39.55 39.659 7800 39.659 down up incorrect
SOCL.US Global X Funds 20260223 0 50.25 50.25 49.16 49.27 4600 49.27 down up incorrect
SOXQ.US Invesco PHLX Semiconductor ETF 20260223 0 64.7 65.31 63.971 64.69 616600 64.69 down up incorrect
SOXX.US iShares Semiconductor ETF 20260223 0 357.57 360.38 352.85 356.82 6339800 356.82 down down correct
SPC.US CrossingBridge Pre 20260223 0 19.24 19.31 18.94 19.31 122 19.31 up up correct
SPRX.US Spear Alpha ETF 20260223 0 38.61 39 38.33 39 186300 39 up up correct
SQLV.US Legg Mason ETF Investment Trust 20260223 0 45.36 45.36 45.359 45.359 3100 45.359 down down correct
SQQQ.US ProShares Trust 20260223 0 71.14 73.78 70.67 72.96 54439400 72.96 up up correct
SRET.US Global X SuperDividend REIT ETF 20260223 0 22.78 22.87 22.665 22.72 52223 22.5673 down down correct
SUSB.US iShares ESG 1 20260223 0 25.34 25.38 25.34 25.37 163968 25.276 up down incorrect
SUSC.US iShares ESG USD Corporate Bond ETF 20260223 0 23.61 23.6697 23.61 23.65 217676 23.5637 up down incorrect
SUSL.US iShares ESG MSCI USA Leaders ETF 20260223 0 121.84 122.025 120.39 120.59 24900 120.59 down up incorrect
TDIV.US First Trust NASDAQ Technology Dividend Index Fund 20260223 0 98.34 98.89 96.92 97.12 266500 97.12 down up incorrect
TLT.US iShares 20+ Year Treasury Bond ETF 20260223 0 89.55 90 89.53 89.74 33614600 89.4426 up down incorrect
TQQQ.US ProShares UltraPro QQQ 20260223 0 49.53 49.88 47.66 48.24 91951800 48.24 down up incorrect
TUR.US iShares Inc. 20260223 0 41.99 42.06 41.68 41.76 301500 41.76 down down correct
UAE.US iShares MSCI UAE ETF 20260223 0 21.72 22.06 21.72 21.96 492000 21.96 up up correct
UCRD.US VictoryShares ESG Corporate Bond ETF 20260223 0 21.948 21.948 21.948 21.948 100 21.8722
UCYB.US ProShares Ultra Nasdaq Cybersecurity 20260223 0 40.13 40.13 37.54 37.761 11300 37.761 down down correct
UFO.US Procure ETF Trust II 20260223 0 44.11 44.59 43.815 44.14 348300 44.14 up up correct
USIG.US iShares Broad USD Investment Grade Corporate Bond ETF 20260223 0 52.33 52.4 52.31 52.37 1837826 52.167 up up correct
USMC.US Principal U.S. Mega 20260223 0 66.85 66.85 66.01 66.1318 48911 66.1318 down down correct
USOI.US Credit Suisse X 20260223 0 51.81 51.81 51.24 51.34 36800 51.34 down down correct
USXF.US iShares ESG Advanced MSCI USA ETF 20260223 0 58.96 59.16 58.14 58.4 72500 58.4 down down correct
VCIT.US Vanguard Intermediate 20260223 0 84.59 84.76 84.565 84.71 11919660 84.407 up up correct
VCLT.US Vanguard Long 20260223 0 77.4 77.4599 77.235 77.29 3370844 76.9718 down down correct
VCSH.US Vanguard Scottsdale Funds 20260223 0 80.1 80.2 80.09 80.19 6387342 79.9197 up up correct
VGIT.US Vanguard Intermediate 20260223 0 60.355 60.52 60.35 60.5 2861757 60.3261 up up correct
VGLT.US Vanguard Scottsdale Funds 20260223 0 57.13 57.395 57.125 57.26 8146861 57.0749 up up correct
VGSH.US Vanguard Short 20260223 0 58.86 58.91 58.85 58.89 2440298 58.7203 up up correct
VIGI.US Vanguard International Dividend Appreciation Index Fund ETF Shares 20260223 0 95.1 95.384 94.685 94.88 298300 94.88 down up incorrect
VMBS.US Vanguard Mortgage 20260223 0 47.62 47.76 47.605 47.69 1239550 47.5297 up down incorrect
VNQI.US Vanguard Global ex 20260223 0 50.58 50.78 50.49 50.59 714500 50.59 up down incorrect
VONE.US Vanguard Russell 1000 Index Fund ETF Shares 20260223 0 311.69 312.75 308.4 309.28 69800 309.28 down up incorrect
VONG.US Vanguard Scottsdale Funds 20260223 0 116.48 116.82 114.85 115.29 11665100 115.29 down up incorrect
VONV.US Vanguard Scottsdale Funds 20260223 0 98.5 99.01 97.57 97.9 15453800 97.9 down down correct
VPN.US Global X Funds 20260223 0 22.995 23.11 22.915 22.9875 5506 22.9875 down down correct
VRIG.US Invesco Actively Managed Exchange 20260223 0 25.1 25.1 25.09 25.1 385700 25.1
VSDA.US VictoryShares Dividend Accelerator ETF 20260223 0 58.37 58.69 58.2401 58.4003 8030 58.2515 up up correct
VSMV.US VictoryShares US Multi 20260223 0 58.14 58.33 58.05 58.1284 8371 58.0277 down down correct
VTC.US Vanguard Scottsdale Funds 20260223 0 78.48 78.591 78.4604 78.55 62017 78.2587 up up correct
VTHR.US Vanguard Russell 3000 Index Fund ETF Shares 20260223 0 303.64 305.33 300.77 301.17 54300 301.17 down down correct
VTIP.US Vanguard Malvern Funds 20260223 0 49.76 49.79 49.75 49.77 2780656 49.77 up up correct
VTWG.US Vanguard Russell 2000 Growth Index Fund ETF Shares 20260223 0 244.75 245 240.87 243.02 14300 243.02 down down correct
VTWO.US Vanguard Russell 2000 Index Fund ETF Shares 20260223 0 106.45 106.84 104.3435 105.29 3490168 105.29 down down correct
VTWV.US Vanguard Russell 2000 Value Index Fund ETF Shares 20260223 0 176.82 176.82 172.83 173.92 16700 173.92 down down correct
VWOB.US Vanguard Emerging Markets Government Bond Index Fund ETF Shares 20260223 0 68.33 68.405 68.311 68.37 798996 68.0503 up up correct
VXUS.US Vanguard Total International Stock Index Fund ETF Shares 20260223 0 83.25 83.52 82.71 82.93 10800800 82.93 down down correct
VYMI.US Vanguard International High Dividend Yield Index Fund ETF Shares 20260223 0 100.75 101.08 100.14 100.42 1753200 100.42 down down correct
WCBR.US WisdomTree Trust 20260223 0 24.46 24.54 23.27 23.31 78700 23.31 down down correct
WOOD.US iShares Global Timber & Forestry ETF 20260223 0 79.65 79.82 78.67 78.87 76100 78.87 down down correct
XT.US iShares Exponential Technologies ETF 20260223 0 72.14 72.4 71.61 71.83 69500 71.83 down down correct
YLCO.US Global X YieldCo & Renewable Energy Income ETF 20260223 0 37.3 37.3897 37.3 37.345 5 37.345 up up correct
YLDE.US ClearBridge Dividend Strategy ESG ETF 20260223 0 57.54 57.66 57.19 57.205 19759 56.9212 down down correct

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