CollectAI

close-nasdaq_etfs

2026/02/24

TICKER DESC DATE TIME OPEN HIGH LOW CLOSE VOL Adj CLOSE Trend Predict Result
AADR.US AdvisorShares Dorsey Wright ADR ETF 20260224 0 94.84 94.92 94.16 94.47 2700 94.47 down down correct
AAXJ.US iShares MSCI All Country Asia ex Japan ETF 20260224 0 105.91 106.91 105.69 106.44 935100 106.44 up down incorrect
ACWI.US iShares Trust 20260224 0 146.29 147.54 145.92 147.33 4873400 147.33 up down incorrect
ACWX.US iShares MSCI ACWI ex U.S. ETF 20260224 0 73.74 74.27 73.61 74.09 2046800 74.09 up down incorrect
AGNG.US Global X Aging Population ETF 20260224 0 38.22 39.48 38.22 38.341 16600 38.341 up up correct
AGZD.US WisdomTree Interest Rate Hedged U.S. Aggregate Bond Fund 20260224 0 22.57 22.57 22.48 22.53 18200 22.53 down down correct
AIA.US iShares Trust 20260224 0 116.06 117.73 116 117.15 141100 117.15 up down incorrect
AIQ.US Global X Artificial Intelligence & Technology ETF 20260224 0 48.85 49.665 48.529 49.49 2365200 49.49 up down incorrect
AIRR.US First Trust Exchange 20260224 0 118.38 120.46 117.258 120.03 742700 120.03 up down incorrect
ALTY.US Global X Funds 20260224 0 12.48 12.49 12.43 12.4796 10480 12.4005 down up incorrect
ANGL.US VanEck Vectors ETF Trust 20260224 0 29.7 29.72 29.66 29.7 419062 29.5592
AQWA.US Global X Funds 20260224 0 20.57 20.8 20.57 20.777 34300 20.777 up down incorrect
BBH.US VanEck Vectors Biotech ETF 20260224 0 196.99 197.86 196.99 197.28 2200 197.28 up up correct
BGRN.US iShares Trust 20260224 0 48.3 48.335 48.28 48.301 18235 48.1328 up up correct
BIB.US ProShares Ultra Nasdaq Biotechnology 20260224 0 88.47 89.28 88.45 88.85 5600 88.85 up up correct
BIS.US ProShares UltraShort Nasdaq Biotechnology 20260224 0 8.35 8.36 8.33 8.33 7400 8.33 down down correct
BJK.US VanEck Vectors Gaming ETF 20260224 0 36.27 36.4 36.15 36.39 1400 36.39 up up correct
BKCH.US Global X Blockchain ETF 20260224 0 60.5 65.05 60.04 64.85 51400 64.85 up up correct
BLCN.US Siren ETF Trust 20260224 0 22.49 23.115 21.822 22.3 11100 22.3 down down correct
BND.US Vanguard Bond Index Funds 20260224 0 74.95 74.97 74.89 74.93 9854399 74.7029 down down correct
BNDW.US Vanguard Total World Bond ETF 20260224 0 69.7 69.705 69.64 69.6759 138502 69.4996 down down correct
BNDX.US Vanguard Total International Bond Index Fund ETF Shares 20260224 0 49.09 49.09 49.05 49.09 6912654 48.9902
BOTZ.US Global X Robotics & Artificial Intelligence ETF 20260224 0 38.57 39.1 38.38 39.01 769800 39.01 up up correct
BSCQ.US Invesco BulletShares 2026 Corporate Bond ETF 20260224 0 19.55 19.55 19.54 19.545 743200 19.545 down down correct
BSCR.US Invesco BulletShares 2027 Corporate Bond ETF 20260224 0 19.71 19.72 19.71 19.71 682100 19.71
BSCS.US Invesco BulletShares 2028 Corporate Bond ETF 20260224 0 20.59 20.6 20.58 20.58 1330700 20.58 down down correct
BSCT.US Invesco BulletShares 2029 Corporate Bond ETF 20260224 0 18.87 18.89 18.87 18.88 990900 18.88 up up correct
BSCU.US Invesco BulletShares 2030 Corporate Bond ETF 20260224 0 16.97 16.99 16.96 16.985 468600 16.985 up up correct
BSCV.US Invesco BulletShares 2031 Corporate Bond ETF 20260224 0 16.76 16.77 16.74 16.76 562200 16.76
BSJQ.US Invesco BulletShares 2026 High Yield Corporate Bond ETF 20260224 0 23.24 23.25 23.23 23.24 179800 23.24
BSJR.US Invesco BulletShares 2027 High Yield Corporate Bond ETF 20260224 0 22.53 22.56 22.51 22.535 230400 22.535 up up correct
BSJS.US Invesco BulletShares 2028 High Yield Corporate Bond ETF 20260224 0 21.97 21.97 21.911 21.95 205900 21.95 down down correct
BSJT.US Invesco BulletShares 2029 High Yield Corporate Bond ETF 20260224 0 21.32 21.32 21.265 21.285 115500 21.285 down down correct
BSMQ.US Invesco Exchange 20260224 0 23.585 23.675 23.585 23.656 129600 23.656 up up correct
BSMR.US Invesco Exchange 20260224 0 23.79 23.79 23.77 23.775 50000 23.775 down down correct
BSMS.US Invesco Exchange 20260224 0 23.66 23.67 23.645 23.652 51700 23.652 down down correct
BSMT.US Invesco Exchange 20260224 0 23.339 23.37 23.33 23.36 47800 23.36 up up correct
BSMU.US Invesco BulletShares 2030 Municipal Bond ETF 20260224 0 22.22 22.28 22.22 22.265 68000 22.265 up up correct
BSMV.US Invesco BulletShares 2031 Municipal Bond ETF 20260224 0 21.36 21.39 21.35 21.375 50200 21.375 up up correct
BUG.US Global X Funds 20260224 0 24.09 24.85 23.97 24.37 4956600 24.37 up up correct
CARZ.US First Trust NASDAQ Global Auto Index Fund 20260224 0 88.66 88.74 87.84 88.49 2500 88.49 down down correct
CATH.US Global X S&P 500 Catholic Values ETF 20260224 0 81.91 82.61 81.87 82.59 119800 82.59 up up correct
CDC.US Victory Portfolios II 20260224 0 73.1325 73.445 73.06 73.445 9000 73.1937 up up correct
CDL.US Victory Portfolios II 20260224 0 76.2 76.68 76.2 76.6472 3243 76.3858 up up correct
CEFA.US Global X S&P Catholic Values Developed ex 20260224 0 39.95 40.0198 39.95 40.0198 19342 40.0198 up up correct
CFA.US VictoryShares US 500 Volatility Wtd ETF 20260224 0 95.36 96.0699 95.36 96.045 4203 95.892 up up correct
CFO.US Victory Portfolios II 20260224 0 77.6 77.91 77.6 77.8644 2418 77.7403 up up correct
CIBR.US First Trust Exchange 20260224 0 60.99 62.39 60.58 61.58 2475400 61.58 up up correct
CLOU.US Global X Funds 20260224 0 18.05 18.78 18.03 18.56 232100 18.56 up up correct
COMT.US iShares GSCI Commodity Dynamic Roll Strategy ETF 20260224 0 27.74 27.755 27.585 27.7439 164860 27.7439 up up correct
CSB.US VictoryShares US Small Cap High Div Volatility Wtd ETF 20260224 0 63.27 63.53 63.14 63.4034 7841 63.0744 up up correct
CTEC.US Global X Funds 20260224 0 61.18 61.55 61.18 61.3378 1850 61.3378 up up correct
CXSE.US WisdomTree Trust 20260224 0 40.19 40.53 40.17 40.48 37800 40.48 up up correct
DALI.US First Trust Dorsey Wright DALI 1 ETF 20260224 0 30.2 30.25 30.09 30.219 13200 30.219 up up correct
DAPP.US VanEck Vectors ETF Trust 20260224 0 14.97 16 14.94 15.88 239300 15.88 up up correct
DAX.US Global X DAX Germany ETF 20260224 0 46.64 46.93 46.54 46.81 34000 46.81 up up correct
DDI.US DoubleDown Interactive Co. Ltd. American Depository Shares 20260224 0 8.6 8.83 8.6 8.66 34928 8.66 up up correct
DDIV.US First Trust Dorsey Wright Momentum & Dividend ETF 20260224 0 42.705 42.83 42.705 42.829 1500 42.829 up up correct
DEMZ.US Democratic Large Cap Core ETF 20260224 0 42.5 42.785 42.5 42.721 9000 42.721 up up correct
DGRE.US WisdomTree Emerging Markets Quality Dividend Growth Fund 20260224 0 36.22 36.58 36.22 36.447 6000 36.447 up up correct
DGRS.US WisdomTree Trust 20260224 0 55.04 55.45 55.04 55.37 30400 55.37 up up correct
DGRW.US WisdomTree U.S. Quality Dividend Growth Fund 20260224 0 92.53 93.16 92.42 93.06 650700 93.06 up up correct
DMXF.US iShares ESG Advanced MSCI EAFE Index ETF 20260224 0 81.23 81.7 81.23 81.657 9600 81.657 up up correct
DRIV.US Global X Funds 20260224 0 32.69 33.279 32.69 33.251 37400 33.251 up up correct
DVLU.US First Trust Dorsey Wright Momentum & Value ETF 20260224 0 35.97 36.57 35.97 36.46 9100 36.46 up up correct
DVOL.US First Trust Exchange 20260224 0 36.53 36.73 36.46 36.69 4400 36.69 up up correct
DVY.US iShares Trust 20260224 0 154.97 155.77 154.8 155.49 338300 155.49 up up correct
DWAS.US Invesco DWA SmallCap Momentum ETF 20260224 0 102.42 102.74 102.25 102.63 6200 102.63 up up correct
DWAW.US AdvisorShares Trust 20260224 0 46.27 46.455 46.27 46.455 200 46.455 up up correct
DWSH.US AdvisorShares Dorsey Wright Short ETF 20260224 0 6.28 6.28 6.23 6.265 107900 6.265 down down correct
DWUS.US AdvisorShares Trust 20260224 0 53.74 54.157 53.74 54.157 100 54.157 up up correct
DXJS.US WisdomTree Trust 20260224 0 55.95 56.7599 55.9032 56.6431 10239 56.6431 up up correct
EBIZ.US Global X Funds 20260224 0 28.16 28.62 28.16 28.603 3900 28.603 up up correct
ECOW.US Pacer Emerging Markets Cash Cows 100 ETF 20260224 0 27.78 28.02 27.71 28.005 62000 28.005 up up correct
EEMA.US iShares MSCI Emerging Markets Asia ETF 20260224 0 105.91 106.84 105.59 106.51 112200 106.51 up down incorrect
EFAS.US Global X MSCI SuperDividend EAFE ETF 20260224 0 21.39 21.5199 21.39 21.415 36450 21.3268 up down incorrect
EMB.US iShares J.P. Morgan USD Emerging Markets Bond ETF 20260224 0 97.53 97.75 97.53 97.65 6290820 97.2474 up down incorrect
EMCB.US WisdomTree Emerging Markets Corporate Bond Fund 20260224 0 66.77 67.45 66.64 67.16 4000 67.16 up down incorrect
EMIF.US iShares Emerging Markets Infrastructure ETF 20260224 0 30.34 30.38 30.34 30.38 900 30.38 up up correct
EMXC.US iShares MSCI Emerging Markets ex China ETF 20260224 0 86.55 87.436 86.28 87.1 3400600 87.1 up up correct
EMXF.US iShares Trust 20260224 0 52.081 52.529 52.081 52.473 5000 52.473 up up correct
ENZL.US iShares MSCI New Zealand ETF 20260224 0 46.57 46.76 46.4 46.72 16900 46.72 up up correct
EQRR.US ProShares Equities for Rising Rates ETF 20260224 0 67.977 67.977 67.977 67.977 100 67.977
ESGD.US iShares ESG Aware MSCI EAFE ETF 20260224 0 102.99 103.695 102.86 103.5 463400 103.5 up down incorrect
ESGE.US iShares ESG Aware MSCI EM ETF 20260224 0 50.12 50.6 49.892 50.45 1827900 50.45 up down incorrect
ESGU.US iShares ESG Aware MSCI USA ETF 20260224 0 147.98 149.47 147.67 149.31 325100 149.31 up down incorrect
ESMV.US iShares ESG MSCI USA Min Vol Factor ETF 20260224 0 29.54 29.546 29.54 29.546 300 29.546 up down incorrect
ESPO.US VanEck Vectors Video Gaming and eSports ETF 20260224 0 91.3 92.62 91.3 92.4 26800 92.4 up down incorrect
EUFN.US iShares MSCI Europe Financials ETF 20260224 0 37.29 37.53 37.13 37.45 976500 37.45 up down incorrect
EWJV.US iShares Trust 20260224 0 45.51 45.96 45.4 45.78 111800 45.78 up down incorrect
EWZS.US iShares MSCI Brazil Small 20260224 0 15.59 15.9 15.58 15.89 339300 15.89 up up correct
FAAR.US First Trust Exchange 20260224 0 29.945 30.1 29.901 30.06 15600 30.06 up up correct
FAB.US First Trust Exchange 20260224 0 97.495 97.8 97.22 97.6621 1380 97.6621 up up correct
FAD.US First Trust Multi Cap Growth AlphaDEX Fund 20260224 0 166.67 168.77 166.67 168.49 5900 168.49 up up correct
FALN.US iShares Fallen Angels USD Bond ETF 20260224 0 27.6 27.615 27.5635 27.59 370989 27.4393 down down correct
FCA.US First Trust Exchange 20260224 0 33.5 33.85 33.5 33.83 9700 33.83 up up correct
FCAL.US First Trust Exchange 20260224 0 49.88 50.01 49.88 49.97 10600 49.97 up up correct
FCEF.US First Trust CEF Income Opportunity ETF 20260224 0 23.62 23.78 23.61 23.745 19720 23.6034 up up correct
FCVT.US First Trust SSI Strategic Convertible Securities ETF 20260224 0 45.99 46.4 45.92 46.263 24800 46.263 up up correct
FDIV.US First Trust Strategic Income ETF 20260224 0 28.13 28.4 28.13 28.385 5900 28.385 up up correct
FDNI.US First Trust Dow Jones International Internet ETF 20260224 0 29.49 29.66 29.49 29.57 11000 29.57 up up correct
FDT.US First Trust Exchange 20260224 0 94.97 95.99 94.63 95.78 119300 95.78 up up correct
FDTS.US First Trust Developed Markets ex 20260224 0 70.9 71.81 70.64 71.23 10800 71.23 up up correct
FEM.US First Trust Emerging Markets AlphaDEX Fund 20260224 0 30.98 31.29 30.96 31.29 80700 31.29 up up correct
FEMB.US First Trust Emerging Markets Local Currency Bond ETF 20260224 0 30.85 30.85 30.6 30.73 89400 30.73 down down correct
FEMS.US First Trust Exchange 20260224 0 47.42 48 47.41 47.68 19600 47.68 up up correct
FEP.US First Trust Europe AlphaDEX Fund 20260224 0 58.3 58.71 58.3 58.59 22500 58.59 up up correct
FEUZ.US First Trust Exchange 20260224 0 66.94 67.279 66.92 67.115 3800 67.115 up up correct
FEX.US First Trust Large Cap Core AlphaDEX Fund 20260224 0 126.45 127.27 126.45 127.2 10800 127.2 up down incorrect
FGM.US First Trust Germany AlphaDEX Fund 20260224 0 68.82 68.99 68.8 68.93 4400 68.93 up down incorrect
FICS.US First Trust International Developed Cap Strength ETF 20260224 0 41.93 42.03 41.897 41.926 21100 41.926 down up incorrect
FID.US First Trust S&P International Dividend Aristocrats ETF 20260224 0 22.44 22.53 22.38 22.5 41400 22.5 up down incorrect
FINX.US Global X FinTech ETF 20260224 0 22.75 23.31 22.672 23.31 59100 23.31 up down incorrect
FIXD.US First Trust Exchange 20260224 0 44.69 44.715 44.645 44.69 392500 44.69
FJP.US First Trust Japan AlphaDEX Fund 20260224 0 79.91 81.34 79.91 80.9 13000 80.9 up down incorrect
FKU.US First Trust United Kingdom AlphaDEX Fund 20260224 0 55.28 55.53 55.09 55.53 4400 55.53 up up correct
FLN.US First Trust Latin America AlphaDEX Fund 20260224 0 26.92 27.47 26.92 27.22 10000 27.22 up up correct
FMB.US First Trust Managed Municipal ETF 20260224 0 51.83 51.875 51.8 51.87 81000 51.87 up up correct
FMHI.US First Trust Exchange 20260224 0 48.43 48.48 48.41 48.47 65900 48.47 up up correct
FNK.US First Trust Mid Cap Value AlphaDEX Fund 20260224 0 60.13 60.13 60.02 60.06 4200 60.06 down up incorrect
FNX.US First Trust Mid Cap Core AlphaDEX Fund 20260224 0 135 136.53 135 136.32 19600 136.32 up down incorrect
FNY.US First Trust Mid Cap Growth AlphaDEX Fund 20260224 0 96.12 97.15 96.12 97.02 7700 97.02 up down incorrect
FPA.US First Trust Asia Pacific Ex 20260224 0 48.9 49.08 48.54 48.77 23300 48.77 down up incorrect
FPXE.US First Trust IPOX Europe Equity Opportunities ETF 20260224 0 32.95 33.22 32.95 33.14 2500 33.14 up down incorrect
FPXI.US First Trust International Equity Opportunities ETF 20260224 0 67.83 68.54 67.83 68.333 2400 68.333 up down incorrect
FSZ.US First Trust Switzerland AlphaDEX Fund 20260224 0 85.51 85.68 85.39 85.59 900 85.59 up up correct
FTA.US First Trust Large Cap Value AlphaDEX Fund 20260224 0 94.16 94.64 94.04 94.54 24100 94.54 up up correct
FTAG.US First Trust Exchange 20260224 0 30.25 30.38 30.25 30.38 4800 30.38 up up correct
FTC.US First Trust Large Cap Growth AlphaDEX Fund 20260224 0 161.81 163.79 161.22 163.51 17400 163.51 up up correct
FTCS.US First Trust Capital Strength ETF 20260224 0 97.35 98.08 97.35 98.01 442900 98.01 up up correct
FTGC.US First Trust Global Tactical Commodity Strategy Fund 20260224 0 25.13 25.195 25.07 25.18 248600 25.18 up up correct
FTHI.US First Trust BuyWrite Income ETF 20260224 0 23.6 23.77 23.49 23.75 902100 23.75 up up correct
FTRI.US First Trust Exchange 20260224 0 18.53 18.83 18.53 18.8 77400 18.8 up up correct
FTSL.US First Trust Senior Loan Fund 20260224 0 44.91 44.91 44.78 44.81 531100 44.81 down down correct
FTSM.US First Trust Enhanced Short Maturity ETF 20260224 0 60.07 60.08 60.06 60.08 585785 59.889 up up correct
FTXG.US First Trust Nasdaq Food & Beverage ETF 20260224 0 23.52 23.76 23.52 23.756 15000 23.756 up up correct
FTXH.US First Trust Nasdaq Pharmaceuticals ETF 20260224 0 35.56 35.569 35.36 35.412 7600 35.412 down down correct
FTXL.US First Trust Nasdaq Semiconductor ETF 20260224 0 159.03 161.12 158.3 159.42 128700 159.42 up up correct
FTXN.US First Trust Nasdaq Oil & Gas ETF 20260224 0 34.06 34.064 33.68 34.064 9400 34.064 up up correct
FTXO.US First Trust Nasdaq Bank ETF 20260224 0 37.9 38.07 37.37 37.84 43500 37.84 down down correct
FTXR.US First Trust Nasdaq Transportation ETF 20260224 0 42.27 42.89 42.27 42.82 9400 42.82 up up correct
FV.US First Trust Dorsey Wright Focus 5 ETF 20260224 0 64.83 65.6 64.71 65.461 360400 65.461 up up correct
FVC.US First Trust Dorsey Wright Dynamic Focus 5 ETF 20260224 0 37.69 37.72 37.664 37.664 1400 37.664 down up incorrect
FYC.US First Trust Small Cap Growth AlphaDEX Fund 20260224 0 99.77 101.14 99.13 101.08 56000 101.08 up down incorrect
FYT.US First Trust Small Cap Value AlphaDEX Fund 20260224 0 62.93 63.34 62.93 63.25 11100 63.25 up down incorrect
FYX.US First Trust Exchange 20260224 0 122.82 123.89 122.82 123.39 35900 123.39 up down incorrect
GLDI.US Credit Suisse X 20260224 0 178.75 180.58 178.5 179.84 11100 179.84 up up correct
GNMA.US iShares GNMA Bond ETF 20260224 0 45.02 45.49 45.02 45.15 79757 44.9984 up up correct
GNOM.US Global X Genomics & Biotechnology ETF 20260224 0 46.93 47.74 46.93 47.5064 9657 47.5064 up up correct
GRID.US First Trust NASDAQ Clean Edge Smart Grid Infrastructure Index Fund 20260224 0 175 177.29 174.89 176.82 553800 176.82 up up correct
GXTG.US Global X Funds 20260224 0 23.6401 23.67 23.6401 23.6528 186 23.6528 up up correct
HERD.US Pacer Cash Cows Fund of Funds ETF 20260224 0 46.8 47.07 46.78 46.989 13300 46.989 up up correct
HERO.US Global X Funds 20260224 0 26.82 27.18 26.82 27.01 8200 27.01 up up correct
HLAL.US Wahed FTSE USA Shariah ETF 20260224 0 62.52 63.04 62.46 62.97 42500 62.97 up up correct
HNDL.US Strategy Shares 20260224 0 22.66 22.725 22.55 22.72 54700 22.5869 up up correct
HYDR.US Global X Hydrogen ETF 20260224 0 38.5 39.43 38.5 39.156 20500 39.156 up up correct
HYLS.US First Trust Tactical High Yield ETF 20260224 0 41.25 41.27 41.16 41.21 124300 41.21 down down correct
HYXF.US iShares ESG Advanced High Yield Corporate Bond ETF 20260224 0 47.27 47.28 47.16 47.202 11600 46.9674 down down correct
HYZD.US WisdomTree Interest Rate Hedged High Yield Bond Fund 20260224 0 22.49 22.5 22.43 22.46 24000 22.46 down down correct
IBB.US iShares Biotechnology ETF 20260224 0 174.84 176.84 174.43 176.36 1365200 176.36 up up correct
IBBQ.US Invesco Nasdaq Biotechnology ETF 20260224 0 30 30.249 30 30.14 10600 30.14 up up correct
IBTA.US iShares Trust 20260224 0 20.76 21.56 20.395 20.55 262860 20.55 down down correct
IBTG.US iShares Trust 20260224 0 22.91 22.92 22.91 22.915 631600 22.8465 up up correct
IBTH.US iShares Trust 20260224 0 22.505 22.51 22.5 22.505 288100 22.4406
IBTI.US iShares Trust 20260224 0 22.44 22.44 22.43 22.435 379400 22.3712 down down correct
IBTJ.US iShares Trust 20260224 0 22.06 22.06 22.05 22.055 218900 21.9926 down down correct
IBTK.US iShares iBonds Dec 2030 Term Treasury ETF 20260224 0 19.99 19.995 19.975 19.99 190061 19.9332
IBTL.US iShares iBonds Dec 2031 Term Treasury ETF 20260224 0 20.71 20.726 20.7 20.72 142400 20.6588 up up correct
ICLN.US iShares Global Clean Energy ETF 20260224 0 18.97 19.38 18.75 19.19 6780200 19.19 up up correct
IEF.US iShares 7 20260224 0 97.435 97.475 97.3313 97.42 9493612 97.1389 down down correct
IEI.US iShares 3 20260224 0 120.3 120.33 120.2 120.27 1794725 119.94 down down correct
IEUS.US iShares MSCI Europe Small 20260224 0 72.42 72.82 72.36 72.53 8800 72.53 up up correct
IFGL.US iShares International Developed Real Estate ETF 20260224 0 25.17 25.29 25.17 25.22 23400 25.22 up up correct
IFV.US First Trust Dorsey Wright International Focus 5 ETF 20260224 0 27.522 27.65 27.515 27.57 227200 27.57 up up correct
IGF.US iShares Trust 20260224 0 68.83 69.01 68.3 68.88 924100 68.88 up up correct
IGIB.US iShares 5 20260224 0 54.42 54.4799 54.38 54.44 2728533 54.2263 up up correct
IGOV.US iShares International Treasury Bond ETF 20260224 0 42.8 42.93 42.64 42.74 254700 42.74 down down correct
IGSB.US iShares 1 20260224 0 53.15 53.18 53.1301 53.17 2132114 52.973 up up correct
IHYF.US Invesco High Yield Bond Factor ETF 20260224 0 22.6 22.6 22.5301 22.57 14439 22.57 down down correct
IJT.US iShares S&P Small 20260224 0 151.01 152.79 150.97 152.36 76800 152.36 up up correct
IMCV.US iShares Morningstar Mid 20260224 0 88.34 88.77 88.29 88.74 11600 88.74 up up correct
INDY.US iShares India 50 ETF 20260224 0 47.65 47.84 47.62 47.65 178100 47.65
IPKW.US Invesco International BuyBack Achievers ETF 20260224 0 59.07 59.44 58.93 59.27 51300 59.27 up up correct
ISHG.US iShares 1 20260224 0 76.2 76.36 76.1 76.29 61841 76.29 up down incorrect
ISTB.US iShares Core 1 20260224 0 48.96 48.9613 48.94 48.96 252042 48.7946
IUS.US Invesco RAFI Strategic US ETF 20260224 0 60 60.39 60 60.33 53400 60.33 up down incorrect
IUSB.US iShares Core Total USD Bond Market ETF 20260224 0 47.05 47.1 47.03 47.07 2220768 46.9131 up down incorrect
IUSG.US iShares Core S&P U.S. Growth ETF 20260224 0 163.64 165.5 162.88 165.25 639300 165.25 up down incorrect
IUSV.US iShares Core S&P U.S. Value ETF 20260224 0 106.24 107.28 106.24 107.11 611900 107.11 up up correct
IXUS.US iShares Core MSCI Total International Stock ETF 20260224 0 93.14 93.85 93.05 93.65 2325300 93.65 up up correct
JKI.US iShares Morningstar Mid 20260224 0 88.34 88.765 88.2887 88.744 3 88.744 up up correct
JOET.US Virtus ETF Trust II 20260224 0 42.25 42.729 42.215 42.62 38669 42.62 up down incorrect
JSML.US Janus Henderson Small Cap Growth Alpha ETF 20260224 0 74.94 76.289 74.94 76.0243 10661 76.0243 up down incorrect
KBWB.US Invesco Exchange 20260224 0 82.56 83.835 81.86 83.1 2004084 83.1 up down incorrect
KBWD.US Invesco KBW High Dividend Yield Financial ETF 20260224 0 13.22 13.3 13.12 13.25 385800 13.25 up down incorrect
KBWP.US Invesco KBW Property & Casualty Insurance ETF 20260224 0 122.52 123.82 122.39 123.73 37500 123.73 up down incorrect
KBWR.US Invesco KBW Regional Banking ETF 20260224 0 66.87 69.84 66.87 69.84 2139 69.84 up up correct
KBWY.US Invesco KBW Premium Yield Equity REIT ETF 20260224 0 16.24 16.3 16.15 16.28 118200 16.28 up up correct
KRMA.US Global X Conscious Companies ETF 20260224 0 43.475 43.519 43.445 43.49 1700 43.49 up up correct
KROP.US Global X Funds 20260224 0 36.29 36.48 36.29 36.473 5662 36.473 up up correct
LDEM.US iShares ESG MSCI EM Leaders ETF 20260224 0 64.39 64.39 64.1 64.259 900 64.259 down down correct
LDSF.US First Trust Exchange 20260224 0 19.155 19.17 19.155 19.165 24500 19.165 up up correct
LEGR.US First Trust Exchange 20260224 0 61.01 61.185 61.01 61.185 2300 61.185 up up correct
LMBS.US First Trust Low Duration Opportunities ETF 20260224 0 50.36 50.39 50.298 50.33 337000 50.33 down down correct
LRGE.US ClearBridge Large Cap Growth ESG ETF 20260224 0 78.615 79.06 78.345 79.002 15100 79.002 up up correct
LVHD.US Legg Mason Low Volatility High Dividend ETF 20260224 0 44.14 44.29 44.03 44.289 26400 44.289 up up correct
MBB.US iShares Trust 20260224 0 96.56 96.6499 96.45 96.55 1700728 96.2234 down down correct
MCHI.US iShares MSCI China ETF 20260224 0 60.11 60.6 60.08 60.43 5163100 60.43 up up correct
MDIV.US First Trust Multi 20260224 0 16.55 16.6 16.5 16.55 68700 16.55
MILN.US Global X Millennials Consumer ETF 20260224 0 41.88 42.54 41.88 42.43 28600 42.43 up up correct
NFTY.US First Trust Exchange 20260224 0 57.8 58.34 57.76 58.02 58300 58.02 up up correct
NXTG.US First Trust Exchange 20260224 0 119.09 119.75 119.06 119.58 5500 119.58 up up correct
ONEQ.US Fidelity Nasdaq Composite Index ETF 20260224 0 89.11 90.12 88.71 90 943816 90 up up correct
PDBC.US Invesco Optimum Yield Diversified Commodity Strategy No K 20260224 0 14.69 14.715 14.625 14.7 4686400 14.7 up up correct
PDP.US Invesco DWA Momentum ETF 20260224 0 127.72 129.46 126.98 129.31 34100 129.31 up up correct
PEY.US Invesco High Yield Equity Dividend Achievers ETF 20260224 0 21.71 21.89 21.71 21.83 171700 21.83 up down incorrect
PEZ.US Invesco DWA Consumer Cyclicals Momentum ETF 20260224 0 103.445 103.54 103.3 103.54 942 103.54 up down incorrect
PFF.US iShares Preferred and Income Securities ETF 20260224 0 31.53 31.69 31.46 31.69 2182454 31.6586 up down incorrect
PFI.US Invesco DWA Financial Momentum ETF 20260224 0 54.35 54.92 54.17 54.89 3100 54.89 up up correct
PFM.US Invesco Dividend Achievers ETF 20260224 0 53.39 53.72 53.39 53.7 9400 53.7 up up correct
PGJ.US Invesco Golden Dragon China ETF 20260224 0 28.48 29.04 28.48 29.04 13300 29.04 up up correct
PHO.US Invesco Water Resources ETF 20260224 0 72.04 73.05 72.04 72.96 56300 72.96 up down incorrect
PID.US Invesco International Dividend Achievers ETF 20260224 0 23.37 23.54 23.37 23.52 82600 23.52 up down incorrect
PIE.US Invesco DWA Emerging Markets Momentum ETF 20260224 0 27.75 28.21 27.65 28.02 126800 28.02 up down incorrect
PIO.US Invesco Global Water ETF 20260224 0 47.96 48.54 47.96 48.51 5200 48.51 up down incorrect
PIZ.US Invesco DWA Developed Markets Momentum ETF 20260224 0 54.42 54.92 54.27 54.77 309500 54.77 up up correct
PKW.US Invesco BuyBack Achievers ETF 20260224 0 136.53 137.91 136.53 137.78 10300 137.78 up up correct
PNQI.US Invesco NASDAQ Internet ETF 20260224 0 45.57 46.52 45.57 46.39 73000 46.39 up up correct
PPH.US VanEck Vectors ETF Trust 20260224 0 110.51 111.32 110.24 110.81 874686 110.81 up up correct
PRFZ.US Invesco FTSE RAFI US 1500 Small 20260224 0 47.92 48.55 47.92 48.45 67200 48.45 up up correct
PRN.US Invesco DWA Industrials Momentum ETF 20260224 0 209.47 214.02 207.86 213.73 14800 213.73 up up correct
PSC.US Principal Exchange 20260224 0 59.9 60.5294 59.66 60.44 115526 60.44 up up correct
PSCC.US Invesco S&P SmallCap Consumer Staples ETF 20260224 0 35.12 35.61 35.12 35.56 9400 35.56 up up correct
PSCD.US Invesco S&P SmallCap Consumer Discretionary ETF 20260224 0 113.75 113.75 113.27 113.27 300 113.27 down down correct
PSCE.US Invesco S&P SmallCap Energy ETF 20260224 0 54.87 55.27 54.29 55.25 66100 55.25 up up correct
PSCF.US Invesco S&P SmallCap Financials ETF 20260224 0 59.07 59.48 59 59.4 6800 59.4 up up correct
PSCH.US Invesco S&P SmallCap Health Care ETF 20260224 0 43.16 43.3 43.09 43.16 4700 43.16
PSCI.US Invesco S&P SmallCap Industrials ETF 20260224 0 169.84 171.31 169.84 170.79 3400 170.79 up up correct
PSCM.US Invesco S&P SmallCap Materials ETF 20260224 0 100.94 101.33 100.5401 100.83 5760 100.83 down down correct
PSCT.US Invesco S&P SmallCap Information Technology ETF 20260224 0 61.08 63.2 61.08 62.84 16300 62.84 up up correct
PSCU.US Invesco S&P SmallCap Utilities & Communication Services ETF 20260224 0 57.81 57.81 57.81 57.81 200 57.81
PSET.US Principal Exchange 20260224 0 74.3899 74.3899 74.24 74.3746 1111 74.3746 down up incorrect
PSL.US Invesco Exchange 20260224 0 115.12 116.48 115.12 116.48 1300 116.48 up down incorrect
PTF.US Invesco Exchange 20260224 0 92.02 93.51 91.02 92.65 32200 92.65 up down incorrect
PTH.US Invesco DWA Healthcare Momentum ETF 20260224 0 49.22 49.92 49.22 49.8 12800 49.8 up up correct
PUI.US Invesco DWA Utilities Momentum ETF 20260224 0 47.8 48.1 47.8 48.08 1900 48.08 up up correct
PXI.US Invesco DWA Energy Momentum ETF 20260224 0 52.85 53.39 52.85 53.39 2500 53.39 up up correct
PY.US Principal Exchange 20260224 0 53.3 53.56 53.3 53.5032 12331 53.5032 up up correct
PYZ.US Invesco DWA Basic Materials Momentum ETF 20260224 0 130.14 131.76 130.14 131.24 3400 131.24 up up correct
QABA.US First Trust NASDAQ ABA Community Bank Index Fund 20260224 0 60.18 60.18 59.64 60.02 13900 60.02 down down correct
QAT.US iShares MSCI Qatar ETF 20260224 0 19.85 19.99 19.85 19.99 5900 19.99 up up correct
QCLN.US First Trust NASDAQ Clean Edge Green Energy Index Fund 20260224 0 50.35 51.93 50.27 51.49 62800 51.49 up up correct
QCLR.US Global X NASDAQ 100® Collar 95 20260224 0 27.92 28.13 27.92 28.07 9600 28.07 up up correct
QQEW.US First Trust NASDAQ 20260224 0 130.46 132.11 130.46 131.92 44900 131.92 up up correct
QQMG.US Invesco ESG NASDAQ 100 ETF 20260224 0 41.13 41.6 41.13 41.545 22900 41.545 up up correct
QQQ.US Invesco QQQ Trust Series 1 20260224 0 602.4 608.99 599.73 607.87 55023700 607.87 up up correct
QQQA.US ProShares Trust 20260224 0 53.6 54.115 53.43 53.698 6600 53.698 up up correct
QQQJ.US Invesco NASDAQ Next Gen 100 ETF 20260224 0 38.01 38.465 37.98 38.4 347900 38.4 up up correct
QQQM.US Invesco NASDAQ 100 ETF 20260224 0 247.995 250.74 246.95 250.31 3395459 250.31 up up correct
QQXT.US First Trust NASDAQ 20260224 0 101.85 102.58 101.85 102.58 38200 102.58 up up correct
QRMI.US Global X NASDAQ 100® Risk Managed Income ETF 20260224 0 15.64 15.68 15.63 15.64 7800 15.64
QTEC.US First Trust Exchange 20260224 0 221.91 225.12 220.24 223.22 207400 223.22 up up correct
QTR.US Global X NASDAQ 100 Tail Risk ETF 20260224 0 29.78 29.923 29.78 29.923 200 29.923 up up correct
QYLD.US Global X NASDAQ 100 Covered Call ETF 20260224 0 17.45 17.57 17.4 17.55 7222000 17.55 up up correct
QYLG.US Global X Funds 20260224 0 26.83 27 26.71 26.962 44600 26.962 up up correct
RDVY.US First Trust Rising Dividend Achievers ETF 20260224 0 71.74 72.515 71.5 72.37 1362100 72.37 up up correct
REIT.US ALPS Active REIT ETF 20260224 0 28.83 28.936 28.79 28.928 7400 28.928 up up correct
RFDI.US First Trust RiverFront Dynamic Developed International ETF 20260224 0 87.435 87.81 87.435 87.707 2100 87.707 up up correct
RFEM.US First Trust RiverFront Dynamic Emerging Markets ETF 20260224 0 88.68 88.96 88.68 88.785 3400 88.785 up up correct
RING.US iShares MSCI Global Gold Miners ETF 20260224 0 92.11 95.8 91.41 95.25 236000 95.25 up up correct
RNEM.US First Trust Exchange 20260224 0 58.862 59.008 58.86 58.881 800 58.881 up up correct
RNMC.US First Trust Mid Cap US Equity Select ETF 20260224 0 37.216 37.275 37.0906 37.265 2 37.265 up up correct
RNRG.US Global X Renewable Energy Producers ETF 20260224 0 37.31 37.4853 37.31 37.375 1002 37.375 up up correct
RNSC.US First Trust Small Cap US Equity Select ETF 20260224 0 30.255 30.2963 30.255 30.2963 529 30.2963 up up correct
ROBT.US First Trust Exchange 20260224 0 49.93 50.95 49.9 50.828 45700 50.828 up up correct
RTH.US VanEck Vectors ETF Trust 20260224 0 261.5 263.18 261.5 262.61 4100 262.61 up up correct
SARK.US Tuttle Capital Short Innovation ETF 20260224 0 32.55 32.55 31.47 31.57 615082 31.57 down down correct
SCZ.US iShares MSCI EAFE Small 20260224 0 84.56 85.1 84.56 84.9 3075700 84.9 up up correct
SDG.US iShares MSCI Global Impact ETF 20260224 0 87.78 88.49 87.78 88.311 3700 88.311 up up correct
SDVY.US First Trust Exchange 20260224 0 41.65 42.13 41.5 42.06 1258800 42.06 up up correct
SHV.US iShares Short Treasury Bond ETF 20260224 0 110.34 110.35 110.34 110.34 2226401 110.0357
SHY.US iShares Trust 20260224 0 83.05 83.07 83.03 83.06 5232668 82.8373 up up correct
SKOR.US FlexShares Credit 20260224 0 49.41 49.4492 49.4 49.445 62680 49.2691 up up correct
SKYU.US ProShares Ultra Cloud Computing 20260224 0 23.4 25.09 23.4 24.708 16300 24.708 up up correct
SKYY.US First Trust Exchange 20260224 0 105.58 109.13 105.36 108 652600 108 up up correct
SLQD.US iShares Trust 20260224 0 50.92 50.93 50.9 50.93 183827 50.7498 up up correct
SLVO.US Credit Suisse X 20260224 0 95.96 96.84 95.29 96.23 36900 96.23 up down incorrect
SMH.US VanEck Vectors Semiconductor ETF 20260224 0 417.22 421.67 411.67 419.16 7828900 419.16 up down incorrect
SNSR.US Global X Internet of Things ETF 20260224 0 40.475 40.67 40.41 40.535 10900 40.535 up down incorrect
SOCL.US Global X Funds 20260224 0 49.02 49.29 48.77 49.14 9400 49.14 up up correct
SOXQ.US Invesco PHLX Semiconductor ETF 20260224 0 65.45 66.049 64.83 65.61 424100 65.61 up up correct
SOXX.US iShares Semiconductor ETF 20260224 0 361.6 364.74 358.04 362.04 6206000 362.04 up up correct
SPC.US CrossingBridge Pre 20260224 0 19.31 19.34 19.17 19.17 101 19.17 down down correct
SPRX.US Spear Alpha ETF 20260224 0 39.23 39.97 38.62 39.756 207600 39.756 up up correct
SQLV.US Legg Mason ETF Investment Trust 20260224 0 45.76 45.82 45.76 45.82 900 45.82 up up correct
SQQQ.US ProShares Trust 20260224 0 72.65 73.61 70.25 70.66 45294000 70.66 down down correct
SRET.US Global X SuperDividend REIT ETF 20260224 0 22.67 22.8399 22.6 22.7696 68683 22.6165 up up correct
SUSB.US iShares ESG 1 20260224 0 25.35 25.36 25.335 25.355 163584 25.261 up up correct
SUSC.US iShares ESG USD Corporate Bond ETF 20260224 0 23.61 23.65 23.599 23.63 275533 23.5438 up up correct
SUSL.US iShares ESG MSCI USA Leaders ETF 20260224 0 120.92 121.71 120.9 121.7 11100 121.7 up up correct
TDIV.US First Trust NASDAQ Technology Dividend Index Fund 20260224 0 97.55 99.11 97.33 98.23 115300 98.23 up up correct
TLT.US iShares 20+ Year Treasury Bond ETF 20260224 0 89.95 90.05 89.76 89.9 24933900 89.602 down down correct
TQQQ.US ProShares UltraPro QQQ 20260224 0 48.45 50.04 47.82 49.78 71023300 49.78 up up correct
TUR.US iShares Inc. 20260224 0 41.95 42.05 41.88 41.93 255500 41.93 down down correct
UAE.US iShares MSCI UAE ETF 20260224 0 22.01 22.1 21.903 22 583500 22 down down correct
UCRD.US VictoryShares ESG Corporate Bond ETF 20260224 0 21.937 21.937 21.937 21.937 100 21.8612
UCYB.US ProShares Ultra Nasdaq Cybersecurity 20260224 0 38.829 38.982 38.125 38.348 3100 38.348 down down correct
UFO.US Procure ETF Trust II 20260224 0 43.84 44.892 43.41 44.84 223400 44.84 up up correct
USIG.US iShares Broad USD Investment Grade Corporate Bond ETF 20260224 0 52.33 52.3699 52.27 52.34 2001697 52.1371 up up correct
USMC.US Principal U.S. Mega 20260224 0 66.27 66.63 65.9929 66.534 81689 66.534 up down incorrect
USOI.US Credit Suisse X 20260224 0 51.8 51.8 51.045 51.25 12900 51.25 down up incorrect
USXF.US iShares ESG Advanced MSCI USA ETF 20260224 0 58.38 59.01 58.2 58.935 68100 58.935 up down incorrect
VCIT.US Vanguard Intermediate 20260224 0 84.61 84.68 84.53 84.63 12215520 84.3273 up down incorrect
VCLT.US Vanguard Long 20260224 0 77.18 77.37 77.1 77.3 4060153 76.9818 up down incorrect
VCSH.US Vanguard Scottsdale Funds 20260224 0 80.13 80.16 80.1 80.15 3009061 79.8799 up down incorrect
VGIT.US Vanguard Intermediate 20260224 0 60.47 60.5 60.4201 60.46 2628030 60.2862 down up incorrect
VGLT.US Vanguard Scottsdale Funds 20260224 0 57.36 57.41 57.255 57.32 1386346 57.1347 down down correct
VGSH.US Vanguard Short 20260224 0 58.895 58.91 58.88 58.885 5623228 58.7153 down down correct
VIGI.US Vanguard International Dividend Appreciation Index Fund ETF Shares 20260224 0 94.55 95.2 94.44 95.02 587600 95.02 up up correct
VMBS.US Vanguard Mortgage 20260224 0 47.71 47.745 47.65 47.7 1058300 47.5396 down up incorrect
VNQI.US Vanguard Global ex 20260224 0 50.41 50.53 50.36 50.45 212900 50.45 up down incorrect
VONE.US Vanguard Russell 1000 Index Fund ETF Shares 20260224 0 308.84 312.1 308.45 311.65 40900 311.65 up down incorrect
VONG.US Vanguard Scottsdale Funds 20260224 0 115.37 116.6 114.64 116.47 1971500 116.47 up down incorrect
VONV.US Vanguard Scottsdale Funds 20260224 0 97.96 98.61 97.74 98.47 594000 98.47 up up correct
VPN.US Global X Funds 20260224 0 23.08 23.455 22.83 23.3275 116625 23.3275 up up correct
VRIG.US Invesco Actively Managed Exchange 20260224 0 25.1 25.1 25.08 25.085 494600 25.085 down down correct
VSDA.US VictoryShares Dividend Accelerator ETF 20260224 0 58.37 58.89 58.37 58.8684 62695 58.7184 up up correct
VSMV.US VictoryShares US Multi 20260224 0 58.53 58.7 58.53 58.6951 3996 58.5935 up up correct
VTC.US Vanguard Scottsdale Funds 20260224 0 78.51 78.54 78.415 78.49 52750 78.1989 down down correct
VTHR.US Vanguard Russell 3000 Index Fund ETF Shares 20260224 0 301.06 304.16 300.35 303.94 34400 303.94 up up correct
VTIP.US Vanguard Malvern Funds 20260224 0 49.76 49.7672 49.73 49.76 1049298 49.76
VTWG.US Vanguard Russell 2000 Growth Index Fund ETF Shares 20260224 0 242.16 246.88 242.16 246.49 14600 246.49 up up correct
VTWO.US Vanguard Russell 2000 Index Fund ETF Shares 20260224 0 105.22 106.75 105.055 106.43 2476519 106.43 up up correct
VTWV.US Vanguard Russell 2000 Value Index Fund ETF Shares 20260224 0 174.3 175.43 173.85 175.43 18700 175.43 up up correct
VWOB.US Vanguard Emerging Markets Government Bond Index Fund ETF Shares 20260224 0 68.33 68.365 68.24 68.28 2377401 67.9607 down down correct
VXUS.US Vanguard Total International Stock Index Fund ETF Shares 20260224 0 83 83.59 82.86 83.42 7084800 83.42 up up correct
VYMI.US Vanguard International High Dividend Yield Index Fund ETF Shares 20260224 0 100.21 100.75 100.06 100.58 1596500 100.58 up up correct
WCBR.US WisdomTree Trust 20260224 0 23.06 23.73 22.8 23.456 58400 23.456 up up correct
WOOD.US iShares Global Timber & Forestry ETF 20260224 0 79.13 79.67 79.02 79.12 62900 79.12 down down correct
XT.US iShares Exponential Technologies ETF 20260224 0 71.95 72.62 71.95 72.46 70300 72.46 up up correct
YLCO.US Global X YieldCo & Renewable Energy Income ETF 20260224 0 37.31 37.4853 37.31 37.375 5 37.375 up up correct
YLDE.US ClearBridge Dividend Strategy ESG ETF 20260224 0 57.46 57.46 57.26 57.39 9396 57.1053 down down correct

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