CollectAI

close-nasdaq_etfs

2026/02/26

TICKER DESC DATE TIME OPEN HIGH LOW CLOSE VOL Adj CLOSE Trend Predict Result
AADR.US AdvisorShares Dorsey Wright ADR ETF 20260226 0 93.98 95.03 93.83 95.03 800 95.03 up up correct
AAXJ.US iShares MSCI All Country Asia ex Japan ETF 20260226 0 107.74 107.74 105.7 106.66 1039900 106.66 down down correct
ACWI.US iShares Trust 20260226 0 148.48 148.6 146.89 147.95 5766700 147.95 down down correct
ACWX.US iShares MSCI ACWI ex U.S. ETF 20260226 0 74.75 74.82 74.01 74.63 4265800 74.63 down down correct
AGNG.US Global X Aging Population ETF 20260226 0 38.23 38.5 37.78 37.99 21600 37.99 down down correct
AGZD.US WisdomTree Interest Rate Hedged U.S. Aggregate Bond Fund 20260226 0 22.56 22.56 22.47 22.48 16500 22.48 down down correct
AIA.US iShares Trust 20260226 0 119.7 119.7 116.3 117.86 317000 117.86 down down correct
AIQ.US Global X Artificial Intelligence & Technology ETF 20260226 0 50.72 50.8 49.82 50.52 2613100 50.52 down down correct
AIRR.US First Trust Exchange 20260226 0 119.23 120.105 116.42 119.84 1039900 119.84 up up correct
ALTY.US Global X Funds 20260226 0 12.52 12.525 12.46 12.5063 9446 12.427 down down correct
ANGL.US VanEck Vectors ETF Trust 20260226 0 29.71 29.73 29.67 29.71 1179952 29.5691
AQWA.US Global X Funds 20260226 0 20.85 20.92 20.65 20.894 32300 20.894 up up correct
BBH.US VanEck Vectors Biotech ETF 20260226 0 196.52 196.52 192.44 194.53 4000 194.53 down down correct
BGRN.US iShares Trust 20260226 0 48.27 48.34 48.27 48.3331 32740 48.1647 up up correct
BIB.US ProShares Ultra Nasdaq Biotechnology 20260226 0 86.08 86.77 84.26 86.65 7600 86.65 up up correct
BIS.US ProShares UltraShort Nasdaq Biotechnology 20260226 0 8.72 8.82 8.56 8.56 7900 8.56 down down correct
BJK.US VanEck Vectors Gaming ETF 20260226 0 36.72 36.72 36.18 36.53 12800 36.53 down down correct
BKCH.US Global X Blockchain ETF 20260226 0 66.14 66.83 63.78 65.47 42200 65.47 down down correct
BLCN.US Siren ETF Trust 20260226 0 22.8 23.69 22.5 23.29 25200 23.29 up up correct
BND.US Vanguard Bond Index Funds 20260226 0 74.93 75.03 74.93 75.02 14876210 74.7926 up up correct
BNDW.US Vanguard Total World Bond ETF 20260226 0 69.65 69.75 69.645 69.745 77074 69.5685 up up correct
BNDX.US Vanguard Total International Bond Index Fund ETF Shares 20260226 0 49.06 49.11 49.05 49.11 4442010 49.0102 up up correct
BOTZ.US Global X Robotics & Artificial Intelligence ETF 20260226 0 39.69 39.69 39.06 39.5 1089000 39.5 down down correct
BSCQ.US Invesco BulletShares 2026 Corporate Bond ETF 20260226 0 19.54 19.55 19.54 19.54 1026500 19.54
BSCR.US Invesco BulletShares 2027 Corporate Bond ETF 20260226 0 19.71 19.72 19.71 19.71 586000 19.71
BSCS.US Invesco BulletShares 2028 Corporate Bond ETF 20260226 0 20.58 20.59 20.58 20.58 744600 20.58
BSCT.US Invesco BulletShares 2029 Corporate Bond ETF 20260226 0 18.88 18.88 18.87 18.87 695400 18.87 down up incorrect
BSCU.US Invesco BulletShares 2030 Corporate Bond ETF 20260226 0 16.97 16.99 16.97 16.98 600700 16.98 up down incorrect
BSCV.US Invesco BulletShares 2031 Corporate Bond ETF 20260226 0 16.74 16.78 16.74 16.77 406400 16.77 up down incorrect
BSJQ.US Invesco BulletShares 2026 High Yield Corporate Bond ETF 20260226 0 23.24 23.25 23.23 23.24 223100 23.24
BSJR.US Invesco BulletShares 2027 High Yield Corporate Bond ETF 20260226 0 22.56 22.56 22.52 22.545 144900 22.545 down down correct
BSJS.US Invesco BulletShares 2028 High Yield Corporate Bond ETF 20260226 0 21.97 21.97 21.91 21.945 179100 21.945 down down correct
BSJT.US Invesco BulletShares 2029 High Yield Corporate Bond ETF 20260226 0 21.3 21.31 21.27 21.31 119500 21.31 up up correct
BSMQ.US Invesco Exchange 20260226 0 23.64 23.66 23.64 23.645 48200 23.645 up up correct
BSMR.US Invesco Exchange 20260226 0 23.78 23.81 23.78 23.79 32800 23.79 up up correct
BSMS.US Invesco Exchange 20260226 0 23.66 23.69 23.66 23.676 28700 23.676 up up correct
BSMT.US Invesco Exchange 20260226 0 23.355 23.38 23.35 23.38 20300 23.38 up up correct
BSMU.US Invesco BulletShares 2030 Municipal Bond ETF 20260226 0 22.27 22.289 22.26 22.27 13300 22.27
BSMV.US Invesco BulletShares 2031 Municipal Bond ETF 20260226 0 21.41 21.43 21.41 21.425 17300 21.425 up up correct
BUG.US Global X Funds 20260226 0 25.08 25.86 25.05 25.69 2318600 25.69 up down incorrect
CARZ.US First Trust NASDAQ Global Auto Index Fund 20260226 0 88.92 89.1 88.71 88.71 1100 88.71 down up incorrect
CATH.US Global X S&P 500 Catholic Values ETF 20260226 0 83.34 83.34 82.39 82.901 31700 82.901 down down correct
CDC.US Victory Portfolios II 20260226 0 73.29 73.7214 73.29 73.435 15326 73.1837 up up correct
CDL.US Victory Portfolios II 20260226 0 76.52 76.8236 76.52 76.6538 10436 76.3924 up up correct
CEFA.US Global X S&P Catholic Values Developed ex 20260226 0 40.27 40.3399 40.18 40.3399 2541 40.3399 up up correct
CFA.US VictoryShares US 500 Volatility Wtd ETF 20260226 0 96.48 96.83 96.13 96.73 14923 96.5759 up down incorrect
CFO.US Victory Portfolios II 20260226 0 78.23 78.4848 77.9 78.41 3407 78.2851 up down incorrect
CIBR.US First Trust Exchange 20260226 0 62.8 64.02 62.7 63.87 2967500 63.87 up down incorrect
CLOU.US Global X Funds 20260226 0 18.81 19.13 18.66 19.01 192600 19.01 up up correct
COMT.US iShares GSCI Commodity Dynamic Roll Strategy ETF 20260226 0 27.55 27.88 27.45 27.7153 351502 27.7153 up up correct
CSB.US VictoryShares US Small Cap High Div Volatility Wtd ETF 20260226 0 63.42 63.9399 63.42 63.8569 9784 63.5256 up up correct
CTEC.US Global X Funds 20260226 0 59.74 59.972 59.24 59.6368 16391 59.6368 down down correct
CXSE.US WisdomTree Trust 20260226 0 40 40 39.56 39.83 32400 39.83 down down correct
DALI.US First Trust Dorsey Wright DALI 1 ETF 20260226 0 30.305 30.437 30.13 30.437 16500 30.437 up up correct
DAPP.US VanEck Vectors ETF Trust 20260226 0 16.5 16.77 16.08 16.51 406000 16.51 up up correct
DAX.US Global X DAX Germany ETF 20260226 0 47.39 47.49 47.049 47.47 31900 47.47 up down incorrect
DDI.US DoubleDown Interactive Co. Ltd. American Depository Shares 20260226 0 8.84 9.09 8.84 9.04 93470 9.04 up down incorrect
DDIV.US First Trust Dorsey Wright Momentum & Dividend ETF 20260226 0 43.44 43.662 43.26 43.596 6200 43.596 up down incorrect
DEMZ.US Democratic Large Cap Core ETF 20260226 0 42.93 43.05 42.74 43.013 5100 43.013 up down incorrect
DGRE.US WisdomTree Emerging Markets Quality Dividend Growth Fund 20260226 0 37.28 37.28 36.38 36.821 19900 36.821 down up incorrect
DGRS.US WisdomTree Trust 20260226 0 55.78 56.14 55.44 55.9 44000 55.9 up down incorrect
DGRW.US WisdomTree U.S. Quality Dividend Growth Fund 20260226 0 93.57 93.59 92.65 93.1 699500 93.1 down down correct
DMXF.US iShares ESG Advanced MSCI EAFE Index ETF 20260226 0 82.42 82.42 81.815 82.331 5500 82.331 down down correct
DRIV.US Global X Funds 20260226 0 33.44 33.45 32.791 33.173 42700 33.173 down down correct
DVLU.US First Trust Dorsey Wright Momentum & Value ETF 20260226 0 36.9 37.17 36.85 37.11 3200 37.11 up up correct
DVOL.US First Trust Exchange 20260226 0 36.79 37 36.75 36.95 11100 36.95 up up correct
DVY.US iShares Trust 20260226 0 156.18 157.34 155.85 156.68 337500 156.68 up up correct
DWAS.US Invesco DWA SmallCap Momentum ETF 20260226 0 103.81 104.47 102.51 104.43 29100 104.43 up up correct
DWAW.US AdvisorShares Trust 20260226 0 46.75 46.85 46.685 46.807 1200 46.807 up up correct
DWSH.US AdvisorShares Dorsey Wright Short ETF 20260226 0 6.25 6.279 6.2 6.215 66500 6.215 down down correct
DWUS.US AdvisorShares Trust 20260226 0 54.22 54.472 54.22 54.472 500 54.472 up up correct
DXJS.US WisdomTree Trust 20260226 0 57.38 57.43 56.7 57.2196 14323 57.2196 down down correct
EBIZ.US Global X Funds 20260226 0 28.259 28.69 28.222 28.68 5500 28.68 up up correct
ECOW.US Pacer Emerging Markets Cash Cows 100 ETF 20260226 0 27.88 27.88 27.7 27.855 48900 27.855 down down correct
EEMA.US iShares MSCI Emerging Markets Asia ETF 20260226 0 107.72 107.72 105.69 106.71 238000 106.71 down down correct
EFAS.US Global X MSCI SuperDividend EAFE ETF 20260226 0 21.51 21.63 21.455 21.585 11773 21.4961 up up correct
EMB.US iShares J.P. Morgan USD Emerging Markets Bond ETF 20260226 0 97.75 97.78 97.55 97.68 4959696 97.2772 down down correct
EMCB.US WisdomTree Emerging Markets Corporate Bond Fund 20260226 0 67.53 68.22 66.89 67.57 21000 67.57 up up correct
EMIF.US iShares Emerging Markets Infrastructure ETF 20260226 0 30.6 30.6 30.36 30.43 2700 30.43 down down correct
EMXC.US iShares MSCI Emerging Markets ex China ETF 20260226 0 88.86 88.87 86.99 87.91 3393300 87.91 down down correct
EMXF.US iShares Trust 20260226 0 52.21 52.46 52.07 52.395 5900 52.395 up up correct
ENZL.US iShares MSCI New Zealand ETF 20260226 0 47.47 47.47 47.06 47.23 27200 47.23 down down correct
EQRR.US ProShares Equities for Rising Rates ETF 20260226 0 68.89 68.89 68.823 68.823 500 68.823 down down correct
ESGD.US iShares ESG Aware MSCI EAFE ETF 20260226 0 104.47 104.48 103.737 104.39 275800 104.39 down down correct
ESGE.US iShares ESG Aware MSCI EM ETF 20260226 0 50.85 50.87 49.885 50.33 1522900 50.33 down down correct
ESGU.US iShares ESG Aware MSCI USA ETF 20260226 0 150.59 150.64 148.82 149.85 270400 149.85 down down correct
ESMV.US iShares ESG MSCI USA Min Vol Factor ETF 20260226 0 29.59 29.613 29.59 29.613 2000 29.613 up up correct
ESPO.US VanEck Vectors Video Gaming and eSports ETF 20260226 0 93.35 94.52 93.25 94.52 32800 94.52 up up correct
EUFN.US iShares MSCI Europe Financials ETF 20260226 0 38.18 38.34 37.99 38.28 4225900 38.28 up up correct
EWJV.US iShares Trust 20260226 0 46.28 46.49 46.07 46.35 229300 46.35 up up correct
EWZS.US iShares MSCI Brazil Small 20260226 0 15.87 15.92 15.56 15.92 3597300 15.92 up up correct
FAAR.US First Trust Exchange 20260226 0 29.97 30.24 29.97 30.075 17000 30.075 up up correct
FAB.US First Trust Exchange 20260226 0 98.0379 98.139 97.9821 97.9821 560 97.9821 down down correct
FAD.US First Trust Multi Cap Growth AlphaDEX Fund 20260226 0 170.19 170.44 167.96 170.27 5800 170.27 up up correct
FALN.US iShares Fallen Angels USD Bond ETF 20260226 0 27.64 27.65 27.585 27.64 753076 27.489
FCA.US First Trust Exchange 20260226 0 33.42 33.86 33.41 33.83 56200 33.83 up down incorrect
FCAL.US First Trust Exchange 20260226 0 50.03 50.08 50 50.035 7600 50.035 up down incorrect
FCEF.US First Trust CEF Income Opportunity ETF 20260226 0 23.835 23.88 23.7 23.805 67846 23.6631 down up incorrect
FCVT.US First Trust SSI Strategic Convertible Securities ETF 20260226 0 46.51 46.51 45.64 46.008 19700 46.008 down up incorrect
FDIV.US First Trust Strategic Income ETF 20260226 0 28.525 28.59 28.405 28.547 3500 28.547 up down incorrect
FDNI.US First Trust Dow Jones International Internet ETF 20260226 0 29.74 29.77 29.45 29.77 13500 29.77 up down incorrect
FDT.US First Trust Exchange 20260226 0 97.11 97.16 95.78 97.08 210900 97.08 down up incorrect
FDTS.US First Trust Developed Markets ex 20260226 0 71.82 72.22 70.92 71.54 9400 71.54 down up incorrect
FEM.US First Trust Emerging Markets AlphaDEX Fund 20260226 0 31.24 31.27 30.94 31.18 139900 31.18 down down correct
FEMB.US First Trust Emerging Markets Local Currency Bond ETF 20260226 0 31.07 31.07 30.69 30.8 129400 30.8 down down correct
FEMS.US First Trust Exchange 20260226 0 47.93 48.04 47.16 48.04 30900 48.04 up up correct
FEP.US First Trust Europe AlphaDEX Fund 20260226 0 58.98 59.28 58.73 59.28 115800 59.28 up up correct
FEUZ.US First Trust Exchange 20260226 0 67.56 67.99 67.33 67.99 4700 67.99 up up correct
FEX.US First Trust Large Cap Core AlphaDEX Fund 20260226 0 127.25 127.66 126.8 127.61 11300 127.61 up up correct
FGM.US First Trust Germany AlphaDEX Fund 20260226 0 69.22 69.64 69 69.64 3100 69.64 up up correct
FICS.US First Trust International Developed Cap Strength ETF 20260226 0 42.16 42.275 42.055 42.268 23400 42.268 up up correct
FID.US First Trust S&P International Dividend Aristocrats ETF 20260226 0 22.42 22.51 22.32 22.46 38300 22.46 up up correct
FINX.US Global X FinTech ETF 20260226 0 24.3 24.85 24.23 24.7 96400 24.7 up up correct
FIXD.US First Trust Exchange 20260226 0 44.68 44.755 44.62 44.74 249700 44.74 up up correct
FJP.US First Trust Japan AlphaDEX Fund 20260226 0 81.29 81.65 80.46 81.33 11900 81.33 up up correct
FKU.US First Trust United Kingdom AlphaDEX Fund 20260226 0 56.14 56.33 55.83 56.33 8100 56.33 up up correct
FLN.US First Trust Latin America AlphaDEX Fund 20260226 0 27.2 27.38 26.71 27.22 35300 27.22 up up correct
FMB.US First Trust Managed Municipal ETF 20260226 0 51.91 51.98 51.9 51.98 74100 51.98 up up correct
FMHI.US First Trust Exchange 20260226 0 48.53 48.59 48.52 48.59 91100 48.59 up up correct
FNK.US First Trust Mid Cap Value AlphaDEX Fund 20260226 0 60.06 60.27 59.76 60.27 4200 60.27 up up correct
FNX.US First Trust Mid Cap Core AlphaDEX Fund 20260226 0 136.64 137.51 135.63 137.23 19600 137.23 up up correct
FNY.US First Trust Mid Cap Growth AlphaDEX Fund 20260226 0 97.74 98.45 96.99 98.42 30700 98.42 up up correct
FPA.US First Trust Asia Pacific Ex 20260226 0 50.58 50.67 49.22 50.16 7900 50.16 down down correct
FPXE.US First Trust IPOX Europe Equity Opportunities ETF 20260226 0 33.36 33.63 33.36 33.59 2100 33.59 up up correct
FPXI.US First Trust International Equity Opportunities ETF 20260226 0 68.68 68.68 67.625 68.49 15200 68.49 down down correct
FSZ.US First Trust Switzerland AlphaDEX Fund 20260226 0 85.84 85.93 85.84 85.93 2000 85.93 up up correct
FTA.US First Trust Large Cap Value AlphaDEX Fund 20260226 0 94.3 94.77 94.24 94.61 21900 94.61 up up correct
FTAG.US First Trust Exchange 20260226 0 30.23 30.23 29.88 30.06 5300 30.06 down down correct
FTC.US First Trust Large Cap Growth AlphaDEX Fund 20260226 0 165.16 165.17 162.8 164.92 16400 164.92 down up incorrect
FTCS.US First Trust Capital Strength ETF 20260226 0 98.39 98.71 98.1 98.65 354700 98.65 up down incorrect
FTGC.US First Trust Global Tactical Commodity Strategy Fund 20260226 0 25.09 25.325 25.02 25.235 492400 25.235 up down incorrect
FTHI.US First Trust BuyWrite Income ETF 20260226 0 23.95 23.95 23.65 23.83 485000 23.83 down up incorrect
FTRI.US First Trust Exchange 20260226 0 18.7 18.85 18.52 18.83 62600 18.83 up up correct
FTSL.US First Trust Senior Loan Fund 20260226 0 44.83 44.84 44.75 44.77 653400 44.77 down down correct
FTSM.US First Trust Enhanced Short Maturity ETF 20260226 0 60.08 60.09 60.08 60.08 1891380 59.889
FTXG.US First Trust Nasdaq Food & Beverage ETF 20260226 0 23.68 23.72 23.53 23.598 13000 23.598 down up incorrect
FTXH.US First Trust Nasdaq Pharmaceuticals ETF 20260226 0 35.5 35.5 34.97 35.069 2400 35.069 down up incorrect
FTXL.US First Trust Nasdaq Semiconductor ETF 20260226 0 162.06 162.39 154.904 158.09 111600 158.09 down up incorrect
FTXN.US First Trust Nasdaq Oil & Gas ETF 20260226 0 33.53 34.28 33.47 34.001 70000 34.001 up down incorrect
FTXO.US First Trust Nasdaq Bank ETF 20260226 0 38.79 39.345 38.59 39.039 907400 39.039 up down incorrect
FTXR.US First Trust Nasdaq Transportation ETF 20260226 0 42.9 43.255 42.667 43 398400 43 up down incorrect
FV.US First Trust Dorsey Wright Focus 5 ETF 20260226 0 66.03 66.03 64.94 65.71 409800 65.71 down down correct
FVC.US First Trust Dorsey Wright Dynamic Focus 5 ETF 20260226 0 37.722 37.831 37.411 37.831 4900 37.831 up up correct
FYC.US First Trust Small Cap Growth AlphaDEX Fund 20260226 0 101.89 102.11 100.45 102.05 78000 102.05 up up correct
FYT.US First Trust Small Cap Value AlphaDEX Fund 20260226 0 63.22 63.89 63.22 63.84 5000 63.84 up up correct
FYX.US First Trust Exchange 20260226 0 123.54 124.61 123.26 124.45 9500 124.45 up up correct
GLDI.US Credit Suisse X 20260226 0 180.4 180.622 179.19 180.622 12700 180.622 up up correct
GNMA.US iShares GNMA Bond ETF 20260226 0 44.99 45.21 44.99 45.155 9475 45.0033 up up correct
GNOM.US Global X Genomics & Biotechnology ETF 20260226 0 47.2 47.807 46.9405 47.807 4472 47.807 up up correct
GRID.US First Trust NASDAQ Clean Edge Smart Grid Infrastructure Index Fund 20260226 0 179.35 179.35 175.97 178.49 817300 178.49 down down correct
GXTG.US Global X Funds 20260226 0 23.8912 23.8912 23.8912 23.8912 0 23.8912
HERD.US Pacer Cash Cows Fund of Funds ETF 20260226 0 46.95 47.4 46.95 47.35 5700 47.35 up up correct
HERO.US Global X Funds 20260226 0 27.31 27.55 27.31 27.526 43600 27.526 up up correct
HLAL.US Wahed FTSE USA Shariah ETF 20260226 0 63.61 63.61 62.637 63.19 49000 63.19 down down correct
HNDL.US Strategy Shares 20260226 0 22.77 22.79 22.68 22.743 62900 22.6097 down down correct
HYDR.US Global X Hydrogen ETF 20260226 0 40.28 40.28 39.06 39.902 12200 39.902 down down correct
HYLS.US First Trust Tactical High Yield ETF 20260226 0 41.2 41.2 41.11 41.14 177000 41.14 down down correct
HYXF.US iShares ESG Advanced High Yield Corporate Bond ETF 20260226 0 47.29 47.29 47.165 47.205 7200 46.9704 down down correct
HYZD.US WisdomTree Interest Rate Hedged High Yield Bond Fund 20260226 0 22.46 22.5 22.4 22.44 37800 22.44 down up incorrect
IBB.US iShares Biotechnology ETF 20260226 0 175.09 175.09 170.9 173.88 1250700 173.88 down up incorrect
IBBQ.US Invesco Nasdaq Biotechnology ETF 20260226 0 29.72 29.79 29.3 29.778 17800 29.778 up down incorrect
IBTA.US iShares Trust 20260226 0 24.52 29.82 24.2 26.35 1728943 26.35 up down incorrect
IBTG.US iShares Trust 20260226 0 22.92 22.92 22.91 22.91 331100 22.8415 down down correct
IBTH.US iShares Trust 20260226 0 22.51 22.52 22.5 22.51 339800 22.4456
IBTI.US iShares Trust 20260226 0 22.43 22.45 22.43 22.445 278400 22.3811 up up correct
IBTJ.US iShares Trust 20260226 0 22.05 22.07 22.05 22.065 188400 22.0025 up up correct
IBTK.US iShares iBonds Dec 2030 Term Treasury ETF 20260226 0 19.98 20.01 19.98 20.005 155736 19.9481 up up correct
IBTL.US iShares iBonds Dec 2031 Term Treasury ETF 20260226 0 20.7 20.74 20.7 20.735 63500 20.6737 up up correct
ICLN.US iShares Global Clean Energy ETF 20260226 0 18.9 18.92 18.38 18.67 7281100 18.67 down down correct
IEF.US iShares 7 20260226 0 97.42 97.6 97.42 97.6 8177468 97.3184 up up correct
IEI.US iShares 3 20260226 0 120.24 120.3975 120.235 120.38 1630845 120.0497 up up correct
IEUS.US iShares MSCI Europe Small 20260226 0 72.98 73.27 72.86 73.24 3100 73.24 up up correct
IFGL.US iShares International Developed Real Estate ETF 20260226 0 25.45 25.55 25.4 25.5 11900 25.5 up up correct
IFV.US First Trust Dorsey Wright International Focus 5 ETF 20260226 0 27.8 27.86 27.6 27.794 40900 27.794 down down correct
IGF.US iShares Trust 20260226 0 69.16 69.49 69.02 69.25 836800 69.25 up up correct
IGIB.US iShares 5 20260226 0 54.42 54.48 54.4 54.47 1985284 54.2562 up up correct
IGOV.US iShares International Treasury Bond ETF 20260226 0 42.99 43.03 42.71 42.86 275300 42.86 down down correct
IGSB.US iShares 1 20260226 0 53.14 53.19 53.14 53.19 1719780 52.993 up up correct
IHYF.US Invesco High Yield Bond Factor ETF 20260226 0 22.55 22.56 22.53 22.5484 259 22.5484 down down correct
IJT.US iShares S&P Small 20260226 0 154.19 154.65 152.13 154.01 71600 154.01 down down correct
IMCV.US iShares Morningstar Mid 20260226 0 88.91 89.39 88.77 89.29 155800 89.29 up up correct
INDY.US iShares India 50 ETF 20260226 0 47.65 47.67 47.39 47.49 57000 47.49 down down correct
IPKW.US Invesco International BuyBack Achievers ETF 20260226 0 59.77 59.9 59.48 59.755 51200 59.755 down down correct
ISHG.US iShares 1 20260226 0 76.31 76.4743 76.21 76.4 76682 76.4 up up correct
ISTB.US iShares Core 1 20260226 0 48.97 48.98 48.9537 48.98 1119451 48.8145 up up correct
IUS.US Invesco RAFI Strategic US ETF 20260226 0 60.45 60.45 60 60.34 25700 60.34 down down correct
IUSB.US iShares Core Total USD Bond Market ETF 20260226 0 47.1 47.13 47.075 47.12 2245240 46.963 up up correct
IUSG.US iShares Core S&P U.S. Growth ETF 20260226 0 167.35 167.35 163.75 165.57 588300 165.57 down down correct
IUSV.US iShares Core S&P U.S. Value ETF 20260226 0 107.42 107.94 106.98 107.55 748500 107.55 up up correct
IXUS.US iShares Core MSCI Total International Stock ETF 20260226 0 94.47 94.47 93.45 94.24 2369600 94.24 down down correct
JKI.US iShares Morningstar Mid 20260226 0 88.91 89.39 88.7746 89.2868 3 89.2868 up up correct
JOET.US Virtus ETF Trust II 20260226 0 42.795 42.92 42.565 42.91 31700 42.91 up up correct
JSML.US Janus Henderson Small Cap Growth Alpha ETF 20260226 0 76.73 77.0295 75.72 77.0196 7715 77.0196 up up correct
KBWB.US Invesco Exchange 20260226 0 85.52 86.96 85.22 86.07 2031373 86.07 up up correct
KBWD.US Invesco KBW High Dividend Yield Financial ETF 20260226 0 13.26 13.36 13.18 13.34 332500 13.34 up up correct
KBWP.US Invesco KBW Property & Casualty Insurance ETF 20260226 0 124.84 125.83 124.84 125.81 15600 125.81 up up correct
KBWR.US Invesco KBW Regional Banking ETF 20260226 0 70.55 73.46 70.55 73.46 131 73.46 up up correct
KBWY.US Invesco KBW Premium Yield Equity REIT ETF 20260226 0 16.47 16.65 16.42 16.63 206100 16.63 up up correct
KRMA.US Global X Conscious Companies ETF 20260226 0 43.81 43.81 43.676 43.676 900 43.676 down down correct
KROP.US Global X Funds 20260226 0 36.19 36.253 36.1899 36.253 769 36.253 up down incorrect
LDEM.US iShares ESG MSCI EM Leaders ETF 20260226 0 63.7 63.7 63.285 63.285 3200 63.285 down up incorrect
LDSF.US First Trust Exchange 20260226 0 19.16 19.2 19.16 19.2 73500 19.2 up down incorrect
LEGR.US First Trust Exchange 20260226 0 61.85 61.85 61.415 61.625 2700 61.625 down up incorrect
LMBS.US First Trust Low Duration Opportunities ETF 20260226 0 50.41 50.59 50.13 50.36 652300 50.36 down down correct
LRGE.US ClearBridge Large Cap Growth ESG ETF 20260226 0 79.86 79.97 79.18 79.6 5700 79.6 down down correct
LVHD.US Legg Mason Low Volatility High Dividend ETF 20260226 0 44.29 44.47 44.27 44.4 31100 44.4 up up correct
MBB.US iShares Trust 20260226 0 96.54 96.75 96.54 96.75 1641291 96.4228 up up correct
MCHI.US iShares MSCI China ETF 20260226 0 59.32 59.45 58.81 59.23 3088200 59.23 down down correct
MDIV.US First Trust Multi 20260226 0 16.58 16.66 16.58 16.63 90200 16.63 up up correct
MILN.US Global X Millennials Consumer ETF 20260226 0 43.1 43.72 43.091 43.543 11300 43.543 up up correct
NFTY.US First Trust Exchange 20260226 0 58.09 58.09 57.7 57.82 20700 57.82 down down correct
NXTG.US First Trust Exchange 20260226 0 120.54 120.54 119.65 120.12 1500 120.12 down down correct
ONEQ.US Fidelity Nasdaq Composite Index ETF 20260226 0 91.13 91.13 89.24 90.06 294672 90.06 down down correct
PDBC.US Invesco Optimum Yield Diversified Commodity Strategy No K 20260226 0 14.61 14.79 14.573 14.72 5159400 14.72 up up correct
PDP.US Invesco DWA Momentum ETF 20260226 0 130.46 131 127.82 130.36 29500 130.36 down down correct
PEY.US Invesco High Yield Equity Dividend Achievers ETF 20260226 0 21.77 21.95 21.74 21.91 285300 21.91 up up correct
PEZ.US Invesco DWA Consumer Cyclicals Momentum ETF 20260226 0 106.12 106.59 106.12 106.59 900 106.59 up up correct
PFF.US iShares Preferred and Income Securities ETF 20260226 0 31.67 31.69 31.5034 31.63 2964157 31.5986 down down correct
PFI.US Invesco DWA Financial Momentum ETF 20260226 0 57 57.24 56.48 57.12 3300 57.12 up up correct
PFM.US Invesco Dividend Achievers ETF 20260226 0 53.91 53.91 53.53 53.83 68400 53.83 down down correct
PGJ.US Invesco Golden Dragon China ETF 20260226 0 28.39 28.43 28.03 28.33 16200 28.33 down up incorrect
PHO.US Invesco Water Resources ETF 20260226 0 72.63 73.56 72.6 73.52 72700 73.52 up down incorrect
PID.US Invesco International Dividend Achievers ETF 20260226 0 23.56 23.65 23.49 23.63 37500 23.63 up down incorrect
PIE.US Invesco DWA Emerging Markets Momentum ETF 20260226 0 28.49 28.49 28.11 28.32 29000 28.32 down down correct
PIO.US Invesco Global Water ETF 20260226 0 48.41 48.63 48.15 48.63 5600 48.63 up up correct
PIZ.US Invesco DWA Developed Markets Momentum ETF 20260226 0 55.59 55.69 54.89 55.54 76100 55.54 down down correct
PKW.US Invesco BuyBack Achievers ETF 20260226 0 138.84 139.27 138.15 139.09 16700 139.09 up up correct
PNQI.US Invesco NASDAQ Internet ETF 20260226 0 47.04 47.45 46.99 47.45 107500 47.45 up down incorrect
PPH.US VanEck Vectors ETF Trust 20260226 0 110.29 110.29 108.9 109.5 80756 109.5 down down correct
PRFZ.US Invesco FTSE RAFI US 1500 Small 20260226 0 48.76 49.13 48.48 49.12 75100 49.12 up up correct
PRN.US Invesco DWA Industrials Momentum ETF 20260226 0 214 214 208.26 213.55 10700 213.55 down down correct
PSC.US Principal Exchange 20260226 0 61.05 61.81 60.45 61.81 292885 61.81 up up correct
PSCC.US Invesco S&P SmallCap Consumer Staples ETF 20260226 0 35.24 35.24 34.94 35.21 5600 35.21 down down correct
PSCD.US Invesco S&P SmallCap Consumer Discretionary ETF 20260226 0 112.84 115.3 112.84 114.86 1900 114.86 up up correct
PSCE.US Invesco S&P SmallCap Energy ETF 20260226 0 54.51 54.78 53.7 54.61 34900 54.61 up up correct
PSCF.US Invesco S&P SmallCap Financials ETF 20260226 0 60.45 60.83 60.44 60.83 1900 60.83 up up correct
PSCH.US Invesco S&P SmallCap Health Care ETF 20260226 0 43.13 43.81 43.04 43.81 19700 43.81 up up correct
PSCI.US Invesco S&P SmallCap Industrials ETF 20260226 0 171.77 171.77 169.1 171.7 6200 171.7 down down correct
PSCM.US Invesco S&P SmallCap Materials ETF 20260226 0 99.31 99.3201 99.1202 99.1202 1308 99.1202 down down correct
PSCT.US Invesco S&P SmallCap Information Technology ETF 20260226 0 63.9 63.9 62.11 63.03 7600 63.03 down down correct
PSCU.US Invesco S&P SmallCap Utilities & Communication Services ETF 20260226 0 57.95 58.19 57.95 58 800 58 up up correct
PSET.US Principal Exchange 20260226 0 74.99 75.0043 74.33 75.0043 3080 75.0043 up up correct
PSL.US Invesco Exchange 20260226 0 116.23 116.55 116.17 116.53 3500 116.53 up up correct
PTF.US Invesco Exchange 20260226 0 95.23 95.23 91.23 92.99 40600 92.99 down down correct
PTH.US Invesco DWA Healthcare Momentum ETF 20260226 0 49.63 50.18 49.17 50.18 10100 50.18 up down incorrect
PUI.US Invesco DWA Utilities Momentum ETF 20260226 0 48.1 48.19 48.1 48.18 2600 48.18 up down incorrect
PXI.US Invesco DWA Energy Momentum ETF 20260226 0 53.46 53.46 53.46 53.46 400 53.46
PY.US Principal Exchange 20260226 0 53.92 53.92 53.53 53.7844 6932 53.7844 down up incorrect
PYZ.US Invesco DWA Basic Materials Momentum ETF 20260226 0 130.54 131.6 128.61 131.6 4200 131.6 up down incorrect
QABA.US First Trust NASDAQ ABA Community Bank Index Fund 20260226 0 61.68 61.68 60.84 61.5 16000 61.5 down down correct
QAT.US iShares MSCI Qatar ETF 20260226 0 19.51 19.52 19.5 19.52 12600 19.52 up up correct
QCLN.US First Trust NASDAQ Clean Edge Green Energy Index Fund 20260226 0 51.12 51.12 49.38 50.4 37700 50.4 down down correct
QCLR.US Global X NASDAQ 100® Collar 95 20260226 0 28.06 28.11 28.052 28.052 10200 28.052 down down correct
QQEW.US First Trust NASDAQ 20260226 0 134.59 134.8 133.14 134.6 95100 134.6 up down incorrect
QQMG.US Invesco ESG NASDAQ 100 ETF 20260226 0 42.14 42.14 41.29 41.619 26400 41.619 down up incorrect
QQQ.US Invesco QQQ Trust Series 1 20260226 0 615.59 615.59 603.98 609.24 96178900 609.24 down up incorrect
QQQA.US ProShares Trust 20260226 0 54.37 54.37 52.95 53.751 3600 53.751 down up incorrect
QQQJ.US Invesco NASDAQ Next Gen 100 ETF 20260226 0 38.42 38.55 38.02 38.54 277200 38.54 up up correct
QQQM.US Invesco NASDAQ 100 ETF 20260226 0 253.44 253.49 248.69 250.88 7799164 250.88 down down correct
QQXT.US First Trust NASDAQ 20260226 0 102.83 102.98 102.48 102.89 2900 102.89 up up correct
QRMI.US Global X NASDAQ 100® Risk Managed Income ETF 20260226 0 15.707 15.709 15.63 15.671 11000 15.671 down down correct
QTEC.US First Trust Exchange 20260226 0 228.98 229.47 224.52 227.84 233600 227.84 down down correct
QTR.US Global X NASDAQ 100 Tail Risk ETF 20260226 0 29.957 29.957 29.957 29.957 100 29.957
QYLD.US Global X NASDAQ 100 Covered Call ETF 20260226 0 17.69 17.69 17.505 17.6 10258700 17.6 down down correct
QYLG.US Global X Funds 20260226 0 27.3 27.3 26.85 27.02 53000 27.02 down down correct
RDVY.US First Trust Rising Dividend Achievers ETF 20260226 0 73.11 73.54 72.53 73.19 1184700 73.19 up up correct
REIT.US ALPS Active REIT ETF 20260226 0 28.98 29.155 28.98 29.128 13000 29.128 up up correct
RFDI.US First Trust RiverFront Dynamic Developed International ETF 20260226 0 88.7 88.71 88.3 88.664 5400 88.664 down down correct
RFEM.US First Trust RiverFront Dynamic Emerging Markets ETF 20260226 0 89.58 89.58 88.5 89.077 1600 89.077 down down correct
RING.US iShares MSCI Global Gold Miners ETF 20260226 0 94.7 97.7 93.7 97.54 253100 97.54 up up correct
RNEM.US First Trust Exchange 20260226 0 58.42 58.598 58.42 58.598 400 58.598 up up correct
RNMC.US First Trust Mid Cap US Equity Select ETF 20260226 0 37.38 37.629 37.29 37.5862 2 37.5862 up up correct
RNRG.US Global X Renewable Energy Producers ETF 20260226 0 37.37 37.44 37.16 37.4322 3609 37.4322 up up correct
RNSC.US First Trust Small Cap US Equity Select ETF 20260226 0 30.66 31.055 30.66 31.055 612 31.055 up up correct
ROBT.US First Trust Exchange 20260226 0 51.53 51.71 50.82 51.69 304300 51.69 up up correct
RTH.US VanEck Vectors ETF Trust 20260226 0 262.74 262.74 259.84 260.9 4400 260.9 down up incorrect
SARK.US Tuttle Capital Short Innovation ETF 20260226 0 31.03 31.4099 30.4299 30.45 793487 30.45 down up incorrect
SCZ.US iShares MSCI EAFE Small 20260226 0 85.51 85.73 85.06 85.65 1096700 85.65 up down incorrect
SDG.US iShares MSCI Global Impact ETF 20260226 0 87.37 87.37 86.23 86.866 12300 86.866 down up incorrect
SDVY.US First Trust Exchange 20260226 0 42.47 42.71 42.11 42.52 2327100 42.52 up down incorrect
SHV.US iShares Short Treasury Bond ETF 20260226 0 110.36 110.37 110.36 110.36 1870562 110.0556
SHY.US iShares Trust 20260226 0 83.03 83.09 83.03 83.07 7857043 82.8473 up up correct
SKOR.US FlexShares Credit 20260226 0 49.41 49.45 49.39 49.45 52378 49.2741 up up correct
SKYU.US ProShares Ultra Cloud Computing 20260226 0 26.33 26.33 25.65 26.242 2900 26.242 down down correct
SKYY.US First Trust Exchange 20260226 0 110.62 111.92 109.42 111.4 885800 111.4 up up correct
SLQD.US iShares Trust 20260226 0 50.93 50.94 50.91 50.94 282255 50.7598 up up correct
SLVO.US Credit Suisse X 20260226 0 97.41 98.49 96.4 98.24 77400 98.24 up up correct
SMH.US VanEck Vectors Semiconductor ETF 20260226 0 423.72 423.72 405.56 412.01 14811300 412.01 down down correct
SNSR.US Global X Internet of Things ETF 20260226 0 41.11 41.15 40.625 40.915 24800 40.915 down down correct
SOCL.US Global X Funds 20260226 0 49.29 49.5 49.18 49.45 5700 49.45 up up correct
SOXQ.US Invesco PHLX Semiconductor ETF 20260226 0 66.44 66.44 63.48 64.56 1424300 64.56 down down correct
SOXX.US iShares Semiconductor ETF 20260226 0 366.38 366.48 350.41 356.8 13329100 356.8 down down correct
SPC.US CrossingBridge Pre 20260226 0 19.17 19.17 19.17 19.17 0 19.17
SPRX.US Spear Alpha ETF 20260226 0 40.2 40.2 38.83 39.681 59500 39.681 down down correct
SQLV.US Legg Mason ETF Investment Trust 20260226 0 46.327 46.327 46.327 46.327 200 46.327
SQQQ.US ProShares Trust 20260226 0 68 71.82 67.99 70.07 57715800 70.07 up up correct
SRET.US Global X SuperDividend REIT ETF 20260226 0 22.85 23.0899 22.85 23.04 86594 22.8851 up up correct
SUSB.US iShares ESG 1 20260226 0 25.34 25.37 25.34 25.36 154148 25.266 up up correct
SUSC.US iShares ESG USD Corporate Bond ETF 20260226 0 23.63 23.645 23.61 23.645 304362 23.5587 up up correct
SUSL.US iShares ESG MSCI USA Leaders ETF 20260226 0 122.45 122.45 120.8 121.378 26700 121.378 down up incorrect
TDIV.US First Trust NASDAQ Technology Dividend Index Fund 20260226 0 99.81 99.81 98.07 98.97 192400 98.97 down up incorrect
TLT.US iShares 20+ Year Treasury Bond ETF 20260226 0 90.06 90.32 90.05 90.27 29447100 89.9708 up down incorrect
TQQQ.US ProShares UltraPro QQQ 20260226 0 51.63 51.64 48.71 50.05 105583800 50.05 down up incorrect
TUR.US iShares Inc. 20260226 0 41.23 41.26 41.01 41.23 494900 41.23
UAE.US iShares MSCI UAE ETF 20260226 0 21.83 21.83 21.5 21.54 674000 21.54 down down correct
UCRD.US VictoryShares ESG Corporate Bond ETF 20260226 0 21.955 21.955 21.955 21.955 100 21.8792
UCYB.US ProShares Ultra Nasdaq Cybersecurity 20260226 0 40.01 41.002 39.77 41.002 11200 41.002 up up correct
UFO.US Procure ETF Trust II 20260226 0 44.36 45.04 44.07 44.96 250600 44.96 up up correct
USIG.US iShares Broad USD Investment Grade Corporate Bond ETF 20260226 0 52.325 52.3675 52.29 52.35 3041388 52.147 up up correct
USMC.US Principal U.S. Mega 20260226 0 67.2 67.2 66.455 66.7607 46835 66.7607 down down correct
USOI.US Credit Suisse X 20260226 0 51.05 51.35 50.31 50.905 26600 50.905 down down correct
USXF.US iShares ESG Advanced MSCI USA ETF 20260226 0 59.37 59.37 58.235 58.72 82200 58.72 down down correct
VCIT.US Vanguard Intermediate 20260226 0 84.59 84.6999 84.57 84.68 8507919 84.3771 up up correct
VCLT.US Vanguard Long 20260226 0 77.28 77.33 77.12 77.3 6167578 76.9818 up up correct
VCSH.US Vanguard Scottsdale Funds 20260226 0 80.13 80.17 80.11 80.17 2898986 79.8998 up up correct
VGIT.US Vanguard Intermediate 20260226 0 60.46 60.55 60.45 60.55 2339766 60.3759 up up correct
VGLT.US Vanguard Scottsdale Funds 20260226 0 57.42 57.5799 57.42 57.54 1169196 57.354 up up correct
VGSH.US Vanguard Short 20260226 0 58.89 58.92 58.88 58.92 3095442 58.7502 up up correct
VIGI.US Vanguard International Dividend Appreciation Index Fund ETF Shares 20260226 0 95.94 96.11 95.38 95.97 454400 95.97 up up correct
VMBS.US Vanguard Mortgage 20260226 0 47.71 47.79 47.685 47.77 1697896 47.6094 up down incorrect
VNQI.US Vanguard Global ex 20260226 0 50.68 50.79 50.48 50.76 289900 50.76 up down incorrect
VONE.US Vanguard Russell 1000 Index Fund ETF Shares 20260226 0 314.05 314.13 310.61 312.89 55200 312.89 down up incorrect
VONG.US Vanguard Scottsdale Funds 20260226 0 117.78 117.93 115.76 116.9 3411900 116.9 down up incorrect
VONV.US Vanguard Scottsdale Funds 20260226 0 98.96 99.21 98.28 98.91 764900 98.91 down up incorrect
VPN.US Global X Funds 20260226 0 23.39 23.85 22.885 22.935 5788 22.935 down up incorrect
VRIG.US Invesco Actively Managed Exchange 20260226 0 25.1 25.1 25.09 25.1 249500 25.1
VSDA.US VictoryShares Dividend Accelerator ETF 20260226 0 58.59 58.59 58.24 58.512 4558 58.363 down up incorrect
VSMV.US VictoryShares US Multi 20260226 0 58.69 58.69 58.35 58.5502 4665 58.4488 down down correct
VTC.US Vanguard Scottsdale Funds 20260226 0 78.46 78.54 78.4301 78.5255 49572 78.2343 up up correct
VTHR.US Vanguard Russell 3000 Index Fund ETF Shares 20260226 0 306.48 306.48 302.94 305.14 16500 305.14 down down correct
VTIP.US Vanguard Malvern Funds 20260226 0 49.79 49.85 49.79 49.85 1578370 49.85 up down incorrect
VTWG.US Vanguard Russell 2000 Growth Index Fund ETF Shares 20260226 0 248.09 249.22 244.71 248.9 12500 248.9 up down incorrect
VTWO.US Vanguard Russell 2000 Index Fund ETF Shares 20260226 0 107.11 107.61 105.96 107.51 2707100 107.51 up down incorrect
VTWV.US Vanguard Russell 2000 Value Index Fund ETF Shares 20260226 0 176.58 177.12 175 177.12 12100 177.12 up down incorrect
VWOB.US Vanguard Emerging Markets Government Bond Index Fund ETF Shares 20260226 0 68.38 68.4 68.2199 68.33 719601 68.0105 down up incorrect
VXUS.US Vanguard Total International Stock Index Fund ETF Shares 20260226 0 84.17 84.2 83.27 83.96 10489500 83.96 down down correct
VYMI.US Vanguard International High Dividend Yield Index Fund ETF Shares 20260226 0 101.31 101.409 100.715 101.35 1487600 101.35 up up correct
WCBR.US WisdomTree Trust 20260226 0 24.21 24.99 24.21 24.728 56300 24.728 up up correct
WOOD.US iShares Global Timber & Forestry ETF 20260226 0 78.61 78.76 77.78 78.58 16900 78.58 down down correct
XT.US iShares Exponential Technologies ETF 20260226 0 73.04 73.04 71.89 72.48 74100 72.48 down down correct
YLCO.US Global X YieldCo & Renewable Energy Income ETF 20260226 0 37.37 37.44 37.16 37.4322 5 37.4322 up up correct
YLDE.US ClearBridge Dividend Strategy ESG ETF 20260226 0 57.46 57.55 57.15 57.325 11438 57.0406 down down correct

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