CollectAI

close-nasdaq_etfs

2026/02/27

TICKER DESC DATE TIME OPEN HIGH LOW CLOSE VOL Adj CLOSE Trend Predict Result
AADR.US AdvisorShares Dorsey Wright ADR ETF 20260227 0 94.13 94.57 93.97 94.51 2200 94.51 up up correct
AAXJ.US iShares MSCI All Country Asia ex Japan ETF 20260227 0 105.87 106.67 105.61 106.6 986300 106.6 up up correct
ACWI.US iShares Trust 20260227 0 147.01 147.62 146.69 147.38 7754000 147.38 up up correct
ACWX.US iShares MSCI ACWI ex U.S. ETF 20260227 0 74.4 74.76 74.27 74.45 2266700 74.45 up up correct
AGNG.US Global X Aging Population ETF 20260227 0 38.19 38.45 38.19 38.35 16800 38.35 up up correct
AGZD.US WisdomTree Interest Rate Hedged U.S. Aggregate Bond Fund 20260227 0 22.33 22.5 22.26 22.48 42600 22.48 up up correct
AIA.US iShares Trust 20260227 0 117.01 118.13 116.78 118.02 94000 118.02 up up correct
AIQ.US Global X Artificial Intelligence & Technology ETF 20260227 0 49.76 50.29 49.56 50.26 1117100 50.26 up up correct
AIRR.US First Trust Exchange 20260227 0 117.93 118.64 116.38 118.19 651500 118.19 up up correct
ALTY.US Global X Funds 20260227 0 12.49 12.51 12.485 12.4914 51760 12.4122 up up correct
ANGL.US VanEck Vectors ETF Trust 20260227 0 29.7 29.7 29.605 29.63 1202472 29.4895 down down correct
AQWA.US Global X Funds 20260227 0 20.89 20.89 20.54 20.815 34600 20.815 down down correct
BBH.US VanEck Vectors Biotech ETF 20260227 0 194.5 198.04 194.5 197.98 4700 197.98 up up correct
BGRN.US iShares Trust 20260227 0 48.37 48.42 48.36 48.3767 11444 48.2082 up up correct
BIB.US ProShares Ultra Nasdaq Biotechnology 20260227 0 86.63 88.17 86.63 88.15 9500 88.15 up up correct
BIS.US ProShares UltraShort Nasdaq Biotechnology 20260227 0 8.5 8.5 8.41 8.41 5900 8.41 down down correct
BJK.US VanEck Vectors Gaming ETF 20260227 0 36.57 36.81 36.57 36.69 1700 36.69 up up correct
BKCH.US Global X Blockchain ETF 20260227 0 64 64 61 62.3 61200 62.3 down down correct
BLCN.US Siren ETF Trust 20260227 0 23.25 23.29 22.9 23.07 10100 23.07 down down correct
BND.US Vanguard Bond Index Funds 20260227 0 75.15 75.23 75.13 75.17 8500869 74.9422 up up correct
BNDW.US Vanguard Total World Bond ETF 20260227 0 69.85 69.92 69.83 69.905 77766 69.7281 up up correct
BNDX.US Vanguard Total International Bond Index Fund ETF Shares 20260227 0 49.16 49.23 49.14 49.2 4161635 49.1 up up correct
BOTZ.US Global X Robotics & Artificial Intelligence ETF 20260227 0 39.12 39.21 38.92 39.02 1287700 39.02 down down correct
BSCQ.US Invesco BulletShares 2026 Corporate Bond ETF 20260227 0 19.56 19.56 19.55 19.55 983200 19.55 down up incorrect
BSCR.US Invesco BulletShares 2027 Corporate Bond ETF 20260227 0 19.73 19.74 19.72 19.73 923500 19.73
BSCS.US Invesco BulletShares 2028 Corporate Bond ETF 20260227 0 20.61 20.62 20.59 20.62 707400 20.62 up down incorrect
BSCT.US Invesco BulletShares 2029 Corporate Bond ETF 20260227 0 18.9 18.91 18.89 18.905 1144700 18.905 up down incorrect
BSCU.US Invesco BulletShares 2030 Corporate Bond ETF 20260227 0 17.01 17.02 16.995 17.005 625600 17.005 down down correct
BSCV.US Invesco BulletShares 2031 Corporate Bond ETF 20260227 0 16.79 16.81 16.78 16.791 786100 16.791 up up correct
BSJQ.US Invesco BulletShares 2026 High Yield Corporate Bond ETF 20260227 0 23.26 23.26 23.24 23.25 257800 23.25 down down correct
BSJR.US Invesco BulletShares 2027 High Yield Corporate Bond ETF 20260227 0 22.55 22.55 22.522 22.526 206500 22.526 down down correct
BSJS.US Invesco BulletShares 2028 High Yield Corporate Bond ETF 20260227 0 21.95 21.95 21.92 21.925 197700 21.925 down down correct
BSJT.US Invesco BulletShares 2029 High Yield Corporate Bond ETF 20260227 0 21.29 21.29 21.245 21.25 71500 21.25 down down correct
BSMQ.US Invesco Exchange 20260227 0 23.67 23.67 23.64 23.645 65300 23.645 down down correct
BSMR.US Invesco Exchange 20260227 0 23.82 23.82 23.78 23.79 37500 23.79 down down correct
BSMS.US Invesco Exchange 20260227 0 23.69 23.69 23.66 23.675 57000 23.675 down down correct
BSMT.US Invesco Exchange 20260227 0 23.4 23.4 23.35 23.375 26400 23.375 down down correct
BSMU.US Invesco BulletShares 2030 Municipal Bond ETF 20260227 0 22.3 22.3 22.25 22.265 23200 22.265 down down correct
BSMV.US Invesco BulletShares 2031 Municipal Bond ETF 20260227 0 21.45 21.47 21.42 21.44 58800 21.44 down down correct
BUG.US Global X Funds 20260227 0 24.955 25.13 24.64 25.11 1718300 25.11 up up correct
CARZ.US First Trust NASDAQ Global Auto Index Fund 20260227 0 88.27 88.27 87.85 87.99 800 87.99 down down correct
CATH.US Global X S&P 500 Catholic Values ETF 20260227 0 82.19 82.49 82.12 82.45 36100 82.45 up up correct
CDC.US Victory Portfolios II 20260227 0 73.443 73.875 73.245 73.8 14050 73.5475 up up correct
CDL.US Victory Portfolios II 20260227 0 76.54 77.11 76.54 77.0155 5678 76.7529 up up correct
CEFA.US Global X S&P Catholic Values Developed ex 20260227 0 40.175 40.175 40.1689 40.1689 870 40.1689 down down correct
CFA.US VictoryShares US 500 Volatility Wtd ETF 20260227 0 96.02 96.7609 96.02 96.7609 7604 96.6068 up up correct
CFO.US Victory Portfolios II 20260227 0 77.91 78.4089 77.91 78.4089 4746 78.284 up up correct
CIBR.US First Trust Exchange 20260227 0 62.4 63 61.845 62.91 1376200 62.91 up down incorrect
CLOU.US Global X Funds 20260227 0 18.52 18.77 18.3 18.76 119800 18.76 up up correct
COMT.US iShares GSCI Commodity Dynamic Roll Strategy ETF 20260227 0 28.08 28.11 27.9 28.07 158413 28.07 down up incorrect
CSB.US VictoryShares US Small Cap High Div Volatility Wtd ETF 20260227 0 63.4 63.4 62.8801 63.1955 4606 62.8676 down up incorrect
CTEC.US Global X Funds 20260227 0 58.87 58.87 57.95 58.6029 4509 58.6029 down down correct
CXSE.US WisdomTree Trust 20260227 0 39.69 39.72 39.55 39.63 18400 39.63 down down correct
DALI.US First Trust Dorsey Wright DALI 1 ETF 20260227 0 30.455 30.455 30.35 30.443 5100 30.443 down down correct
DAPP.US VanEck Vectors ETF Trust 20260227 0 16.18 16.39 15.63 15.93 1138800 15.93 down down correct
DAX.US Global X DAX Germany ETF 20260227 0 47.33 47.5 47.06 47.29 32800 47.29 down down correct
DDI.US DoubleDown Interactive Co. Ltd. American Depository Shares 20260227 0 9.02 9.18 8.9 9.14 43576 9.14 up up correct
DDIV.US First Trust Dorsey Wright Momentum & Dividend ETF 20260227 0 42.705 42.754 42.55 42.754 1200 42.754 up up correct
DEMZ.US Democratic Large Cap Core ETF 20260227 0 42.54 42.769 42.54 42.769 11700 42.769 up up correct
DGRE.US WisdomTree Emerging Markets Quality Dividend Growth Fund 20260227 0 36.59 36.899 36.36 36.726 11800 36.726 up up correct
DGRS.US WisdomTree Trust 20260227 0 55.28 55.29 54.92 55.29 15700 55.29 up up correct
DGRW.US WisdomTree U.S. Quality Dividend Growth Fund 20260227 0 92.43 93.08 92.39 93.04 822000 93.04 up up correct
DMXF.US iShares ESG Advanced MSCI EAFE Index ETF 20260227 0 82.24 82.53 82.01 82.1 24400 82.1 down down correct
DRIV.US Global X Funds 20260227 0 32.7 32.823 32.46 32.656 27200 32.656 down down correct
DVLU.US First Trust Dorsey Wright Momentum & Value ETF 20260227 0 36.17 36.3 36.08 36.24 2200 36.24 up up correct
DVOL.US First Trust Exchange 20260227 0 36.67 36.67 36.45 36.65 18500 36.65 down down correct
DVY.US iShares Trust 20260227 0 156.06 156.41 155.19 156.28 308400 156.28 up up correct
DWAS.US Invesco DWA SmallCap Momentum ETF 20260227 0 102.72 102.72 101.91 102.53 6700 102.53 down down correct
DWAW.US AdvisorShares Trust 20260227 0 46.39 46.61 46.39 46.513 600 46.513 up up correct
DWSH.US AdvisorShares Dorsey Wright Short ETF 20260227 0 6.22 6.255 6.171 6.184 77400 6.184 down up incorrect
DWUS.US AdvisorShares Trust 20260227 0 53.97 54.19 53.97 54.19 1900 54.19 up down incorrect
DXJS.US WisdomTree Trust 20260227 0 57.2 57.6899 57.18 57.3513 13370 57.3513 up up correct
EBIZ.US Global X Funds 20260227 0 28.35 28.395 28.28 28.37 17600 28.37 up up correct
ECOW.US Pacer Emerging Markets Cash Cows 100 ETF 20260227 0 27.72 27.87 27.72 27.821 33400 27.821 up up correct
EEMA.US iShares MSCI Emerging Markets Asia ETF 20260227 0 105.62 106.69 105.57 106.51 179000 106.51 up up correct
EFAS.US Global X MSCI SuperDividend EAFE ETF 20260227 0 21.67 21.68 21.55 21.615 17258 21.5259 down down correct
EMB.US iShares J.P. Morgan USD Emerging Markets Bond ETF 20260227 0 97.63 97.74 97.48 97.73 8824844 97.327 up up correct
EMCB.US WisdomTree Emerging Markets Corporate Bond Fund 20260227 0 67.5 68.43 67.31 67.73 12300 67.73 up up correct
EMIF.US iShares Emerging Markets Infrastructure ETF 20260227 0 30.36 30.59 30.1 30.59 10300 30.59 up up correct
EMXC.US iShares MSCI Emerging Markets ex China ETF 20260227 0 87 87.795 86.92 87.68 2958900 87.68 up up correct
EMXF.US iShares Trust 20260227 0 52.03 52.092 51.95 52.092 4100 52.092 up up correct
ENZL.US iShares MSCI New Zealand ETF 20260227 0 47.5 47.75 47.39 47.48 11000 47.48 down down correct
EQRR.US ProShares Equities for Rising Rates ETF 20260227 0 67.97 68.347 67.97 68.347 700 68.347 up up correct
ESGD.US iShares ESG Aware MSCI EAFE ETF 20260227 0 104.46 104.81 104.18 104.22 265400 104.22 down down correct
ESGE.US iShares ESG Aware MSCI EM ETF 20260227 0 49.82 50.2 49.75 50.12 1539000 50.12 up up correct
ESGU.US iShares ESG Aware MSCI USA ETF 20260227 0 148.29 149.265 148.09 149.19 292600 149.19 up up correct
ESMV.US iShares ESG MSCI USA Min Vol Factor ETF 20260227 0 29.89 29.89 29.89 29.89 100 29.89
ESPO.US VanEck Vectors Video Gaming and eSports ETF 20260227 0 94.06 94.06 93.74 93.78 23600 93.78 down down correct
EUFN.US iShares MSCI Europe Financials ETF 20260227 0 38.14 38.24 37.64 37.71 1460400 37.71 down down correct
EWJV.US iShares Trust 20260227 0 46.45 46.55 46.125 46.18 268400 46.18 down down correct
EWZS.US iShares MSCI Brazil Small 20260227 0 15.7 15.76 15.53 15.57 283800 15.57 down down correct
FAAR.US First Trust Exchange 20260227 0 30.245 30.26 30.12 30.23 13700 30.23 down down correct
FAB.US First Trust Exchange 20260227 0 97.0488 97.76 97.0488 97.7056 2084 97.7056 up up correct
FAD.US First Trust Multi Cap Growth AlphaDEX Fund 20260227 0 168.62 168.92 167.52 168.44 7500 168.44 down down correct
FALN.US iShares Fallen Angels USD Bond ETF 20260227 0 27.63 27.63 27.545 27.57 2047452 27.4194 down down correct
FCA.US First Trust Exchange 20260227 0 33.57 34.08 33.57 34 88800 34 up up correct
FCAL.US First Trust Exchange 20260227 0 50.12 50.13 50.001 50.075 11600 50.075 down down correct
FCEF.US First Trust CEF Income Opportunity ETF 20260227 0 23.88 23.88 23.71 23.76 4350 23.6183 down down correct
FCVT.US First Trust SSI Strategic Convertible Securities ETF 20260227 0 45.75 45.84 45.443 45.789 16300 45.789 up up correct
FDIV.US First Trust Strategic Income ETF 20260227 0 28.365 28.57 28.365 28.568 1700 28.568 up up correct
FDNI.US First Trust Dow Jones International Internet ETF 20260227 0 29.5 29.58 29.35 29.55 1400 29.55 up up correct
FDT.US First Trust Exchange 20260227 0 97.01 97.51 96.85 97.28 163200 97.28 up up correct
FDTS.US First Trust Developed Markets ex 20260227 0 71.82 72.01 71.72 71.72 2100 71.72 down down correct
FEM.US First Trust Emerging Markets AlphaDEX Fund 20260227 0 31.2 31.37 31.18 31.36 156100 31.36 up up correct
FEMB.US First Trust Emerging Markets Local Currency Bond ETF 20260227 0 30.76 30.85 30.7 30.79 91800 30.79 up up correct
FEMS.US First Trust Exchange 20260227 0 47.76 48.14 47.43 47.81 29900 47.81 up up correct
FEP.US First Trust Europe AlphaDEX Fund 20260227 0 59.13 59.31 58.86 59.04 31500 59.04 down down correct
FEUZ.US First Trust Exchange 20260227 0 67.65 68.01 67.4 67.73 3600 67.73 up up correct
FEX.US First Trust Large Cap Core AlphaDEX Fund 20260227 0 126.74 127.57 126.7 127.44 23800 127.44 up up correct
FGM.US First Trust Germany AlphaDEX Fund 20260227 0 70 70.02 69.39 69.49 4500 69.49 down down correct
FICS.US First Trust International Developed Cap Strength ETF 20260227 0 42.53 42.604 42.478 42.478 13400 42.478 down down correct
FID.US First Trust S&P International Dividend Aristocrats ETF 20260227 0 22.51 22.58 22.41 22.45 250000 22.45 down down correct
FINX.US Global X FinTech ETF 20260227 0 24.53 24.54 24.194 24.42 31200 24.42 down down correct
FIXD.US First Trust Exchange 20260227 0 44.81 44.824 44.76 44.8 230800 44.8 down down correct
FJP.US First Trust Japan AlphaDEX Fund 20260227 0 82.02 82.35 81.86 81.94 10900 81.94 down up incorrect
FKU.US First Trust United Kingdom AlphaDEX Fund 20260227 0 56.02 56.15 55.89 55.9 5900 55.9 down up incorrect
FLN.US First Trust Latin America AlphaDEX Fund 20260227 0 26.78 27.13 26.73 27.09 25000 27.09 up down incorrect
FMB.US First Trust Managed Municipal ETF 20260227 0 52.03 52.03 51.95 51.99 76200 51.99 down up incorrect
FMHI.US First Trust Exchange 20260227 0 48.73 48.73 48.59 48.59 83100 48.59 down up incorrect
FNK.US First Trust Mid Cap Value AlphaDEX Fund 20260227 0 59.63 59.83 59.63 59.82 2200 59.82 up up correct
FNX.US First Trust Mid Cap Core AlphaDEX Fund 20260227 0 135.8 136.05 134.87 135.86 71100 135.86 up up correct
FNY.US First Trust Mid Cap Growth AlphaDEX Fund 20260227 0 97.08 97.21 96.5 97.11 81900 97.11 up up correct
FPA.US First Trust Asia Pacific Ex 20260227 0 49.77 50.17 49.68 49.98 10100 49.98 up up correct
FPXE.US First Trust IPOX Europe Equity Opportunities ETF 20260227 0 33.51 33.51 33.45 33.46 1000 33.46 down down correct
FPXI.US First Trust International Equity Opportunities ETF 20260227 0 68.07 68.23 68 68.2 5800 68.2 up up correct
FSZ.US First Trust Switzerland AlphaDEX Fund 20260227 0 85.83 85.93 85.83 85.93 1200 85.93 up up correct
FTA.US First Trust Large Cap Value AlphaDEX Fund 20260227 0 94.49 95.06 94.18 94.9 26800 94.9 up up correct
FTAG.US First Trust Exchange 20260227 0 29.94 30.2 29.94 30.2 600 30.2 up up correct
FTC.US First Trust Large Cap Growth AlphaDEX Fund 20260227 0 163.28 163.91 162.15 163.6 14400 163.6 up up correct
FTCS.US First Trust Capital Strength ETF 20260227 0 98.35 99.46 98.22 99.34 313700 99.34 up up correct
FTGC.US First Trust Global Tactical Commodity Strategy Fund 20260227 0 25.53 25.53 25.39 25.53 477100 25.53
FTHI.US First Trust BuyWrite Income ETF 20260227 0 23.67 23.7 23.58 23.67 676100 23.67
FTRI.US First Trust Exchange 20260227 0 18.9 19.06 18.9 19.05 54800 19.05 up up correct
FTSL.US First Trust Senior Loan Fund 20260227 0 44.79 44.87 44.52 44.54 441800 44.54 down down correct
FTSM.US First Trust Enhanced Short Maturity ETF 20260227 0 59.92 59.94 59.92 59.94 770877 59.94 up up correct
FTXG.US First Trust Nasdaq Food & Beverage ETF 20260227 0 23.65 23.936 23.65 23.936 5400 23.936 up up correct
FTXH.US First Trust Nasdaq Pharmaceuticals ETF 20260227 0 35.34 35.611 35.34 35.611 7400 35.611 up up correct
FTXL.US First Trust Nasdaq Semiconductor ETF 20260227 0 154.65 157.04 154.09 156.05 2740400 156.05 up up correct
FTXN.US First Trust Nasdaq Oil & Gas ETF 20260227 0 34.49 34.66 34.06 34.614 21400 34.614 up up correct
FTXO.US First Trust Nasdaq Bank ETF 20260227 0 38.205 38.38 36.8 37.15 35386300 37.15 down down correct
FTXR.US First Trust Nasdaq Transportation ETF 20260227 0 42.55 42.55 42.05 42.2 30818500 42.2 down down correct
FV.US First Trust Dorsey Wright Focus 5 ETF 20260227 0 64.87 65.355 64.81 65.352 95100 65.352 up up correct
FVC.US First Trust Dorsey Wright Dynamic Focus 5 ETF 20260227 0 37.44 37.627 37.44 37.627 1400 37.627 up up correct
FYC.US First Trust Small Cap Growth AlphaDEX Fund 20260227 0 100.34 100.6 99.65 100.52 37900 100.52 up up correct
FYT.US First Trust Small Cap Value AlphaDEX Fund 20260227 0 62.71 63.13 62.71 63.13 7500 63.13 up up correct
FYX.US First Trust Exchange 20260227 0 123.46 123.46 121.84 122.84 26200 122.84 down down correct
GLDI.US Credit Suisse X 20260227 0 181.215 182.09 180.64 182.037 18000 182.037 up down incorrect
GNMA.US iShares GNMA Bond ETF 20260227 0 45.13 45.425 45.13 45.27 14111 45.118 up down incorrect
GNOM.US Global X Genomics & Biotechnology ETF 20260227 0 47.32 47.7 47.26 47.665 10578 47.665 up down incorrect
GRID.US First Trust NASDAQ Clean Edge Smart Grid Infrastructure Index Fund 20260227 0 177.4 178.6 176.95 177.85 514600 177.85 up up correct
GXTG.US Global X Funds 20260227 0 23.63 23.8018 23.63 23.8018 564 23.8018 up up correct
HERD.US Pacer Cash Cows Fund of Funds ETF 20260227 0 46.92 47.5 46.92 47.448 18800 47.448 up up correct
HERO.US Global X Funds 20260227 0 27.94 27.99 27.45 27.46 58500 27.46 down down correct
HLAL.US Wahed FTSE USA Shariah ETF 20260227 0 62.64 62.98 62.55 62.98 35200 62.98 up up correct
HNDL.US Strategy Shares 20260227 0 22.68 22.81 22.68 22.801 69900 22.6674 up up correct
HYDR.US Global X Hydrogen ETF 20260227 0 39.55 39.795 38.72 39.009 18600 39.009 down down correct
HYLS.US First Trust Tactical High Yield ETF 20260227 0 41.18 41.56 40.07 41.09 208900 41.09 down down correct
HYXF.US iShares ESG Advanced High Yield Corporate Bond ETF 20260227 0 47.07 47.23 47.07 47.136 23300 46.9017 up up correct
HYZD.US WisdomTree Interest Rate Hedged High Yield Bond Fund 20260227 0 22.39 22.47 22.36 22.37 41400 22.37 down down correct
IBB.US iShares Biotechnology ETF 20260227 0 173.14 175.67 172.16 175.37 1386400 175.37 up up correct
IBBQ.US Invesco Nasdaq Biotechnology ETF 20260227 0 29.61 30.03 29.61 30.03 7800 30.03 up up correct
IBTA.US iShares Trust 20260227 0 25.5 26.24 24 24.97 728326 24.97 down down correct
IBTG.US iShares Trust 20260227 0 22.93 22.93 22.92 22.925 371200 22.8565 down down correct
IBTH.US iShares Trust 20260227 0 22.54 22.54 22.53 22.535 272400 22.4706 down down correct
IBTI.US iShares Trust 20260227 0 22.47 22.49 22.47 22.485 257500 22.421 up up correct
IBTJ.US iShares Trust 20260227 0 22.11 22.128 22.1 22.125 129400 22.0624 up up correct
IBTK.US iShares iBonds Dec 2030 Term Treasury ETF 20260227 0 20.04 20.07 20.04 20.065 80429 20.008 up up correct
IBTL.US iShares iBonds Dec 2031 Term Treasury ETF 20260227 0 20.79 20.809 20.779 20.805 80000 20.7435 up up correct
ICLN.US iShares Global Clean Energy ETF 20260227 0 18.5 18.54 17.99 18.22 7180500 18.22 down down correct
IEF.US iShares 7 20260227 0 97.88 98.045 97.8301 97.99 9970278 97.7072 up up correct
IEI.US iShares 3 20260227 0 120.65 120.7799 120.605 120.72 2286245 120.3888 up up correct
IEUS.US iShares MSCI Europe Small 20260227 0 73.14 73.38 72.79 73.03 615000 73.03 down down correct
IFGL.US iShares International Developed Real Estate ETF 20260227 0 25.59 25.59 25.48 25.54 2900 25.54 down down correct
IFV.US First Trust Dorsey Wright International Focus 5 ETF 20260227 0 27.82 27.91 27.68 27.756 17600 27.756 down down correct
IGF.US iShares Trust 20260227 0 69.2 69.6 69.08 69.37 843300 69.37 up up correct
IGIB.US iShares 5 20260227 0 54.52 54.5796 54.485 54.51 2258647 54.296 down down correct
IGOV.US iShares International Treasury Bond ETF 20260227 0 42.77 43.08 42.7 42.99 248200 42.99 up down incorrect
IGSB.US iShares 1 20260227 0 53.22 53.25 53.202 53.23 3378459 53.0328 up down incorrect
IHYF.US Invesco High Yield Bond Factor ETF 20260227 0 22.53 22.53 22.49 22.5071 564 22.5071 down up incorrect
IJT.US iShares S&P Small 20260227 0 152.1 152.45 151.15 152.24 44900 152.24 up down incorrect
IMCV.US iShares Morningstar Mid 20260227 0 88.98 89.26 88.5 89.26 46200 89.26 up up correct
INDY.US iShares India 50 ETF 20260227 0 47.07 47.2 46.96 47.19 144700 47.19 up up correct
IPKW.US Invesco International BuyBack Achievers ETF 20260227 0 59.82 59.86 59.49 59.635 91400 59.635 down down correct
ISHG.US iShares 1 20260227 0 76.21 76.5681 76.21 76.52 41717 76.52 up up correct
ISTB.US iShares Core 1 20260227 0 49.03 49.05 49.02 49.02 471923 48.8544 down down correct
IUS.US Invesco RAFI Strategic US ETF 20260227 0 60.05 60.58 60.05 60.58 12800 60.58 up up correct
IUSB.US iShares Core Total USD Bond Market ETF 20260227 0 47.21 47.23 47.1786 47.2 2320437 47.0427 down down correct
IUSG.US iShares Core S&P U.S. Growth ETF 20260227 0 163.23 164.52 163.05 164.04 723800 164.04 up up correct
IUSV.US iShares Core S&P U.S. Value ETF 20260227 0 106.9 107.65 106.71 107.58 639900 107.58 up up correct
IXUS.US iShares Core MSCI Total International Stock ETF 20260227 0 94.04 94.43 93.81 94.04 8692900 94.04
JKI.US iShares Morningstar Mid 20260227 0 88.98 89.26 88.5 89.26 3 89.26 up up correct
JOET.US Virtus ETF Trust II 20260227 0 42.65 42.75 42.52 42.732 10400 42.732 up up correct
JSML.US Janus Henderson Small Cap Growth Alpha ETF 20260227 0 75.32 75.7 75.155 75.6934 7514 75.6934 up up correct
KBWB.US Invesco Exchange 20260227 0 84.44 84.585 80.92 81.86 3488092 81.86 down down correct
KBWD.US Invesco KBW High Dividend Yield Financial ETF 20260227 0 13.25 13.25 13.07 13.07 691100 13.07 down down correct
KBWP.US Invesco KBW Property & Casualty Insurance ETF 20260227 0 125.48 126.68 125.47 126.44 11200 126.44 up up correct
KBWR.US Invesco KBW Regional Banking ETF 20260227 0 72.61 73 72.61 73 409 73 up up correct
KBWY.US Invesco KBW Premium Yield Equity REIT ETF 20260227 0 16.56 16.59 16.32 16.38 198600 16.38 down down correct
KRMA.US Global X Conscious Companies ETF 20260227 0 43.37 43.448 43.3 43.448 1800 43.448 up up correct
KROP.US Global X Funds 20260227 0 36.3372 36.7951 36.3372 36.7951 619 36.7951 up up correct
LDEM.US iShares ESG MSCI EM Leaders ETF 20260227 0 62.91 62.91 62.88 62.895 1700 62.895 down down correct
LDSF.US First Trust Exchange 20260227 0 19.59 19.59 19.17 19.175 110800 19.175 down down correct
LEGR.US First Trust Exchange 20260227 0 61.25 61.346 61.053 61.259 2800 61.259 up up correct
LMBS.US First Trust Low Duration Opportunities ETF 20260227 0 50.45 50.47 50.385 50.44 596700 50.44 down down correct
LRGE.US ClearBridge Large Cap Growth ESG ETF 20260227 0 78.65 80.01 78.65 79.033 24800 79.033 up up correct
LVHD.US Legg Mason Low Volatility High Dividend ETF 20260227 0 44.41 44.66 44.25 44.601 34300 44.601 up up correct
MBB.US iShares Trust 20260227 0 96.93 96.965 96.8314 96.91 1873386 96.5822 down down correct
MCHI.US iShares MSCI China ETF 20260227 0 59.13 59.32 58.95 59.06 3239500 59.06 down down correct
MDIV.US First Trust Multi 20260227 0 16.69 16.69 16.54 16.55 47300 16.55 down down correct
MILN.US Global X Millennials Consumer ETF 20260227 0 43.215 43.62 41.486 43.468 27300 43.468 up up correct
NFTY.US First Trust Exchange 20260227 0 57.23 57.45 56.79 57.21 83500 57.21 down down correct
NXTG.US First Trust Exchange 20260227 0 120.21 120.82 120.21 120.82 1800 120.82 up up correct
ONEQ.US Fidelity Nasdaq Composite Index ETF 20260227 0 89.12 89.553 88.75 89.22 337027 89.22 up up correct
PDBC.US Invesco Optimum Yield Diversified Commodity Strategy No K 20260227 0 14.91 14.93 14.82 14.92 7747000 14.92 up up correct
PDP.US Invesco DWA Momentum ETF 20260227 0 128.34 129 127.75 128.97 20800 128.97 up down incorrect
PEY.US Invesco High Yield Equity Dividend Achievers ETF 20260227 0 21.83 21.83 21.66 21.77 264600 21.77 down up incorrect
PEZ.US Invesco DWA Consumer Cyclicals Momentum ETF 20260227 0 104.18 105.24 104.18 105.24 400 105.24 up down incorrect
PFF.US iShares Preferred and Income Securities ETF 20260227 0 31.53 31.56 31.34 31.41 4566182 31.3788 down up incorrect
PFI.US Invesco DWA Financial Momentum ETF 20260227 0 55.25 55.25 54.79 55.06 900 55.06 down up incorrect
PFM.US Invesco Dividend Achievers ETF 20260227 0 53.44 53.96 53.44 53.93 51200 53.93 up up correct
PGJ.US Invesco Golden Dragon China ETF 20260227 0 28.27 28.27 27.79 27.86 22100 27.86 down down correct
PHO.US Invesco Water Resources ETF 20260227 0 72.95 73.11 72.45 73.04 37000 73.04 up up correct
PID.US Invesco International Dividend Achievers ETF 20260227 0 23.56 23.76 23.56 23.72 36700 23.72 up up correct
PIE.US Invesco DWA Emerging Markets Momentum ETF 20260227 0 28.14 28.47 28.06 28.35 19800 28.35 up up correct
PIO.US Invesco Global Water ETF 20260227 0 48.3 48.49 48.16 48.31 10200 48.31 up up correct
PIZ.US Invesco DWA Developed Markets Momentum ETF 20260227 0 55.59 55.74 55.33 55.45 31600 55.45 down down correct
PKW.US Invesco BuyBack Achievers ETF 20260227 0 138.22 138.22 136.77 137.79 22000 137.79 down down correct
PNQI.US Invesco NASDAQ Internet ETF 20260227 0 46.87 47.31 46.83 47.29 131100 47.29 up up correct
PPH.US VanEck Vectors ETF Trust 20260227 0 109.61 111.7 109.61 111.7 76852 111.7 up up correct
PRFZ.US Invesco FTSE RAFI US 1500 Small 20260227 0 48.4 48.51 48.14 48.48 36300 48.48 up up correct
PRN.US Invesco DWA Industrials Momentum ETF 20260227 0 208.46 209.25 205.03 207.76 18400 207.76 down down correct
PSC.US Principal Exchange 20260227 0 60.79 60.79 59.9273 60.245 109312 60.245 down down correct
PSCC.US Invesco S&P SmallCap Consumer Staples ETF 20260227 0 35.05 35.34 35.05 35.32 4300 35.32 up up correct
PSCD.US Invesco S&P SmallCap Consumer Discretionary ETF 20260227 0 112.94 113.51 112.94 113.38 1000 113.38 up down incorrect
PSCE.US Invesco S&P SmallCap Energy ETF 20260227 0 54.96 55.44 54.31 55.36 48100 55.36 up down incorrect
PSCF.US Invesco S&P SmallCap Financials ETF 20260227 0 59.99 59.99 59.02 59.09 9200 59.09 down up incorrect
PSCH.US Invesco S&P SmallCap Health Care ETF 20260227 0 43.22 43.45 43.2 43.33 14500 43.33 up down incorrect
PSCI.US Invesco S&P SmallCap Industrials ETF 20260227 0 170.54 170.54 167.02 168.59 6100 168.59 down up incorrect
PSCM.US Invesco S&P SmallCap Materials ETF 20260227 0 98.2099 99.2575 97.04 99.2575 2344 99.2575 up up correct
PSCT.US Invesco S&P SmallCap Information Technology ETF 20260227 0 61.98 62.36 61.6 62.34 13000 62.34 up up correct
PSCU.US Invesco S&P SmallCap Utilities & Communication Services ETF 20260227 0 58.68 58.71 58.68 58.71 300 58.71 up down incorrect
PSET.US Principal Exchange 20260227 0 74.46 74.651 74.45 74.651 683 74.651 up down incorrect
PSL.US Invesco Exchange 20260227 0 116.72 117.12 116.72 117.07 2500 117.07 up down incorrect
PTF.US Invesco Exchange 20260227 0 91.39 92.21 90.76 92.04 17300 92.04 up down incorrect
PTH.US Invesco DWA Healthcare Momentum ETF 20260227 0 49.45 49.9 49.45 49.82 6100 49.82 up down incorrect
PUI.US Invesco DWA Utilities Momentum ETF 20260227 0 48.38 48.45 48.19 48.45 1700 48.45 up up correct
PXI.US Invesco DWA Energy Momentum ETF 20260227 0 53.65 53.92 53.65 53.92 500 53.92 up up correct
PY.US Principal Exchange 20260227 0 53.5 53.774 53.45 53.7081 15239 53.7081 up up correct
PYZ.US Invesco DWA Basic Materials Momentum ETF 20260227 0 130.72 132.14 130.72 132.14 1000 132.14 up up correct
QABA.US First Trust NASDAQ ABA Community Bank Index Fund 20260227 0 60.18 60.18 58.5 58.74 16700 58.74 down down correct
QAT.US iShares MSCI Qatar ETF 20260227 0 19.47 19.47 19.39 19.46 23000 19.46 down down correct
QCLN.US First Trust NASDAQ Clean Edge Green Energy Index Fund 20260227 0 49.27 49.27 47.69 48.41 55100 48.41 down down correct
QCLR.US Global X NASDAQ 100® Collar 95 20260227 0 27.93 28.002 27.92 28.002 1400 28.002 up up correct
QQEW.US First Trust NASDAQ 20260227 0 132.48 134.11 132.48 134.11 30000 134.11 up up correct
QQMG.US Invesco ESG NASDAQ 100 ETF 20260227 0 41.13 41.5 41.13 41.402 23800 41.402 up up correct
QQQ.US Invesco QQQ Trust Series 1 20260227 0 602.98 608.32 602.19 607.29 68125200 607.29 up up correct
QQQA.US ProShares Trust 20260227 0 52.92 53.7 52.92 53.502 900 53.502 up up correct
QQQJ.US Invesco NASDAQ Next Gen 100 ETF 20260227 0 37.93 38.13 37.74 38.07 195800 38.07 up up correct
QQQM.US Invesco NASDAQ 100 ETF 20260227 0 248.26 250.46 247.95 250.06 4241406 250.06 up up correct
QQXT.US First Trust NASDAQ 20260227 0 102.96 104.06 102.96 104.03 11200 104.03 up up correct
QRMI.US Global X NASDAQ 100® Risk Managed Income ETF 20260227 0 15.64 15.66 15.63 15.66 2400 15.66 up up correct
QTEC.US First Trust Exchange 20260227 0 222.54 225.11 222.54 224.96 204700 224.96 up up correct
QTR.US Global X NASDAQ 100 Tail Risk ETF 20260227 0 29.88 29.93 29.73 29.889 1600 29.889 up up correct
QYLD.US Global X NASDAQ 100 Covered Call ETF 20260227 0 17.5 17.6 17.48 17.59 13137000 17.59 up up correct
QYLG.US Global X Funds 20260227 0 26.88 27 26.8 26.98 26200 26.98 up down incorrect
RDVY.US First Trust Rising Dividend Achievers ETF 20260227 0 72.41 72.41 71.86 72.29 1399300 72.29 down up incorrect
REIT.US ALPS Active REIT ETF 20260227 0 29.02 29.38 29.02 29.16 11900 29.16 up down incorrect
RFDI.US First Trust RiverFront Dynamic Developed International ETF 20260227 0 88.31 88.31 88.14 88.176 2000 88.176 down down correct
RFEM.US First Trust RiverFront Dynamic Emerging Markets ETF 20260227 0 88.44 88.927 88.44 88.927 5400 88.927 up up correct
RING.US iShares MSCI Global Gold Miners ETF 20260227 0 98.54 99.61 98.17 99.42 543200 99.42 up up correct
RNEM.US First Trust Exchange 20260227 0 58.2 58.2 58.165 58.19 700 58.19 down up incorrect
RNMC.US First Trust Mid Cap US Equity Select ETF 20260227 0 37.25 37.41 37.2 37.3911 2 37.3911 up down incorrect
RNRG.US Global X Renewable Energy Producers ETF 20260227 0 37.21 37.21 36.91 36.955 2055 36.955 down up incorrect
RNSC.US First Trust Small Cap US Equity Select ETF 20260227 0 30.3797 30.6815 30.3797 30.6815 0 30.6815 up down incorrect
ROBT.US First Trust Exchange 20260227 0 50.8 50.88 50.5 50.83 58800 50.83 up down incorrect
RTH.US VanEck Vectors ETF Trust 20260227 0 260.45 264.52 260.45 264.35 5700 264.35 up up correct
SARK.US Tuttle Capital Short Innovation ETF 20260227 0 31.24 31.52 30.97 31.14 686654 31.14 down down correct
SCZ.US iShares MSCI EAFE Small 20260227 0 85.75 86.13 85.67 85.72 3319500 85.72 down down correct
SDG.US iShares MSCI Global Impact ETF 20260227 0 86.66 87 86.61 86.864 9200 86.864 up up correct
SDVY.US First Trust Exchange 20260227 0 42.12 42.14 41.59 41.91 1472000 41.91 down down correct
SHV.US iShares Short Treasury Bond ETF 20260227 0 110.395 110.4 110.39 110.39 5135869 110.0856 down down correct
SHY.US iShares Trust 20260227 0 83.16 83.2 83.15 83.18 5655069 82.957 up up correct
SKOR.US FlexShares Credit 20260227 0 49.5 49.53 49.4632 49.48 29447 49.304 down down correct
SKYU.US ProShares Ultra Cloud Computing 20260227 0 25.1 25.418 24.88 25.418 3300 25.418 up up correct
SKYY.US First Trust Exchange 20260227 0 108.49 109.73 107.31 109.65 140100 109.65 up up correct
SLQD.US iShares Trust 20260227 0 50.98 50.99 50.96 50.97 212712 50.7897 down down correct
SLVO.US Credit Suisse X 20260227 0 98.99 100.58 98.8 100.38 97500 100.38 up up correct
SMH.US VanEck Vectors Semiconductor ETF 20260227 0 403.26 409.24 401.88 406.37 9049100 406.37 up up correct
SNSR.US Global X Internet of Things ETF 20260227 0 40.43 40.7 40.205 40.614 11700 40.614 up up correct
SOCL.US Global X Funds 20260227 0 49.07 49.5 48.84 49.33 9300 49.33 up up correct
SOXQ.US Invesco PHLX Semiconductor ETF 20260227 0 63.28 64.075 63.07 63.76 1489500 63.76 up up correct
SOXX.US iShares Semiconductor ETF 20260227 0 349.6 354.03 348.34 352.29 6250200 352.29 up up correct
SPC.US CrossingBridge Pre 20260227 0 19.17 19.17 19.17 19.17 0 19.17
SPRX.US Spear Alpha ETF 20260227 0 38.58 39.3 38.07 38.963 110200 38.963 up up correct
SQLV.US Legg Mason ETF Investment Trust 20260227 0 45.54 45.586 45.54 45.586 400 45.586 up up correct
SQQQ.US ProShares Trust 20260227 0 72.33 72.6 70.5 70.85 57208800 70.85 down down correct
SRET.US Global X SuperDividend REIT ETF 20260227 0 22.97 23.0899 22.86 22.915 64987 22.7609 down down correct
SUSB.US iShares ESG 1 20260227 0 25.38 25.39 25.375 25.38 120207 25.2859
SUSC.US iShares ESG USD Corporate Bond ETF 20260227 0 23.66 23.68 23.64 23.651 134404 23.5647 down down correct
SUSL.US iShares ESG MSCI USA Leaders ETF 20260227 0 120.43 120.8 120.3 120.673 9000 120.673 up up correct
TDIV.US First Trust NASDAQ Technology Dividend Index Fund 20260227 0 97.71 98.83 97.66 98.8 64700 98.8 up up correct
TLT.US iShares 20+ Year Treasury Bond ETF 20260227 0 90.69 90.86 90.55 90.82 51272000 90.519 up up correct
TQQQ.US ProShares UltraPro QQQ 20260227 0 48.45 49.77 48.26 49.52 93802200 49.52 up up correct
TUR.US iShares Inc. 20260227 0 40.82 40.89 40.56 40.63 814300 40.63 down down correct
UAE.US iShares MSCI UAE ETF 20260227 0 21.2 21.365 21.02 21.35 1411200 21.35 up up correct
UCRD.US VictoryShares ESG Corporate Bond ETF 20260227 0 21.975 21.975 21.975 21.975 100 21.8991
UCYB.US ProShares Ultra Nasdaq Cybersecurity 20260227 0 39.28 39.761 38.97 39.761 2000 39.761 up up correct
UFO.US Procure ETF Trust II 20260227 0 44.03 44.51 43.58 44.47 367700 44.47 up up correct
USIG.US iShares Broad USD Investment Grade Corporate Bond ETF 20260227 0 52.34 52.4597 52.34 52.37 2196052 52.167 up up correct
USMC.US Principal U.S. Mega 20260227 0 66.37 67.07 66.37 67.02 60928 67.02 up up correct
USOI.US Credit Suisse X 20260227 0 51.98 51.98 51.195 51.46 25800 51.46 down down correct
USXF.US iShares ESG Advanced MSCI USA ETF 20260227 0 57.84 58.268 57.825 58.08 70600 58.08 up up correct
VCIT.US Vanguard Intermediate 20260227 0 84.74 84.84 84.7 84.72 13748560 84.417 down down correct
VCLT.US Vanguard Long 20260227 0 77.26 77.515 77.23 77.27 7236378 76.9519 up up correct
VCSH.US Vanguard Scottsdale Funds 20260227 0 80.21 80.26 80.2 80.2 4896678 79.9297 down down correct
VGIT.US Vanguard Intermediate 20260227 0 60.69 60.76 60.66 60.73 4832815 60.5554 up up correct
VGLT.US Vanguard Scottsdale Funds 20260227 0 57.8 57.8997 57.72 57.84 2007528 57.653 up up correct
VGSH.US Vanguard Short 20260227 0 58.98 59.01 58.97 59 2710513 58.83 up up correct
VIGI.US Vanguard International Dividend Appreciation Index Fund ETF Shares 20260227 0 96.25 96.6 96.09 96.24 255600 96.24 down down correct
VMBS.US Vanguard Mortgage 20260227 0 47.88 47.8999 47.83 47.86 1033170 47.6991 down down correct
VNQI.US Vanguard Global ex 20260227 0 50.73 50.88 50.64 50.71 329700 50.71 down down correct
VONE.US Vanguard Russell 1000 Index Fund ETF Shares 20260227 0 309.99 311.63 309.55 311.48 65200 311.48 up up correct
VONG.US Vanguard Scottsdale Funds 20260227 0 115.39 116.14 115.16 115.87 3694100 115.87 up up correct
VONV.US Vanguard Scottsdale Funds 20260227 0 98.31 99.02 98.08 98.98 2237400 98.98 up up correct
VPN.US Global X Funds 20260227 0 23.04 23.37 22.76 23.035 5262 23.035 down down correct
VRIG.US Invesco Actively Managed Exchange 20260227 0 25.11 25.11 25.09 25.11 854700 25.11
VSDA.US VictoryShares Dividend Accelerator ETF 20260227 0 58.57 58.72 58.57 58.6779 7497 58.5284 up up correct
VSMV.US VictoryShares US Multi 20260227 0 58.83 58.9311 58.83 58.9311 2222 58.8291 up up correct
VTC.US Vanguard Scottsdale Funds 20260227 0 78.58 78.6635 78.54 78.5531 125327 78.2618 down down correct
VTHR.US Vanguard Russell 3000 Index Fund ETF Shares 20260227 0 302.14 303.76 301.9 303.6 44000 303.6 up up correct
VTIP.US Vanguard Malvern Funds 20260227 0 49.95 49.95 49.9 49.9 2117790 49.9 down down correct
VTWG.US Vanguard Russell 2000 Growth Index Fund ETF Shares 20260227 0 245.1 245.42 242.84 244.88 18100 244.88 down down correct
VTWO.US Vanguard Russell 2000 Index Fund ETF Shares 20260227 0 105.96 106.2 105.02 105.72 4728600 105.72 down down correct
VTWV.US Vanguard Russell 2000 Value Index Fund ETF Shares 20260227 0 175.37 175.37 173.2 174.26 31300 174.26 down down correct
VWOB.US Vanguard Emerging Markets Government Bond Index Fund ETF Shares 20260227 0 68.28 68.38 68.2701 68.35 546056 68.0304 up up correct
VXUS.US Vanguard Total International Stock Index Fund ETF Shares 20260227 0 83.77 84.15 83.6 83.81 10485800 83.81 up up correct
VYMI.US Vanguard International High Dividend Yield Index Fund ETF Shares 20260227 0 101.25 101.515 100.965 101.09 1341900 101.09 down down correct
WCBR.US WisdomTree Trust 20260227 0 24.19 24.27 23.66 24.192 37400 24.192 up up correct
WOOD.US iShares Global Timber & Forestry ETF 20260227 0 78.19 78.62 77.56 78.38 50200 78.38 up down incorrect
XT.US iShares Exponential Technologies ETF 20260227 0 71.87 72.56 71.87 72.51 83100 72.51 up down incorrect
YLCO.US Global X YieldCo & Renewable Energy Income ETF 20260227 0 37.21 37.21 36.91 36.955 5 36.955 down up incorrect
YLDE.US ClearBridge Dividend Strategy ESG ETF 20260227 0 57.22 57.445 57.0401 57.4407 18084 57.1558 up down incorrect

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