CollectAI

close-nasdaq_etfs

2026/07/01

TICKER DESC DATE TIME OPEN HIGH LOW CLOSE VOL Adj CLOSE Trend Predict Result
AADR.US AdvisorShares Dorsey Wright ADR ETF 20260701 0 82.15 82.15 81.13 81.64 2900 81.64 down down correct
AAXJ.US iShares MSCI All Country Asia ex Japan ETF 20260701 0 116.67 117.49 115.79 115.86 778200 115.86 down up incorrect
ACWI.US iShares Trust 20260701 0 156.17 156.88 155.65 156.12 4128900 156.12 down down correct
ACWX.US iShares MSCI ACWI ex U.S. ETF 20260701 0 75.13 75.49 74.95 74.99 4083900 74.99 down down correct
AGNG.US Global X Aging Population ETF 20260701 0 35.157 36.09 35.157 35.989 5900 35.989 up up correct
AGZD.US WisdomTree Interest Rate Hedged U.S. Aggregate Bond Fund 20260701 0 22.58 22.59 22.54 22.57 61200 22.57 down down correct
AIA.US iShares Trust 20260701 0 137.75 138.81 136.23 136.38 560600 136.38 down down correct
AIQ.US Global X Artificial Intelligence & Technology ETF 20260701 0 64.21 64.68 63.61 63.63 1606100 63.63 down down correct
AIRR.US First Trust Exchange 20260701 0 132.8 132.81 129.325 129.36 836900 129.36 down up incorrect
ALTY.US Global X Funds 20260701 0 12.31 12.445 12.31 12.36 20200 12.2812 up up correct
ANGL.US VanEck Vectors ETF Trust 20260701 0 29.07 29.12 29.06 29.11 837600 29.11 up up correct
AQWA.US Global X Funds 20260701 0 19.53 19.64 19.345 19.345 3500 19.345 down down correct
BBH.US VanEck Vectors Biotech ETF 20260701 0 203.86 204.61 203.86 204.46 2300 204.46 up up correct
BFIT.US Global X Health & Wellness ETF 20260701 0 33.2 33.56 32.64 32.92 214436 32.92 down down correct
BGRN.US iShares Trust 20260701 0 47.24 47.34 47.21 47.26 22941 47.26 up down incorrect
BIB.US ProShares Ultra Nasdaq Biotechnology 20260701 0 101 102 100 100.76 13200 100.76 down down correct
BIS.US ProShares UltraShort Nasdaq Biotechnology 20260701 0 13.59 13.66 13.48 13.61 7500 13.61 up up correct
BKCH.US Global X Blockchain ETF 20260701 0 73.68 75.06 71.4 72.85 548200 72.85 down down correct
BLCN.US Siren ETF Trust 20260701 0 25.12 25.975 24.475 24.475 43200 24.475 down down correct
BND.US Vanguard Bond Index Funds 20260701 0 73.03 73.14 72.99 73.06 20719000 73.06 up up correct
BNDW.US Vanguard Total World Bond ETF 20260701 0 68.22 68.28 68.18 68.22 100300 68.22
BNDX.US Vanguard Total International Bond Index Fund ETF Shares 20260701 0 48.24 48.29 48.22 48.27 3891600 48.27 up down incorrect
BOTZ.US Global X Robotics & Artificial Intelligence ETF 20260701 0 37.9 38.43 37.87 38.06 670500 38.06 up up correct
BSCQ.US Invesco BulletShares 2026 Corporate Bond ETF 20260701 0 19.52 19.53 19.52 19.525 645325 19.4609 up up correct
BSCR.US Invesco BulletShares 2027 Corporate Bond ETF 20260701 0 19.6 19.62 19.6 19.62 661528 19.5509 up up correct
BSCS.US Invesco BulletShares 2028 Corporate Bond ETF 20260701 0 20.34 20.36 20.34 20.35 620777 20.2746 up up correct
BSCT.US Invesco BulletShares 2029 Corporate Bond ETF 20260701 0 18.55 18.58 18.54 18.565 558700 18.495 up up correct
BSCU.US Invesco BulletShares 2030 Corporate Bond ETF 20260701 0 16.61 16.64 16.61 16.625 520800 16.5611 up up correct
BSCV.US Invesco BulletShares 2031 Corporate Bond ETF 20260701 0 16.38 16.39 16.34 16.38 697200 16.3149
BSJQ.US Invesco BulletShares 2026 High Yield Corporate Bond ETF 20260701 0 22.95 22.96 22.94 22.945 241878 22.8448 down down correct
BSJR.US Invesco BulletShares 2027 High Yield Corporate Bond ETF 20260701 0 22.36 22.36 22.32 22.325 168600 22.2267 down down correct
BSJS.US Invesco BulletShares 2028 High Yield Corporate Bond ETF 20260701 0 21.76 21.77 21.73 21.755 155500 21.6465 down down correct
BSJT.US Invesco BulletShares 2029 High Yield Corporate Bond ETF 20260701 0 21.1 21.13 21.095 21.125 143200 21.0113 up up correct
BSMQ.US Invesco Exchange 20260701 0 23.55 23.62 23.54 23.55 74600 23.4927
BSMR.US Invesco Exchange 20260701 0 23.59 23.63 23.59 23.62 48000 23.565 up up correct
BSMS.US Invesco Exchange 20260701 0 23.46 23.475 23.455 23.465 55000 23.4092 up up correct
BSMT.US Invesco Exchange 20260701 0 23.03 23.03 22.99 23.02 59300 22.966 down down correct
BSMU.US Invesco BulletShares 2030 Municipal Bond ETF 20260701 0 21.9 21.904 21.86 21.901 43200 21.8483 up up correct
BSMV.US Invesco BulletShares 2031 Municipal Bond ETF 20260701 0 20.96 20.975 20.95 20.975 30800 20.9218 up up correct
BTEC.US Principal Healthcare Innovators Index ETF 20260701 0 9.58 9.642 9.416 9.585 309723 9.585 up down incorrect
BUG.US Global X Funds 20260701 0 38.52 39.7 38.52 39.18 1670700 39.18 up up correct
CARZ.US First Trust NASDAQ Global Auto Index Fund 20260701 0 116.05 116.05 113.9 113.9 1000 113.9 down down correct
CATH.US Global X S&P 500 Catholic Values ETF 20260701 0 88.41 88.917 88.14 88.59 51900 88.59 up up correct
CDC.US Victory Portfolios II 20260701 0 74.8066 75.045 74.675 74.7609 4029 74.5605 down down correct
CDL.US Victory Portfolios II 20260701 0 77.775 78.3099 77.775 77.9862 7718 77.7778 up up correct
CEFA.US Global X S&P Catholic Values Developed ex 20260701 0 39.68 39.68 39.32 39.3216 12514 39.3216 down down correct
CFA.US VictoryShares US 500 Volatility Wtd ETF 20260701 0 98.8 99.26 98.8 98.8863 1149 98.7849 up up correct
CFO.US Victory Portfolios II 20260701 0 80.08 80.6812 80.08 80.1453 3990 80.0638 up up correct
CIBR.US First Trust Exchange 20260701 0 90.22 92.139 90.06 91.11 1439200 91.11 up up correct
CIZ.US VictoryShares Developed Enhanced Volatility Wtd ETF 20260701 0 2.55 2.6 2.5 2.55 1403702 2.55
CLOU.US Global X Funds 20260701 0 23.06 23.59 23.03 23.33 623700 23.33 up up correct
COMT.US iShares GSCI Commodity Dynamic Roll Strategy ETF 20260701 0 30.22 30.41 30.12 30.126 276900 30.126 down down correct
CSB.US VictoryShares US Small Cap High Div Volatility Wtd ETF 20260701 0 65.4 66.3192 65.4 65.7006 7782 65.5235 up up correct
CTEC.US Global X Funds 20260701 0 64.4 64.4 63.431 63.431 500 63.431 down down correct
CXSE.US WisdomTree Trust 20260701 0 38.22 38.93 38.2 38.72 15200 38.72 up up correct
DALI.US First Trust Dorsey Wright DALI 1 ETF 20260701 0 29.45 29.45 29.23 29.305 1900 29.305 down down correct
DAPP.US VanEck Vectors ETF Trust 20260701 0 19.05 19.58 18.73 19.09 4166600 19.09 up down incorrect
DAX.US Global X DAX Germany ETF 20260701 0 43.97 44.255 43.9 44.255 17200 44.255 up up correct
DDI.US DoubleDown Interactive Co. Ltd. American Depository Shares 20260701 0 11.46 11.54 11.4 11.48 109100 11.48 up down incorrect
DDIV.US First Trust Dorsey Wright Momentum & Dividend ETF 20260701 0 45.2 45.2 44.98 44.998 2200 44.998 down down correct
DEMZ.US Democratic Large Cap Core ETF 20260701 0 47.72 47.72 47.345 47.345 600 47.345 down down correct
DGRE.US WisdomTree Emerging Markets Quality Dividend Growth Fund 20260701 0 40.09 40.24 39.628 39.628 22900 39.628 down down correct
DGRS.US WisdomTree Trust 20260701 0 59.22 59.78 59.11 59.11 27100 59.11 down down correct
DGRW.US WisdomTree U.S. Quality Dividend Growth Fund 20260701 0 95.52 96.08 95.31 95.55 953600 95.55 up up correct
DMXF.US iShares ESG Advanced MSCI EAFE Index ETF 20260701 0 84.05 84.23 83.65 83.73 49900 83.73 down down correct
DRIV.US Global X Funds 20260701 0 38.07 38.5 37.75 37.818 76400 37.818 down down correct
DVLU.US First Trust Dorsey Wright Momentum & Value ETF 20260701 0 39.7 39.7 39.51 39.51 3200 39.51 down up incorrect
DVOL.US First Trust Exchange 20260701 0 36.47 36.67 36.47 36.5 4500 36.5 up up correct
DVY.US iShares Trust 20260701 0 156.13 157.77 156.13 157 376000 157 up up correct
DWAS.US Invesco DWA SmallCap Momentum ETF 20260701 0 125.55 126.46 124.7 124.71 19800 124.71 down down correct
DWAW.US AdvisorShares Trust 20260701 0 50.64 50.64 50.431 50.431 1500 50.431 down down correct
DWSH.US AdvisorShares Dorsey Wright Short ETF 20260701 0 6.1 6.128 6.06 6.125 139800 6.125 up up correct
DWUS.US AdvisorShares Trust 20260701 0 61.73 61.73 61.73 61.73 100 61.73
EBIZ.US Global X Funds 20260701 0 27.67 28.3 27.67 28.192 7800 28.192 up up correct
ECOW.US Pacer Emerging Markets Cash Cows 100 ETF 20260701 0 26.338 26.52 26.338 26.398 21800 26.398 up up correct
EEMA.US iShares MSCI Emerging Markets Asia ETF 20260701 0 115.48 116.21 114.6 114.6 85500 114.6 down down correct
EFAS.US Global X MSCI SuperDividend EAFE ETF 20260701 0 21.12 21.27 21.05 21.23 17200 21.1414 up down incorrect
EMB.US iShares J.P. Morgan USD Emerging Markets Bond ETF 20260701 0 95.95 96.125 95.82 96.02 6533236 96.02 up up correct
EMCB.US WisdomTree Emerging Markets Corporate Bond Fund 20260701 0 66.27 66.32 65.86 66.14 30000 66.14 down down correct
EMIF.US iShares Emerging Markets Infrastructure ETF 20260701 0 26.09 26.2 26.09 26.16 2800 26.16 up down incorrect
EMXC.US iShares MSCI Emerging Markets ex China ETF 20260701 0 99.77 100.2 98.51 98.53 3402100 98.53 down down correct
EMXF.US iShares Trust 20260701 0 57.1 57.56 56.835 57.04 6300 57.04 down down correct
ENZL.US iShares MSCI New Zealand ETF 20260701 0 44.79 44.79 44.73 44.73 1900 44.73 down down correct
EQRR.US ProShares Equities for Rising Rates ETF 20260701 0 80.73 81.245 80.46 80.511 6400 80.511 down down correct
ESGD.US iShares ESG Aware MSCI EAFE ETF 20260701 0 102.11 102.62 101.97 102.05 262400 102.05 down down correct
ESGE.US iShares ESG Aware MSCI EM ETF 20260701 0 53.46 53.88 53.12 53.12 1222000 53.12 down down correct
ESGU.US iShares ESG Aware MSCI USA ETF 20260701 0 163.26 164.44 162.91 163.6 536300 163.6 up up correct
ESMV.US iShares ESG MSCI USA Min Vol Factor ETF 20260701 0 30.54 30.54 30.524 30.524 600 30.524 down down correct
ESPO.US VanEck Vectors Video Gaming and eSports ETF 20260701 0 89.97 91.79 89.97 91.29 29600 91.29 up up correct
EUFN.US iShares MSCI Europe Financials ETF 20260701 0 38.81 39.2 38.63 39.07 872200 39.07 up up correct
EWJV.US iShares Trust 20260701 0 44.43 44.75 44.35 44.468 254500 44.468 up up correct
EWZS.US iShares MSCI Brazil Small 20260701 0 12.86 13 12.84 12.89 38700 12.89 up down incorrect
FAAR.US First Trust Exchange 20260701 0 31.32 31.53 31.29 31.39 75600 31.39 up up correct
FAB.US First Trust Exchange 20260701 0 102.27 102.27 101.86 101.86 800 101.86 down up incorrect
FAD.US First Trust Multi Cap Growth AlphaDEX Fund 20260701 0 198.77 198.77 195.67 195.67 18300 195.67 down down correct
FALN.US iShares Fallen Angels USD Bond ETF 20260701 0 27.1 27.14 27.085 27.12 1983109 27.12 up up correct
FCA.US First Trust Exchange 20260701 0 27 27.78 27 27.48 13900 27.48 up up correct
FCAL.US First Trust Exchange 20260701 0 49.67 49.6899 49.5401 49.6203 14526 49.4762 down up incorrect
FCEF.US First Trust CEF Income Opportunity ETF 20260701 0 24.09 24.09 23.94 23.9849 18362 23.8473 down down correct
FCVT.US First Trust SSI Strategic Convertible Securities ETF 20260701 0 53.05 53.05 52.31 52.4178 16090 52.3701 down down correct
FDIV.US First Trust Strategic Income ETF 20260701 0 27.94 28.07 27.89 27.922 9500 27.922 down down correct
FDNI.US First Trust Dow Jones International Internet ETF 20260701 0 25.35 26.18 25.35 25.98 105700 25.98 up down incorrect
FDT.US First Trust Exchange 20260701 0 93.82 94.46 93.44 93.63 180600 93.63 down down correct
FDTS.US First Trust Developed Markets ex 20260701 0 65.32 65.32 65.16 65.16 1600 65.16 down down correct
FEM.US First Trust Emerging Markets AlphaDEX Fund 20260701 0 31.54 31.75 31.48 31.48 176800 31.48 down down correct
FEMB.US First Trust Emerging Markets Local Currency Bond ETF 20260701 0 29.29 29.4699 29.18 29.3016 137417 29.1368 up up correct
FEMS.US First Trust Exchange 20260701 0 45.38 45.63 44.95 45.04 22200 45.04 down down correct
FEP.US First Trust Europe AlphaDEX Fund 20260701 0 56.4 56.77 56.33 56.62 24600 56.62 up up correct
FEUZ.US First Trust Exchange 20260701 0 65.64 65.671 65.64 65.671 200 65.671 up up correct
FEX.US First Trust Large Cap Core AlphaDEX Fund 20260701 0 138.8 139.41 138.06 138.06 24500 138.06 down down correct
FGM.US First Trust Germany AlphaDEX Fund 20260701 0 62.64 63 62.64 62.84 1200 62.84 up down incorrect
FICS.US First Trust International Developed Cap Strength ETF 20260701 0 41.49 41.77 41.49 41.682 23100 41.682 up up correct
FID.US First Trust S&P International Dividend Aristocrats ETF 20260701 0 21.37 21.48 21.33 21.34 32100 21.34 down down correct
FINX.US Global X FinTech ETF 20260701 0 24.84 25.645 24.84 25.33 199100 25.33 up up correct
FIXD.US First Trust Exchange 20260701 0 43.45 43.74 43.45 43.52 392625 43.354 up up correct
FJP.US First Trust Japan AlphaDEX Fund 20260701 0 76.85 77.47 76.34 76.77 18200 76.77 down down correct
FKU.US First Trust United Kingdom AlphaDEX Fund 20260701 0 52.65 52.81 52.64 52.81 2700 52.81 up up correct
FLN.US First Trust Latin America AlphaDEX Fund 20260701 0 24.81 24.81 24.53 24.55 5800 24.55 down down correct
FMB.US First Trust Managed Municipal ETF 20260701 0 51.28 51.39 51.2501 51.3707 189584 51.2125 up up correct
FMHI.US First Trust Exchange 20260701 0 48.35 48.56 48.35 48.5184 76180 48.3402 up up correct
FNK.US First Trust Mid Cap Value AlphaDEX Fund 20260701 0 61.31 61.82 61.31 61.38 2400 61.38 up down incorrect
FNX.US First Trust Mid Cap Core AlphaDEX Fund 20260701 0 145.38 146.55 144.97 144.97 21300 144.97 down down correct
FNY.US First Trust Mid Cap Growth AlphaDEX Fund 20260701 0 110.17 110.17 108.8 108.94 111500 108.94 down down correct
FPA.US First Trust Asia Pacific Ex 20260701 0 52.19 52.19 52.07 52.15 1300 52.15 down down correct
FPXE.US First Trust IPOX Europe Equity Opportunities ETF 20260701 0 34.45 34.45 34.4 34.4 900 34.4 down down correct
FPXI.US First Trust International Equity Opportunities ETF 20260701 0 81.88 82.19 81.12 81.416 143200 81.416 down down correct
FSZ.US First Trust Switzerland AlphaDEX Fund 20260701 0 81.68 81.68 81.68 81.68 100 81.68
FTA.US First Trust Large Cap Value AlphaDEX Fund 20260701 0 96.74 97.83 96.74 97.25 36400 97.25 up down incorrect
FTAG.US First Trust Exchange 20260701 0 29 29 28.86 28.86 300 28.86 down down correct
FTC.US First Trust Large Cap Growth AlphaDEX Fund 20260701 0 190.25 191.3 187.61 188.59 112900 188.59 down down correct
FTCS.US First Trust Capital Strength ETF 20260701 0 94.09 95.47 94.09 95 548200 95 up up correct
FTGC.US First Trust Global Tactical Commodity Strategy Fund 20260701 0 27.02 27.19 27.01 27.085 626700 27.085 up up correct
FTHI.US First Trust BuyWrite Income ETF 20260701 0 23.795 23.84 23.62 23.71 630212 23.531 down up incorrect
FTRI.US First Trust Exchange 20260701 0 15.76 15.95 15.73 15.73 257900 15.73 down down correct
FTSL.US First Trust Senior Loan Fund 20260701 0 44.75 44.79 44.69 44.77 363603 44.5459 up up correct
FTSM.US First Trust Enhanced Short Maturity ETF 20260701 0 59.73 59.759 59.724 59.739 1098000 59.739 up down incorrect
FTXG.US First Trust Nasdaq Food & Beverage ETF 20260701 0 22.44 22.699 22.44 22.63 3900 22.63 up up correct
FTXH.US First Trust Nasdaq Pharmaceuticals ETF 20260701 0 38.13 38.24 38.02 38.114 12300 38.114 down down correct
FTXL.US First Trust Nasdaq Semiconductor ETF 20260701 0 274.66 276.98 266.52 266.78 152300 266.78 down down correct
FTXN.US First Trust Nasdaq Oil & Gas ETF 20260701 0 33.46 33.56 33.05 33.2 286800 33.2 down down correct
FTXO.US First Trust Nasdaq Bank ETF 20260701 0 41.35 42.255 41.27 42.121 68800 42.121 up up correct
FTXR.US First Trust Nasdaq Transportation ETF 20260701 0 45.55 46.02 45.38 45.504 116700 45.504 down down correct
FV.US First Trust Dorsey Wright Focus 5 ETF 20260701 0 74.63 75.18 74.11 74.24 68000 74.24 down down correct
FVC.US First Trust Dorsey Wright Dynamic Focus 5 ETF 20260701 0 43.17 43.18 42.8 42.8 4200 42.8 down down correct
FYC.US First Trust Small Cap Growth AlphaDEX Fund 20260701 0 127.16 127.57 125.54 125.6 165400 125.6 down down correct
FYT.US First Trust Small Cap Value AlphaDEX Fund 20260701 0 69.69 70.67 69.69 70.08 58300 70.08 up down incorrect
FYX.US First Trust Exchange 20260701 0 143.78 145.45 143.15 143.55 46300 143.55 down up incorrect
GLDI.US Credit Suisse X 20260701 0 140.38 143.2 140.38 141.201 58900 139.6354 up up correct
GNMA.US iShares GNMA Bond ETF 20260701 0 43.94 44.08 43.94 43.9922 15963 43.9922 up up correct
GNOM.US Global X Genomics & Biotechnology ETF 20260701 0 56.99 57.99 56.71 57.78 51000 57.78 up up correct
GRID.US First Trust NASDAQ Clean Edge Smart Grid Infrastructure Index Fund 20260701 0 188.8 189.58 187.1 187.21 548100 187.21 down up incorrect
GXTG.US Global X Funds 20260701 0 26.515 26.515 26.1599 26.1599 1311 26.1599 down up incorrect
HERD.US Pacer Cash Cows Fund of Funds ETF 20260701 0 47.14 47.39 47.14 47.165 1100 47.165 up up correct
HERO.US Global X Funds 20260701 0 24.81 25.25 24.81 25.09 12100 25.09 up up correct
HLAL.US Wahed FTSE USA Shariah ETF 20260701 0 71.16 71.44 70.863 70.95 74800 70.95 down down correct
HNDL.US Strategy Shares 20260701 0 22.85 22.85 22.74 22.745 64200 22.6119 down down correct
HYDR.US Global X Hydrogen ETF 20260701 0 53.4 54.51 52.34 52.34 56000 52.34 down down correct
HYLS.US First Trust Tactical High Yield ETF 20260701 0 40.68 40.72 40.455 40.71 250850 40.4811 up up correct
HYXF.US iShares ESG Advanced High Yield Corporate Bond ETF 20260701 0 46.51 46.61 46.51 46.61 59200 46.61 up up correct
HYZD.US WisdomTree Interest Rate Hedged High Yield Bond Fund 20260701 0 22.5 22.56 22.49 22.55 186900 22.55 up down incorrect
IBB.US iShares Biotechnology ETF 20260701 0 190.58 191.08 189.48 190.12 1662600 190.12 down down correct
IBBQ.US Invesco Nasdaq Biotechnology ETF 20260701 0 32.76 32.81 32.565 32.68 37400 32.68 down down correct
IBTA.US iShares Trust 20260701 0 34.67 35.91 33.98 35.91 161940 35.91 up up correct
IBTG.US iShares Trust 20260701 0 22.82 22.83 22.82 22.82 799700 22.82
IBTH.US iShares Trust 20260701 0 22.3 22.3 22.29 22.295 538100 22.295 down down correct
IBTI.US iShares Trust 20260701 0 22.07 22.07 22.05 22.055 737200 22.055 down down correct
IBTJ.US iShares Trust 20260701 0 21.56 21.585 21.56 21.565 178300 21.565 up up correct
IBTK.US iShares iBonds Dec 2030 Term Treasury ETF 20260701 0 19.46 19.475 19.45 19.455 240100 19.455 down down correct
IBTL.US iShares iBonds Dec 2031 Term Treasury ETF 20260701 0 20.09 20.118 20.08 20.08 153300 20.08 down down correct
ICLN.US iShares Global Clean Energy ETF 20260701 0 20.3 20.74 20.16 20.18 6278800 20.18 down down correct
IEF.US iShares 7 20260701 0 94.04 94.2 94 94.03 7890500 94.03 down down correct
IEI.US iShares 3 20260701 0 117.01 117.11 116.93 116.95 1092000 116.95 down down correct
IEUS.US iShares MSCI Europe Small 20260701 0 68.94 69.34 68.69 69.18 12100 69.18 up up correct
IFGL.US iShares International Developed Real Estate ETF 20260701 0 22.06 22.19 22.06 22.17 6500 22.17 up up correct
IFV.US First Trust Dorsey Wright International Focus 5 ETF 20260701 0 26.45 26.73 26.405 26.47 72400 26.47 up up correct
IGF.US iShares Trust 20260701 0 66.16 66.26 65.74 65.79 1121800 65.79 down up incorrect
IGIB.US iShares 5 20260701 0 52.84 52.94 52.81 52.88 6292700 52.88 up up correct
IGOV.US iShares International Treasury Bond ETF 20260701 0 40.96 41 40.86 40.9 172000 40.9 down down correct
IGSB.US iShares 1 20260701 0 52.18 52.22 52.17 52.17 3746500 52.17 down down correct
IJT.US iShares S&P Small 20260701 0 178.61 179.65 177.11 177.24 1475200 177.24 down down correct
IMCV.US iShares Morningstar Mid 20260701 0 91.46 92.46 91.46 92 15900 92 up up correct
INDY.US iShares India 50 ETF 20260701 0 43.26 43.47 43.26 43.34 107400 43.34 up down incorrect
IPKW.US Invesco International BuyBack Achievers ETF 20260701 0 56.15 56.78 56.15 56.462 84900 56.462 up up correct
ISHG.US iShares 1 20260701 0 74.56 74.56 74 74.01 62600 74.01 down down correct
ISTB.US iShares Core 1 20260701 0 48.06 48.09 48.04 48.05 444500 48.05 down down correct
IUS.US Invesco RAFI Strategic US ETF 20260701 0 65.75 66.26 65.62 65.96 179500 65.96 up up correct
IUSB.US iShares Core Total USD Bond Market ETF 20260701 0 45.92 46.02 45.84 45.92 3757704 45.92
IUSG.US iShares Core S&P U.S. Growth ETF 20260701 0 187.57 188.56 186.38 187.32 651900 187.32 down down correct
IUSV.US iShares Core S&P U.S. Value ETF 20260701 0 110.03 111.12 110.01 110.49 1869200 110.49 up up correct
IXUS.US iShares Core MSCI Total International Stock ETF 20260701 0 94.52 94.95 94.27 94.35 2483800 94.35 down down correct
JOET.US Virtus ETF Trust II 20260701 0 45.82 46.27 45.82 45.87 19000 45.87 up up correct
JSML.US Janus Henderson Small Cap Growth Alpha ETF 20260701 0 92.97 94.2 92.271 93.18 43800 93.18 up up correct
KBWB.US Invesco Exchange 20260701 0 93.02 95.19 92.57 94.71 2946800 94.71 up up correct
KBWD.US Invesco KBW High Dividend Yield Financial ETF 20260701 0 12.4 12.575 12.4 12.4746 401163 12.3403 up up correct
KBWP.US Invesco KBW Property & Casualty Insurance ETF 20260701 0 126.87 130.54 126.87 129.79 19700 129.79 up up correct
KBWR.US Invesco KBW Regional Banking ETF 20260701 0 64.25 65.7944 64.25 65.7944 506 65.7944 up up correct
KBWY.US Invesco KBW Premium Yield Equity REIT ETF 20260701 0 18.56 18.77 18.5004 18.66 104239 18.543 up up correct
KRMA.US Global X Conscious Companies ETF 20260701 0 46.8182 47.325 46.8182 47.0958 3843 47.0958 up up correct
KROP.US Global X Funds 20260701 0 35 35.32 35 35.1099 1900 35.1099 up up correct
LDEM.US iShares ESG MSCI EM Leaders ETF 20260701 0 59.369 59.369 59.369 59.369 400 59.369
LDSF.US First Trust Exchange 20260701 0 18.82 18.89 18.82 18.88 8600 18.8061 up up correct
LEGR.US First Trust Exchange 20260701 0 63.77 64.029 63.665 63.665 2600 63.665 down down correct
LMBS.US First Trust Low Duration Opportunities ETF 20260701 0 49.67 49.72 49.65 49.68 774833 49.5103 up down incorrect
LRGE.US ClearBridge Large Cap Growth ESG ETF 20260701 0 85.84 86.939 85.63 86.341 10600 86.341 up up correct
LVHD.US Legg Mason Low Volatility High Dividend ETF 20260701 0 44.15 44.37 44.1 44.21 260200 44.21 up up correct
MBB.US iShares Trust 20260701 0 93.99 94.19 93.955 94.02 2343590 94.02 up up correct
MCHI.US iShares MSCI China ETF 20260701 0 50.64 51.87 50.64 51.53 3600100 51.53 up up correct
MDIV.US First Trust Multi 20260701 0 16.55 16.58 16.52 16.5518 41316 16.4845 up up correct
MILN.US Global X Millennials Consumer ETF 20260701 0 43.65 44.585 43.65 44.271 5000 44.271 up up correct
NFTY.US First Trust Exchange 20260701 0 53.55 53.81 53.53 53.71 13100 53.71 up up correct
NXTG.US First Trust Exchange 20260701 0 150.41 151.35 149.44 149.64 12000 149.64 down down correct
ONEQ.US Fidelity Nasdaq Composite Index ETF 20260701 0 102.63 103.33 102.18 102.54 295800 102.54 down down correct
PDBC.US Invesco Optimum Yield Diversified Commodity Strategy No K 20260701 0 15.87 15.94 15.77 15.78 16014100 15.78 down down correct
PDP.US Invesco DWA Momentum ETF 20260701 0 149.61 149.61 146.86 146.97 19000 146.97 down down correct
PEY.US Invesco High Yield Equity Dividend Achievers ETF 20260701 0 23.23 23.6351 23.23 23.47 192746 23.3773 up up correct
PEZ.US Invesco DWA Consumer Cyclicals Momentum ETF 20260701 0 102.45 102.45 102.45 102.45 100 102.45
PFF.US iShares Preferred and Income Securities ETF 20260701 0 30.45 30.58 30.3 30.47 3402000 30.47 up up correct
PFI.US Invesco DWA Financial Momentum ETF 20260701 0 61.93 61.93 61.61 61.61 700 61.61 down down correct
PFM.US Invesco Dividend Achievers ETF 20260701 0 55.25 55.65 55.2 55.37 13000 55.37 up down incorrect
PGJ.US Invesco Golden Dragon China ETF 20260701 0 22.63 23.28 22.63 23.23 30900 23.23 up up correct
PHO.US Invesco Water Resources ETF 20260701 0 69.13 69.94 68.84 68.88 79000 68.88 down up incorrect
PID.US Invesco International Dividend Achievers ETF 20260701 0 22.21 22.4 22.21 22.23 75300 22.23 up up correct
PIE.US Invesco DWA Emerging Markets Momentum ETF 20260701 0 32.82 33.05 32.52 32.55 54900 32.55 down down correct
PIO.US Invesco Global Water ETF 20260701 0 44.88 45.42 44.88 45.08 6200 45.08 up up correct
PIZ.US Invesco DWA Developed Markets Momentum ETF 20260701 0 55.62 55.89 55.31 55.57 137400 55.57 down down correct
PKW.US Invesco BuyBack Achievers ETF 20260701 0 141.92 143.35 141.92 142.26 28000 142.26 up down incorrect
PNQI.US Invesco NASDAQ Internet ETF 20260701 0 46.31 47.37 46.26 46.97 58700 46.97 up up correct
PPH.US VanEck Vectors ETF Trust 20260701 0 109.1 109.1 107.52 107.95 219400 107.95 down up incorrect
PRFZ.US Invesco FTSE RAFI US 1500 Small 20260701 0 55.57 56.25 55.52 55.66 163100 55.66 up up correct
PRN.US Invesco DWA Industrials Momentum ETF 20260701 0 258.06 258.06 250 250.07 44300 250.07 down down correct
PSC.US Principal Exchange 20260701 0 70.13 70.5638 69.4942 69.8279 92375 69.8279 down down correct
PSCC.US Invesco S&P SmallCap Consumer Staples ETF 20260701 0 35.41 36.19 35.41 35.91 2300 35.91 up up correct
PSCD.US Invesco S&P SmallCap Consumer Discretionary ETF 20260701 0 118.51 118.51 117.62 117.62 400 117.62 down down correct
PSCE.US Invesco S&P SmallCap Energy ETF 20260701 0 54.84 55.37 53.56 53.59 10300 53.59 down up incorrect
PSCF.US Invesco S&P SmallCap Financials ETF 20260701 0 65.6 66.04 65.6 65.76 1500 65.76 up up correct
PSCH.US Invesco S&P SmallCap Health Care ETF 20260701 0 52.35 53.13 52.35 52.83 23400 52.83 up up correct
PSCI.US Invesco S&P SmallCap Industrials ETF 20260701 0 186.06 186.06 183.51 183.51 2900 183.51 down down correct
PSCM.US Invesco S&P SmallCap Materials ETF 20260701 0 102.84 102.84 101.35 101.4 1600 101.4 down down correct
PSCT.US Invesco S&P SmallCap Information Technology ETF 20260701 0 91.04 92.15 89.59 89.7 43200 89.7 down down correct
PSCU.US Invesco S&P SmallCap Utilities & Communication Services ETF 20260701 0 65.77 65.77 65.77 65.77 300 65.77
PSET.US Principal Exchange 20260701 0 75.83 76.13 75.83 75.88 1600 75.88 up up correct
PSL.US Invesco Exchange 20260701 0 111.94 113.52 111.94 113.25 800 113.25 up up correct
PTF.US Invesco Exchange 20260701 0 130.89 131.31 126 126.77 134700 126.77 down down correct
PTH.US Invesco DWA Healthcare Momentum ETF 20260701 0 60.27 60.29 59.63 60.12 13600 60.12 down down correct
PUI.US Invesco DWA Utilities Momentum ETF 20260701 0 47.2 47.2 46.74 46.8 2000 46.8 down up incorrect
PXI.US Invesco DWA Energy Momentum ETF 20260701 0 55.06 55.06 54.37 54.37 1600 54.37 down down correct
PY.US Principal Exchange 20260701 0 53.901 54.341 53.9 54.055 46600 54.055 up up correct
PYZ.US Invesco DWA Basic Materials Momentum ETF 20260701 0 125.03 125.4 123.47 123.47 800 123.47 down down correct
QABA.US First Trust NASDAQ ABA Community Bank Index Fund 20260701 0 67.49 68.81 67.4 68.6 13500 68.6 up up correct
QAT.US iShares MSCI Qatar ETF 20260701 0 18.057 18.15 18.057 18.12 25600 18.12 up up correct
QCLN.US First Trust NASDAQ Clean Edge Green Energy Index Fund 20260701 0 60.23 61.49 59.6 59.66 115100 59.66 down down correct
QCLR.US Global X NASDAQ 100® Collar 95 20260701 0 28.561 28.566 28.561 28.566 200 28.566 up down incorrect
QQEW.US First Trust NASDAQ 20260701 0 159.2 160.72 159 159.16 26300 159.16 down up incorrect
QQMG.US Invesco ESG NASDAQ 100 ETF 20260701 0 50.66 50.75 50.355 50.355 18100 50.355 down down correct
QQQ.US Invesco QQQ Trust Series 1 20260701 0 729.19 731.92 724.6 725.17 40803800 725.17 down down correct
QQQA.US ProShares Trust 20260701 0 81.575 83.35 80.82 81.23 74800 81.23 down down correct
QQQJ.US Invesco NASDAQ Next Gen 100 ETF 20260701 0 45.4 45.846 45.2 45.51 182500 45.51 up up correct
QQQM.US Invesco NASDAQ 100 ETF 20260701 0 300.2 301.34 298.35 298.61 3289400 298.61 down down correct
QQXT.US First Trust NASDAQ 20260701 0 98.12 98.77 98.12 98.49 5100 98.49 up down incorrect
QRMI.US Global X NASDAQ 100® Risk Managed Income ETF 20260701 0 15.51 15.565 15.51 15.524 2500 15.3709 up up correct
QTEC.US First Trust Exchange 20260701 0 328.49 332.07 325.74 326.1 216900 326.1 down down correct
QTR.US Global X NASDAQ 100 Tail Risk ETF 20260701 0 34.975 35.029 34.84 34.84 1300 34.84 down down correct
QYLD.US Global X NASDAQ 100 Covered Call ETF 20260701 0 18.33 18.4 18.2749 18.305 3764537 18.1226 down down correct
QYLG.US Global X Funds 20260701 0 30.05 30.2 29.8 30.033 29400 29.7558 down down correct
RAYS.US Global X Solar ETF 20260701 0 2339 2343.5 2276.5 2323.5 2337 2323.5 down down correct
RDVY.US First Trust Rising Dividend Achievers ETF 20260701 0 80.73 81.22 80.29 80.58 1294800 80.58 down down correct
REIT.US ALPS Active REIT ETF 20260701 0 30.4 30.66 30.4 30.473 11000 30.473 up up correct
RFDI.US First Trust RiverFront Dynamic Developed International ETF 20260701 0 86.33 86.79 86.225 86.358 6500 86.358 up up correct
RFEM.US First Trust RiverFront Dynamic Emerging Markets ETF 20260701 0 93.32 93.32 92.76 92.798 2400 92.798 down down correct
RING.US iShares MSCI Global Gold Miners ETF 20260701 0 64.36 67 64.36 64.61 809000 64.61 up up correct
RNEM.US First Trust Exchange 20260701 0 54.555 54.555 54.555 54.555 500 54.555
RNRG.US Global X Renewable Energy Producers ETF 20260701 0 35.47 35.56 35.341 35.341 3200 35.341 down up incorrect
RNSC.US First Trust Small Cap US Equity Select ETF 20260701 0 31.63 32.04 31.63 31.8806 653 31.8806 up up correct
ROBT.US First Trust Exchange 20260701 0 56.48 57.435 56.48 56.724 37600 56.724 up up correct
RTH.US VanEck Vectors ETF Trust 20260701 0 255.11 257.07 254.69 256.1597 2797 256.1597 up up correct
SARK.US Tuttle Capital Short Innovation ETF 20260701 0 27.16 27.16 26.3 26.615 158600 26.615 down down correct
SCZ.US iShares MSCI EAFE Small 20260701 0 82.6 83.25 82.5 82.98 1533200 82.98 up up correct
SDG.US iShares MSCI Global Impact ETF 20260701 0 89.23 89.26 88.764 88.764 2400 88.764 down down correct
SDVY.US First Trust Exchange 20260701 0 43.05 43.63 43.02 43.17 1260900 43.17 up up correct
SHV.US iShares Short Treasury Bond ETF 20260701 0 110.04 110.04 110.03 110.04 4614500 110.04
SHY.US iShares Trust 20260701 0 81.86 81.9 81.83 81.84 3433600 81.84 down down correct
SKOR.US FlexShares Credit 20260701 0 48.25 48.33 48.25 48.304 111900 48.304 up up correct
SKYU.US ProShares Ultra Cloud Computing 20260701 0 37.01 37.53 37.01 37.045 2000 37.045 up up correct
SKYY.US First Trust Exchange 20260701 0 134.84 138.02 134.82 136.3 593800 136.3 up up correct
SLQD.US iShares Trust 20260701 0 50.17 50.19 50.14 50.16 101100 50.16 down down correct
SLVO.US Credit Suisse X 20260701 0 64.93 66.8 64.87 65.24 78000 63.232 up up correct
SMCP.US AlphaMark Actively Managed Small Cap ETF 20260701 0 25.04 25.04 24.73 24.73 10000 24.73 down down correct
SMH.US VanEck Vectors Semiconductor ETF 20260701 0 634.35 639.89 618.62 620.46 13424670 620.46 down down correct
SNSR.US Global X Internet of Things ETF 20260701 0 49.24 49.87 49.225 49.225 47500 49.225 down down correct
SOCL.US Global X Funds 20260701 0 43.77 45.55 43.77 45.29 4400 45.29 up up correct
SOXQ.US Invesco PHLX Semiconductor ETF 20260701 0 107.88 108.97 104.845 105.11 3342200 105.11 down down correct
SOXX.US iShares Semiconductor ETF 20260701 0 616.82 622.89 597.88 599.7 9983000 599.7 down down correct
SPC.US CrossingBridge Pre 20260701 0 19.79 19.99 19.735 19.735 1702 19.735 down down correct
SPRX.US Spear Alpha ETF 20260701 0 56.2 56.28 54.43 54.55 80900 54.55 down down correct
SQLV.US Legg Mason ETF Investment Trust 20260701 0 52.12 52.955 52.12 52.605 800 52.605 up up correct
SQQQ.US ProShares Trust 20260701 0 37.31 37.975 36.9 37.88 47904289 37.88 up up correct
SRET.US Global X SuperDividend REIT ETF 20260701 0 22.57 22.75 22.52 22.673 49300 22.5208 up up correct
SUSB.US iShares ESG 1 20260701 0 24.88 24.9 24.88 24.89 105200 24.89 up up correct
SUSC.US iShares ESG USD Corporate Bond ETF 20260701 0 23 23.06 23 23.025 216400 23.025 up up correct
SUSL.US iShares ESG MSCI USA Leaders ETF 20260701 0 132.29 133.04 132.29 132.549 27400 132.549 up up correct
TDIV.US First Trust NASDAQ Technology Dividend Index Fund 20260701 0 113.83 114.68 113.26 113.28 177000 113.28 down down correct
TLT.US iShares 20+ Year Treasury Bond ETF 20260701 0 85.48 85.79 85.43 85.52 28109800 85.52 up up correct
TQQQ.US ProShares UltraPro QQQ 20260701 0 78.72 79.64 77.23 77.46 63348200 77.46 down down correct
TUR.US iShares Inc. 20260701 0 39.26 39.33 39.15 39.17 213300 39.17 down up incorrect
UAE.US iShares MSCI UAE ETF 20260701 0 19.01 19.2 18.97 19.03 281800 19.03 up up correct
UCRD.US VictoryShares ESG Corporate Bond ETF 20260701 0 21.485 21.485 21.485 21.485 100 21.4017
UCYB.US ProShares Ultra Nasdaq Cybersecurity 20260701 0 77.39 79.47 77.1 78.461 6900 78.461 up up correct
UFO.US Procure ETF Trust II 20260701 0 50.7 51.66 50.145 50.18 1857400 50.18 down down correct
USIG.US iShares Broad USD Investment Grade Corporate Bond ETF 20260701 0 50.94 51.07 50.93 51.01 1874000 51.01 up up correct
USMC.US Principal U.S. Mega 20260701 0 73.83 74.06 73.445 73.769 72500 73.769 down down correct
USOI.US Credit Suisse X 20260701 0 43.2 43.2 42.2 42.265 53200 40.3792 down down correct
USXF.US iShares ESG Advanced MSCI USA ETF 20260701 0 68.61 68.94 68.29 68.37 50100 68.37 down down correct
VCIT.US Vanguard Intermediate 20260701 0 82.14 82.31 82.105 82.19 12862900 82.19 up down incorrect
VCLT.US Vanguard Long 20260701 0 74.58 74.82 74.43 74.65 3914300 74.65 up up correct
VCSH.US Vanguard Scottsdale Funds 20260701 0 78.68 78.74 78.66 78.69 5271500 78.69 up up correct
VGIT.US Vanguard Intermediate 20260701 0 58.7 58.78 58.69 58.7 4521400 58.7
VGLT.US Vanguard Scottsdale Funds 20260701 0 54.63 54.81 54.59 54.66 1930300 54.66 up up correct
VGSH.US Vanguard Short 20260701 0 58.02 58.05 58 58.02 6192200 58.02
VIGI.US Vanguard International Dividend Appreciation Index Fund ETF Shares 20260701 0 93.24 94 93.24 93.58 294400 93.58 up up correct
VMBS.US Vanguard Mortgage 20260701 0 46.56 46.64 46.45 46.57 1495500 46.57 up up correct
VNQI.US Vanguard Global ex 20260701 0 44.5 44.95 44.5 44.82 229200 44.82 up up correct
VONE.US Vanguard Russell 1000 Index Fund ETF Shares 20260701 0 337.37 340.05 336.89 338.01 73300 338.01 up down incorrect
VONG.US Vanguard Scottsdale Funds 20260701 0 127.06 127.63 126.2 126.54 1020300 126.54 down up incorrect
VONV.US Vanguard Scottsdale Funds 20260701 0 106.59 107.53 106.39 106.94 820900 106.94 up up correct
VPN.US Global X Funds 20260701 0 27.42 27.51 26.78 27.075 16097 27.075 down down correct
VRIG.US Invesco Actively Managed Exchange 20260701 0 25.06 25.085 25.06 25.08 1492117 24.988 up up correct
VSDA.US VictoryShares Dividend Accelerator ETF 20260701 0 58.11 58.575 58.06 58.3484 3431 58.1688 up up correct
VSMV.US VictoryShares US Multi 20260701 0 59.43 59.5 59.18 59.2353 2000 59.1766 down down correct
VTC.US Vanguard Scottsdale Funds 20260701 0 76.31 76.5057 76.31 76.4175 126713 76.4175 up up correct
VTHR.US Vanguard Russell 3000 Index Fund ETF Shares 20260701 0 330.45 332.23 329.74 330.46 36500 330.46 up up correct
VTIP.US Vanguard Malvern Funds 20260701 0 49.56 49.6 49.52 49.52 4830400 49.52 down down correct
VTWG.US Vanguard Russell 2000 Growth Index Fund ETF Shares 20260701 0 286.09 289.14 285.32 285.35 21300 285.35 down down correct
VTWO.US Vanguard Russell 2000 Index Fund ETF Shares 20260701 0 121.15 122.35 120.83 120.95 2087300 120.95 down down correct
VTWV.US Vanguard Russell 2000 Value Index Fund ETF Shares 20260701 0 195.46 197.18 195.21 195.5 32700 195.5 up up correct
VWOB.US Vanguard Emerging Markets Government Bond Index Fund ETF Shares 20260701 0 66.83 66.94 66.73 66.87 881200 66.87 up up correct
VXUS.US Vanguard Total International Stock Index Fund ETF Shares 20260701 0 84.55 85.06 84.42 84.53 5344200 84.53 down down correct
VYMI.US Vanguard International High Dividend Yield Index Fund ETF Shares 20260701 0 97.49 98.165 97.45 97.83 914200 97.83 up up correct
WBND.US Western Asset Total Return ETF 20260701 0 50.3 50.3 49.59 49.75 49431 49.75 down down correct
WCBR.US WisdomTree Trust 20260701 0 36.53 37.7 36.42 37.22 25600 37.22 up up correct
WOOD.US iShares Global Timber & Forestry ETF 20260701 0 65.56 66.08 65.56 65.91 5200 65.91 up up correct
XT.US iShares Exponential Technologies ETF 20260701 0 82.4 82.88 82.21 82.41 87300 82.41 up down incorrect
YLCO.US Global X YieldCo & Renewable Energy Income ETF 20260701 0 35.47 35.56 35.341 35.341 3193 35.341 down down correct
YLDE.US ClearBridge Dividend Strategy ESG ETF 20260701 0 56.17 56.17 55.65 55.7156 9733 55.7156 down down correct

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