CollectAI

close-nasdaq_etfs

2026/07/02

TICKER DESC DATE TIME OPEN HIGH LOW CLOSE VOL Adj CLOSE Trend Predict Result
AADR.US AdvisorShares Dorsey Wright ADR ETF 20260702 0 83.58 83.58 81.98 82.48 1200 82.48 down down correct
AAXJ.US iShares MSCI All Country Asia ex Japan ETF 20260702 0 115.8 116.81 112.43 113.94 567000 113.94 down down correct
ACWI.US iShares Trust 20260702 0 156.89 157.77 155.03 156.15 3202400 156.15 down down correct
ACWX.US iShares MSCI ACWI ex U.S. ETF 20260702 0 75.74 76.2 74.61 75.23 2674600 75.23 down up incorrect
AGNG.US Global X Aging Population ETF 20260702 0 36.33 37.18 36.33 37.063 20000 37.063 up up correct
AGZD.US WisdomTree Interest Rate Hedged U.S. Aggregate Bond Fund 20260702 0 22.57 22.61 22.56 22.57 99200 22.57
AIA.US iShares Trust 20260702 0 136.28 138.13 132.05 134.31 1021600 134.31 down up incorrect
AIQ.US Global X Artificial Intelligence & Technology ETF 20260702 0 63.335 64.159 61.17 61.85 3168300 61.85 down down correct
AIRR.US First Trust Exchange 20260702 0 129.92 131.43 124.51 125.91 892400 125.91 down down correct
ALTY.US Global X Funds 20260702 0 12.43 12.43 12.35 12.389 27700 12.31 down down correct
ANGL.US VanEck Vectors ETF Trust 20260702 0 29.16 29.18 29.14 29.16 1344500 29.16
AQWA.US Global X Funds 20260702 0 19.54 19.54 19.39 19.455 1900 19.455 down down correct
BBH.US VanEck Vectors Biotech ETF 20260702 0 205.43 211.34 205.43 211.34 7000 211.34 up up correct
BFIT.US Global X Health & Wellness ETF 20260702 0 33.16 33.3 32.5 33.18 87266 33.18 up down incorrect
BGRN.US iShares Trust 20260702 0 47.29 47.34 47.28 47.3272 25272 47.3272 up up correct
BIB.US ProShares Ultra Nasdaq Biotechnology 20260702 0 103.75 106.92 103.75 106.84 20600 106.84 up up correct
BIS.US ProShares UltraShort Nasdaq Biotechnology 20260702 0 13.37 13.37 12.78 12.79 8400 12.79 down down correct
BKCH.US Global X Blockchain ETF 20260702 0 73.39 74.72 67.83 68.65 63300 68.65 down down correct
BLCN.US Siren ETF Trust 20260702 0 24.73 24.82 24 24.235 7000 24.235 down down correct
BND.US Vanguard Bond Index Funds 20260702 0 73.06 73.17 73.04 73.11 7627600 73.11 up up correct
BNDW.US Vanguard Total World Bond ETF 20260702 0 68.23 68.28 68.15 68.2 118100 68.2 down down correct
BNDX.US Vanguard Total International Bond Index Fund ETF Shares 20260702 0 48.24 48.28 48.21 48.24 4037700 48.24
BOTZ.US Global X Robotics & Artificial Intelligence ETF 20260702 0 37.97 38.13 37.1 37.39 845400 37.39 down down correct
BSCQ.US Invesco BulletShares 2026 Corporate Bond ETF 20260702 0 19.53 19.54 19.53 19.535 592803 19.4708 up up correct
BSCR.US Invesco BulletShares 2027 Corporate Bond ETF 20260702 0 19.63 19.63 19.62 19.625 613155 19.5558 down down correct
BSCS.US Invesco BulletShares 2028 Corporate Bond ETF 20260702 0 20.37 20.39 20.3672 20.385 418908 20.3094 up up correct
BSCT.US Invesco BulletShares 2029 Corporate Bond ETF 20260702 0 18.59 18.6 18.58 18.595 316900 18.5249 up up correct
BSCU.US Invesco BulletShares 2030 Corporate Bond ETF 20260702 0 16.66 16.67 16.64 16.655 291000 16.591 down down correct
BSCV.US Invesco BulletShares 2031 Corporate Bond ETF 20260702 0 16.41 16.41 16.39 16.405 262800 16.3398 down down correct
BSJQ.US Invesco BulletShares 2026 High Yield Corporate Bond ETF 20260702 0 22.95 22.97 22.94 22.955 233822 22.8548 up down incorrect
BSJR.US Invesco BulletShares 2027 High Yield Corporate Bond ETF 20260702 0 22.38 22.38 22.345 22.364 117200 22.2656 down up incorrect
BSJS.US Invesco BulletShares 2028 High Yield Corporate Bond ETF 20260702 0 21.78 21.79 21.765 21.785 105800 21.6764 up up correct
BSJT.US Invesco BulletShares 2029 High Yield Corporate Bond ETF 20260702 0 21.12 21.17 21.12 21.15 163800 21.0361 up up correct
BSMQ.US Invesco Exchange 20260702 0 23.55 23.57 23.54 23.555 43200 23.4977 up up correct
BSMR.US Invesco Exchange 20260702 0 23.62 23.64 23.62 23.625 41000 23.57 up up correct
BSMS.US Invesco Exchange 20260702 0 23.49 23.51 23.474 23.475 87000 23.4191 down down correct
BSMT.US Invesco Exchange 20260702 0 23.04 23.04 23.02 23.025 63100 22.971 down up incorrect
BSMU.US Invesco BulletShares 2030 Municipal Bond ETF 20260702 0 21.89 21.91 21.85 21.895 45400 21.8423 up up correct
BSMV.US Invesco BulletShares 2031 Municipal Bond ETF 20260702 0 20.97 21 20.93 20.985 32700 20.9317 up up correct
BTEC.US Principal Healthcare Innovators Index ETF 20260702 0 9.565 9.832 9.5471 9.7875 249708 9.7875 up up correct
BUG.US Global X Funds 20260702 0 39.24 39.78 38.92 39.33 1029600 39.33 up up correct
CARZ.US First Trust NASDAQ Global Auto Index Fund 20260702 0 111.55 111.55 108.55 110.03 1300 110.03 down down correct
CATH.US Global X S&P 500 Catholic Values ETF 20260702 0 88.66 89.18 87.98 88.45 78600 88.45 down down correct
CDC.US Victory Portfolios II 20260702 0 75.22 76.001 75.15 76.001 11249 75.7973 up up correct
CDL.US Victory Portfolios II 20260702 0 78.42 79.3006 78.42 79.3006 5856 79.0887 up down incorrect
CEFA.US Global X S&P Catholic Values Developed ex 20260702 0 40.08 40.08 39.7 39.7936 694 39.7936 down down correct
CFA.US VictoryShares US 500 Volatility Wtd ETF 20260702 0 99.26 99.5449 98.85 99.5449 2113 99.4428 up up correct
CFO.US Victory Portfolios II 20260702 0 80.61 80.6794 80.31 80.6794 2091 80.5974 up up correct
CIBR.US First Trust Exchange 20260702 0 91.03 92.21 90.19 90.67 1221900 90.67 down down correct
CIZ.US VictoryShares Developed Enhanced Volatility Wtd ETF 20260702 0 2.55 2.6 2.4 2.5 762970 2.5 down down correct
CLOU.US Global X Funds 20260702 0 23.19 23.51 23.01 23.22 177600 23.22 up down incorrect
COMT.US iShares GSCI Commodity Dynamic Roll Strategy ETF 20260702 0 30.12 30.21 30.05 30.193 215200 30.193 up up correct
CSB.US VictoryShares US Small Cap High Div Volatility Wtd ETF 20260702 0 66.01 66.32 65.485 65.8846 10902 65.707 down down correct
CTEC.US Global X Funds 20260702 0 64.16 64.71 60.861 61.618 1600 61.618 down down correct
CXSE.US WisdomTree Trust 20260702 0 37.86 38.05 37.48 37.68 27500 37.68 down down correct
DALI.US First Trust Dorsey Wright DALI 1 ETF 20260702 0 29.45 29.45 29.087 29.263 500 29.263 down down correct
DAPP.US VanEck Vectors ETF Trust 20260702 0 19.35 19.74 18.23 18.48 406200 18.48 down down correct
DAX.US Global X DAX Germany ETF 20260702 0 45.07 45.58 45.07 45.25 30100 45.25 up up correct
DDI.US DoubleDown Interactive Co. Ltd. American Depository Shares 20260702 0 11.5 11.6 11.47 11.49 41700 11.49 down down correct
DDIV.US First Trust Dorsey Wright Momentum & Dividend ETF 20260702 0 45.27 45.345 45.05 45.345 2100 45.345 up up correct
DEMZ.US Democratic Large Cap Core ETF 20260702 0 47.37 47.45 46.68 46.997 6900 46.997 down down correct
DGRE.US WisdomTree Emerging Markets Quality Dividend Growth Fund 20260702 0 39.77 40.195 39.143 39.443 44600 39.443 down up incorrect
DGRS.US WisdomTree Trust 20260702 0 59.39 59.59 58.24 58.69 20800 58.69 down down correct
DGRW.US WisdomTree U.S. Quality Dividend Growth Fund 20260702 0 95.75 96.31 95.19 95.86 376500 95.86 up up correct
DMXF.US iShares ESG Advanced MSCI EAFE Index ETF 20260702 0 84.9 85.03 83.64 84.146 18600 84.146 down down correct
DRIV.US Global X Funds 20260702 0 38.12 38.419 36.27 36.74 39700 36.74 down down correct
DVLU.US First Trust Dorsey Wright Momentum & Value ETF 20260702 0 39.55 39.55 39.18 39.41 2400 39.41 down down correct
DVOL.US First Trust Exchange 20260702 0 36.64 36.92 36.64 36.9 5800 36.9 up up correct
DVY.US iShares Trust 20260702 0 157.62 159.15 157.62 159.08 441000 159.08 up up correct
DWAS.US Invesco DWA SmallCap Momentum ETF 20260702 0 124.55 124.55 119.25 120.49 19900 120.49 down down correct
DWAW.US AdvisorShares Trust 20260702 0 50.259 50.259 50.259 50.259 100 50.259
DWSH.US AdvisorShares Dorsey Wright Short ETF 20260702 0 6.06 6.08 6 6.02 39400 6.02 down down correct
DWUS.US AdvisorShares Trust 20260702 0 61.7 61.71 60.141 60.141 500 60.141 down down correct
EBIZ.US Global X Funds 20260702 0 28.385 28.385 28.35 28.375 1200 28.375 down down correct
ECOW.US Pacer Emerging Markets Cash Cows 100 ETF 20260702 0 26.67 26.88 26.515 26.635 18800 26.635 down down correct
EEMA.US iShares MSCI Emerging Markets Asia ETF 20260702 0 114.87 115.96 112.24 113.38 65700 113.38 down down correct
EFAS.US Global X MSCI SuperDividend EAFE ETF 20260702 0 21.5 21.615 21.491 21.565 37300 21.475 up up correct
EMB.US iShares J.P. Morgan USD Emerging Markets Bond ETF 20260702 0 96.11 96.24 96.015 96.2 7173024 96.2 up up correct
EMCB.US WisdomTree Emerging Markets Corporate Bond Fund 20260702 0 65.99 66.41 65.99 66.18 4300 66.18 up up correct
EMIF.US iShares Emerging Markets Infrastructure ETF 20260702 0 26.18 26.22 26.16 26.22 800 26.22 up down incorrect
EMXC.US iShares MSCI Emerging Markets ex China ETF 20260702 0 98.75 99.8 95.75 96.98 4639300 96.98 down down correct
EMXF.US iShares Trust 20260702 0 57.22 57.47 55.88 56.402 12500 56.402 down down correct
ENZL.US iShares MSCI New Zealand ETF 20260702 0 45.17 45.31 44.78 44.94 84500 44.94 down down correct
EQRR.US ProShares Equities for Rising Rates ETF 20260702 0 80.95 80.95 78.34 79.06 49300 79.06 down up incorrect
ESGD.US iShares ESG Aware MSCI EAFE ETF 20260702 0 103.61 104.21 102.671 103.31 244000 103.31 down down correct
ESGE.US iShares ESG Aware MSCI EM ETF 20260702 0 53.18 53.63 51.74 52.46 534500 52.46 down down correct
ESGU.US iShares ESG Aware MSCI USA ETF 20260702 0 163.86 164.8 162.38 163.4 290000 163.4 down down correct
ESMV.US iShares ESG MSCI USA Min Vol Factor ETF 20260702 0 30.784 30.784 30.784 30.784 100 30.784
ESPO.US VanEck Vectors Video Gaming and eSports ETF 20260702 0 91.86 92.57 91.63 91.93 29200 91.93 up up correct
EUFN.US iShares MSCI Europe Financials ETF 20260702 0 39.82 40.04 39.61 39.86 1013100 39.86 up up correct
EWJV.US iShares Trust 20260702 0 45.35 45.68 44.79 45.15 50300 45.15 down down correct
EWZS.US iShares MSCI Brazil Small 20260702 0 12.99 13.23 12.91 12.98 53200 12.98 down down correct
FAAR.US First Trust Exchange 20260702 0 31.34 31.46 31.25 31.435 47100 31.435 up down incorrect
FAB.US First Trust Exchange 20260702 0 102.18 102.63 102.16 102.63 5200 102.63 up up correct
FAD.US First Trust Multi Cap Growth AlphaDEX Fund 20260702 0 196.98 196.98 189.92 191.62 8300 191.62 down down correct
FALN.US iShares Fallen Angels USD Bond ETF 20260702 0 27.18 27.21 27.15 27.17 1132434 27.17 down down correct
FCA.US First Trust Exchange 20260702 0 26.58 26.81 26.36 26.62 22500 26.62 up down incorrect
FCAL.US First Trust Exchange 20260702 0 49.7 49.75 49.665 49.725 12401 49.5806 up up correct
FCEF.US First Trust CEF Income Opportunity ETF 20260702 0 23.93 24.08 23.91 23.975 17352 23.8375 up up correct
FCVT.US First Trust SSI Strategic Convertible Securities ETF 20260702 0 52.64 53.04 50.99 51.488 56313 51.4412 down down correct
FDIV.US First Trust Strategic Income ETF 20260702 0 28.19 28.31 28.05 28.288 16600 28.288 up up correct
FDNI.US First Trust Dow Jones International Internet ETF 20260702 0 25.79 25.85 25.64 25.81 16300 25.81 up up correct
FDT.US First Trust Exchange 20260702 0 94.12 94.93 92.51 93.45 120600 93.45 down down correct
FDTS.US First Trust Developed Markets ex 20260702 0 66.1 66.1 65.3 65.3 900 65.3 down up incorrect
FEM.US First Trust Emerging Markets AlphaDEX Fund 20260702 0 31.83 32.06 31.2 31.43 113800 31.43 down down correct
FEMB.US First Trust Emerging Markets Local Currency Bond ETF 20260702 0 29.32 29.579 29.28 29.31 85958 29.1451 down down correct
FEMS.US First Trust Exchange 20260702 0 45.53 45.61 44.97 45.2 30000 45.2 down down correct
FEP.US First Trust Europe AlphaDEX Fund 20260702 0 57.66 57.97 57.47 57.67 14300 57.67 up up correct
FEUZ.US First Trust Exchange 20260702 0 66.77 67 66.77 66.967 1100 66.967 up up correct
FEX.US First Trust Large Cap Core AlphaDEX Fund 20260702 0 138.82 139.21 135.89 137.1 7000 137.1 down down correct
FGM.US First Trust Germany AlphaDEX Fund 20260702 0 64.65 64.79 64.65 64.79 1400 64.79 up up correct
FICS.US First Trust International Developed Cap Strength ETF 20260702 0 42.36 42.46 42.18 42.331 9400 42.331 down down correct
FID.US First Trust S&P International Dividend Aristocrats ETF 20260702 0 21.54 21.62 21.46 21.54 15800 21.54
FINX.US Global X FinTech ETF 20260702 0 25.58 26.16 25.39 25.57 76300 25.57 down down correct
FIXD.US First Trust Exchange 20260702 0 43.6 43.6255 43.544 43.61 244124 43.4436 up up correct
FJP.US First Trust Japan AlphaDEX Fund 20260702 0 76.95 77.32 75.78 76.25 10200 76.25 down up incorrect
FKU.US First Trust United Kingdom AlphaDEX Fund 20260702 0 53.37 53.89 53.29 53.66 2800 53.66 up up correct
FLN.US First Trust Latin America AlphaDEX Fund 20260702 0 24.93 24.93 24.58 24.6 3500 24.6 down down correct
FMB.US First Trust Managed Municipal ETF 20260702 0 51.45 51.45 51.36 51.43 103146 51.2716 down down correct
FMHI.US First Trust Exchange 20260702 0 48.56 48.62 48.49 48.5914 34514 48.4129 up up correct
FNK.US First Trust Mid Cap Value AlphaDEX Fund 20260702 0 61.93 61.93 61.3 61.68 3700 61.68 down down correct
FNX.US First Trust Mid Cap Core AlphaDEX Fund 20260702 0 145.92 146.34 143.01 144.05 40200 144.05 down down correct
FNY.US First Trust Mid Cap Growth AlphaDEX Fund 20260702 0 109.66 109.66 105.93 106.96 21600 106.96 down down correct
FPA.US First Trust Asia Pacific Ex 20260702 0 51.08 51.08 50.47 50.84 5600 50.84 down down correct
FPXE.US First Trust IPOX Europe Equity Opportunities ETF 20260702 0 34.69 34.69 34.35 34.46 1200 34.46 down down correct
FPXI.US First Trust International Equity Opportunities ETF 20260702 0 78.68 79.44 76.5 77.28 59200 77.28 down down correct
FSZ.US First Trust Switzerland AlphaDEX Fund 20260702 0 83.15 83.15 83.15 83.15 300 83.15
FTA.US First Trust Large Cap Value AlphaDEX Fund 20260702 0 97.81 98.48 97.71 98.4 51700 98.4 up up correct
FTAG.US First Trust Exchange 20260702 0 29.28 29.43 29.28 29.43 1100 29.43 up up correct
FTC.US First Trust Large Cap Growth AlphaDEX Fund 20260702 0 189.46 190.44 181.75 183.81 11500 183.81 down down correct
FTCS.US First Trust Capital Strength ETF 20260702 0 95.39 97.23 95.39 97.17 621600 97.17 up down incorrect
FTGC.US First Trust Global Tactical Commodity Strategy Fund 20260702 0 27.07 27.215 27.005 27.11 700800 27.11 up up correct
FTHI.US First Trust BuyWrite Income ETF 20260702 0 23.76 23.84 23.58 23.71 806413 23.531 down down correct
FTRI.US First Trust Exchange 20260702 0 16.04 16.22 16.04 16.16 69400 16.16 up up correct
FTSL.US First Trust Senior Loan Fund 20260702 0 44.78 44.87 44.7301 44.8275 210075 44.6031 up down incorrect
FTSM.US First Trust Enhanced Short Maturity ETF 20260702 0 59.79 59.79 59.76 59.775 543700 59.775 down down correct
FTXG.US First Trust Nasdaq Food & Beverage ETF 20260702 0 22.85 22.981 22.81 22.981 9100 22.981 up up correct
FTXH.US First Trust Nasdaq Pharmaceuticals ETF 20260702 0 38.81 39.18 38.79 39.146 12700 39.146 up up correct
FTXL.US First Trust Nasdaq Semiconductor ETF 20260702 0 266.61 269.08 245.18 250.32 302900 250.32 down down correct
FTXN.US First Trust Nasdaq Oil & Gas ETF 20260702 0 33.31 33.65 33.28 33.52 87300 33.52 up up correct
FTXO.US First Trust Nasdaq Bank ETF 20260702 0 42.35 42.39 41.54 41.775 153300 41.775 down down correct
FTXR.US First Trust Nasdaq Transportation ETF 20260702 0 45.9 45.965 44.625 45.102 18700 45.102 down down correct
FV.US First Trust Dorsey Wright Focus 5 ETF 20260702 0 74.24 74.84 71.79 72.507 94400 72.507 down down correct
FVC.US First Trust Dorsey Wright Dynamic Focus 5 ETF 20260702 0 43.07 43.07 41.63 41.835 600 41.835 down down correct
FYC.US First Trust Small Cap Growth AlphaDEX Fund 20260702 0 126.44 126.44 122.22 123.5 62100 123.5 down down correct
FYT.US First Trust Small Cap Value AlphaDEX Fund 20260702 0 70.52 70.52 69.89 70.27 5800 70.27 down down correct
FYX.US First Trust Exchange 20260702 0 144.3 144.3 141.34 142.33 34600 142.33 down down correct
GLDI.US Credit Suisse X 20260702 0 144.99 144.99 143.027 143.027 69800 141.4411 down down correct
GNMA.US iShares GNMA Bond ETF 20260702 0 44.1387 44.1387 44 44.055 10367 44.055 down down correct
GNOM.US Global X Genomics & Biotechnology ETF 20260702 0 58.39 59.04 57.86 58.4 48000 58.4 up up correct
GRID.US First Trust NASDAQ Clean Edge Smart Grid Infrastructure Index Fund 20260702 0 188.52 189.04 182.39 184.17 950400 184.17 down down correct
GXTG.US Global X Funds 20260702 0 26.1599 26.1599 26.1599 26.1599 0 26.1599
HERD.US Pacer Cash Cows Fund of Funds ETF 20260702 0 48.03 48.03 47.78 47.938 4200 47.938 down down correct
HERO.US Global X Funds 20260702 0 24.52 25.4 24.43 25.23 12200 25.23 up down incorrect
HLAL.US Wahed FTSE USA Shariah ETF 20260702 0 71.01 71.407 69.811 70.3 91600 70.3 down up incorrect
HNDL.US Strategy Shares 20260702 0 22.85 22.86 22.66 22.79 38300 22.6567 down up incorrect
HYDR.US Global X Hydrogen ETF 20260702 0 52.99 53.239 49.2 50.47 29400 50.47 down down correct
HYLS.US First Trust Tactical High Yield ETF 20260702 0 40.77 41.05 40.64 40.8 180911 40.5706 up up correct
HYXF.US iShares ESG Advanced High Yield Corporate Bond ETF 20260702 0 46.57 46.68 46.4 46.53 340400 46.53 down down correct
HYZD.US WisdomTree Interest Rate Hedged High Yield Bond Fund 20260702 0 22.57 22.65 22.53 22.54 259500 22.54 down down correct
IBB.US iShares Biotechnology ETF 20260702 0 191.6 195.99 190.92 195.7 2213000 195.7 up up correct
IBBQ.US Invesco Nasdaq Biotechnology ETF 20260702 0 32.88 33.65 32.865 33.632 59100 33.632 up up correct
IBTA.US iShares Trust 20260702 0 36 36.02 34.36 35.57 98392 35.57 down down correct
IBTG.US iShares Trust 20260702 0 22.84 22.84 22.83 22.83 340800 22.83 down down correct
IBTH.US iShares Trust 20260702 0 22.32 22.33 22.31 22.32 941600 22.32
IBTI.US iShares Trust 20260702 0 22.09 22.1 22.08 22.09 294200 22.09
IBTJ.US iShares Trust 20260702 0 21.58 21.6 21.58 21.6 790400 21.6 up up correct
IBTK.US iShares iBonds Dec 2030 Term Treasury ETF 20260702 0 19.48 19.49 19.461 19.48 165800 19.48
IBTL.US iShares iBonds Dec 2031 Term Treasury ETF 20260702 0 20.11 20.13 20.1 20.12 97600 20.12 up up correct
ICLN.US iShares Global Clean Energy ETF 20260702 0 20.3 20.62 19.37 19.67 4389100 19.67 down down correct
IEF.US iShares 7 20260702 0 94.09 94.26 94.03 94.12 7605500 94.12 up down incorrect
IEI.US iShares 3 20260702 0 117.07 117.19 117.01 117.11 957400 117.11 up up correct
IEUS.US iShares MSCI Europe Small 20260702 0 70.33 70.54 69.92 70.27 3700 70.27 down down correct
IFGL.US iShares International Developed Real Estate ETF 20260702 0 22.5 22.51 22.34 22.47 12400 22.47 down down correct
IFV.US First Trust Dorsey Wright International Focus 5 ETF 20260702 0 26.84 26.89 26.1 26.53 43900 26.53 down down correct
IGF.US iShares Trust 20260702 0 66.58 66.91 66.41 66.87 606800 66.87 up up correct
IGIB.US iShares 5 20260702 0 52.92 52.99 52.9 52.95 3048100 52.95 up up correct
IGOV.US iShares International Treasury Bond ETF 20260702 0 41.09 41.26 40.98 41.04 284300 41.04 down up incorrect
IGSB.US iShares 1 20260702 0 52.24 52.27 52.23 52.25 2317000 52.25 up up correct
IJT.US iShares S&P Small 20260702 0 177.66 178.38 174.38 175.89 174200 175.89 down down correct
IMCV.US iShares Morningstar Mid 20260702 0 92.32 93.28 92.32 93.28 19100 93.28 up up correct
INDY.US iShares India 50 ETF 20260702 0 43.51 43.68 43.48 43.67 101600 43.67 up up correct
IPKW.US Invesco International BuyBack Achievers ETF 20260702 0 57.44 57.58 56.9 57.26 45500 57.26 down down correct
ISHG.US iShares 1 20260702 0 74.06 74.53 74.06 74.4 130000 74.4 up up correct
ISTB.US iShares Core 1 20260702 0 48.1 48.13 48.08 48.12 334600 48.12 up up correct
IUS.US Invesco RAFI Strategic US ETF 20260702 0 66.19 66.57 65.97 66.44 25700 66.44 up up correct
IUSB.US iShares Core Total USD Bond Market ETF 20260702 0 45.94 46.009 45.9201 45.96 2715657 45.96 up up correct
IUSG.US iShares Core S&P U.S. Growth ETF 20260702 0 187.17 188.46 184.12 185.3 555400 185.3 down down correct
IUSV.US iShares Core S&P U.S. Value ETF 20260702 0 111.06 111.61 110.83 111.58 633800 111.58 up up correct
IXUS.US iShares Core MSCI Total International Stock ETF 20260702 0 95.28 95.88 93.94 94.72 1167900 94.72 down up incorrect
JOET.US Virtus ETF Trust II 20260702 0 46.09 46.25 45.38 45.74 40400 45.74 down down correct
JSML.US Janus Henderson Small Cap Growth Alpha ETF 20260702 0 92.53 92.685 89.8 90.972 16200 90.972 down down correct
KBWB.US Invesco Exchange 20260702 0 95.57 95.6 93.62 94.44 1169100 94.44 down down correct
KBWD.US Invesco KBW High Dividend Yield Financial ETF 20260702 0 12.56 12.6 12.37 12.42 358273 12.2863 down down correct
KBWP.US Invesco KBW Property & Casualty Insurance ETF 20260702 0 130.28 133.79 129.76 133.79 15900 133.79 up up correct
KBWR.US Invesco KBW Regional Banking ETF 20260702 0 67.11 67.7515 67.0601 67.7515 2289 67.7515 up up correct
KBWY.US Invesco KBW Premium Yield Equity REIT ETF 20260702 0 18.76 18.89 18.76 18.88 206392 18.7616 up up correct
KRMA.US Global X Conscious Companies ETF 20260702 0 47.3234 47.3234 46.97 47.2694 1899 47.2694 down down correct
KROP.US Global X Funds 20260702 0 35.36 35.36 35.3479 35.3479 631 35.3479 down down correct
LDEM.US iShares ESG MSCI EM Leaders ETF 20260702 0 59.39 59.96 58.39 58.82 1100 58.82 down down correct
LDSF.US First Trust Exchange 20260702 0 18.85 18.92 18.85 18.891 29400 18.8171 up up correct
LEGR.US First Trust Exchange 20260702 0 64.44 64.75 63.435 63.88 2900 63.88 down down correct
LMBS.US First Trust Low Duration Opportunities ETF 20260702 0 49.73 49.86 49.7 49.735 498097 49.5651 up up correct
LRGE.US ClearBridge Large Cap Growth ESG ETF 20260702 0 86.46 86.56 85.721 86.034 3700 86.034 down down correct
LVHD.US Legg Mason Low Volatility High Dividend ETF 20260702 0 44.39 45.12 44.39 45.12 65400 45.12 up up correct
MBB.US iShares Trust 20260702 0 94.08 94.2401 94.03 94.13 1644734 94.13 up up correct
MCHI.US iShares MSCI China ETF 20260702 0 51.11 51.4 50.57 50.91 9184700 50.91 down down correct
MDIV.US First Trust Multi 20260702 0 16.56 16.64 16.56 16.6103 33452 16.5428 up up correct
MILN.US Global X Millennials Consumer ETF 20260702 0 44.67 44.91 44.55 44.89 5400 44.89 up up correct
NFTY.US First Trust Exchange 20260702 0 53.69 54.3 53.69 54.09 7600 54.09 up up correct
NXTG.US First Trust Exchange 20260702 0 150.98 150.98 147.12 148.08 3900 148.08 down down correct
ONEQ.US Fidelity Nasdaq Composite Index ETF 20260702 0 102.74 103.48 100.93 101.66 278600 101.66 down down correct
PDBC.US Invesco Optimum Yield Diversified Commodity Strategy No K 20260702 0 15.83 15.89 15.775 15.87 5244500 15.87 up down incorrect
PDP.US Invesco DWA Momentum ETF 20260702 0 147.5 147.78 139.5 141.38 24100 141.38 down up incorrect
PEY.US Invesco High Yield Equity Dividend Achievers ETF 20260702 0 23.61 23.75 23.545 23.74 117941 23.6462 up up correct
PEZ.US Invesco DWA Consumer Cyclicals Momentum ETF 20260702 0 101.9 101.9 101.9 101.9 100 101.9
PFF.US iShares Preferred and Income Securities ETF 20260702 0 30.48 30.65 30.39 30.48 3128000 30.48
PFI.US Invesco DWA Financial Momentum ETF 20260702 0 61.61 61.98 61.54 61.54 800 61.54 down down correct
PFM.US Invesco Dividend Achievers ETF 20260702 0 55.5 55.93 55.5 55.93 14700 55.93 up up correct
PGJ.US Invesco Golden Dragon China ETF 20260702 0 23.12 23.27 22.65 22.83 38500 22.83 down up incorrect
PHO.US Invesco Water Resources ETF 20260702 0 69.01 69.69 69.01 69.67 58500 69.67 up up correct
PID.US Invesco International Dividend Achievers ETF 20260702 0 22.42 22.55 22.36 22.5 41000 22.5 up up correct
PIE.US Invesco DWA Emerging Markets Momentum ETF 20260702 0 33 33.28 32.31 32.43 252300 32.43 down down correct
PIO.US Invesco Global Water ETF 20260702 0 45.32 45.52 45.32 45.51 5300 45.51 up up correct
PIZ.US Invesco DWA Developed Markets Momentum ETF 20260702 0 55.43 55.66 54.41 54.67 82100 54.67 down down correct
PKW.US Invesco BuyBack Achievers ETF 20260702 0 143.18 143.76 142.24 143.03 20000 143.03 down down correct
PNQI.US Invesco NASDAQ Internet ETF 20260702 0 46.97 47.52 46.97 47.48 44100 47.48 up up correct
PPH.US VanEck Vectors ETF Trust 20260702 0 109.4 111.72 108.98 111.39 469400 111.39 up up correct
PRFZ.US Invesco FTSE RAFI US 1500 Small 20260702 0 55.95 56.11 54.61 55.09 96000 55.09 down down correct
PRN.US Invesco DWA Industrials Momentum ETF 20260702 0 251.11 251.11 232.5 235.15 72400 235.15 down down correct
PSC.US Principal Exchange 20260702 0 70.17 70.385 68.23 68.83 74566 68.83 down down correct
PSCC.US Invesco S&P SmallCap Consumer Staples ETF 20260702 0 36.21 36.31 36.02 36.28 1400 36.28 up up correct
PSCD.US Invesco S&P SmallCap Consumer Discretionary ETF 20260702 0 116.83 117.96 116.83 117.96 1800 117.96 up up correct
PSCE.US Invesco S&P SmallCap Energy ETF 20260702 0 54 54.5 53.25 53.56 38000 53.56 down down correct
PSCF.US Invesco S&P SmallCap Financials ETF 20260702 0 66.15 66.15 65.76 65.85 2500 65.85 down down correct
PSCH.US Invesco S&P SmallCap Health Care ETF 20260702 0 52.87 53.82 52.87 53.78 8700 53.78 up up correct
PSCI.US Invesco S&P SmallCap Industrials ETF 20260702 0 182.41 182.41 179.58 181.18 7800 181.18 down down correct
PSCM.US Invesco S&P SmallCap Materials ETF 20260702 0 101.31 101.31 100.38 101.19 9900 101.19 down down correct
PSCT.US Invesco S&P SmallCap Information Technology ETF 20260702 0 90.61 90.61 83.06 84.1 67500 84.1 down down correct
PSCU.US Invesco S&P SmallCap Utilities & Communication Services ETF 20260702 0 65.53 65.53 65.53 65.53 200 65.53
PSET.US Principal Exchange 20260702 0 75.93 76.369 75.93 76.369 2100 76.369 up up correct
PSL.US Invesco Exchange 20260702 0 114.22 114.74 114.14 114.74 700 114.74 up up correct
PTF.US Invesco Exchange 20260702 0 127.04 127.04 110.84 113.41 213300 113.41 down down correct
PTH.US Invesco DWA Healthcare Momentum ETF 20260702 0 60.23 60.57 59.99 60.56 55800 60.56 up up correct
PUI.US Invesco DWA Utilities Momentum ETF 20260702 0 47.18 47.46 47.18 47.46 1500 47.46 up down incorrect
PXI.US Invesco DWA Energy Momentum ETF 20260702 0 54.23 54.23 54.02 54.11 1000 54.11 down up incorrect
PY.US Principal Exchange 20260702 0 54.53 54.734 54.455 54.734 19800 54.734 up up correct
PYZ.US Invesco DWA Basic Materials Momentum ETF 20260702 0 124.9 124.9 121.69 122.94 1500 122.94 down up incorrect
QABA.US First Trust NASDAQ ABA Community Bank Index Fund 20260702 0 68.24 68.24 67.42 67.66 1600 67.66 down down correct
QAT.US iShares MSCI Qatar ETF 20260702 0 18.04 18.04 17.9 17.965 2300 17.965 down down correct
QCLN.US First Trust NASDAQ Clean Edge Green Energy Index Fund 20260702 0 60.13 61.07 55.77 56.71 358300 56.71 down down correct
QCLR.US Global X NASDAQ 100® Collar 95 20260702 0 28.708 28.708 28.708 28.708 100 28.708
QQEW.US First Trust NASDAQ 20260702 0 159.46 160.07 156.66 157.61 33700 157.61 down down correct
QQMG.US Invesco ESG NASDAQ 100 ETF 20260702 0 50.43 50.43 49.08 49.445 31000 49.445 down down correct
QQQ.US Invesco QQQ Trust Series 1 20260702 0 725.58 730.83 707.56 712.6 50959800 712.6 down up incorrect
QQQA.US ProShares Trust 20260702 0 80.87 81.429 75.34 76.4 118300 76.4 down up incorrect
QQQJ.US Invesco NASDAQ Next Gen 100 ETF 20260702 0 45.76 46.17 45.03 45.42 168400 45.42 down down correct
QQQM.US Invesco NASDAQ 100 ETF 20260702 0 298.69 300.873 291.35 293.42 3499200 293.42 down down correct
QQXT.US First Trust NASDAQ 20260702 0 99.12 99.96 99.12 99.96 5300 99.96 up up correct
QRMI.US Global X NASDAQ 100® Risk Managed Income ETF 20260702 0 15.52 15.52 15.32 15.415 12100 15.2629 down down correct
QTEC.US First Trust Exchange 20260702 0 326.58 329.32 311.87 314.98 316500 314.98 down down correct
QTR.US Global X NASDAQ 100 Tail Risk ETF 20260702 0 34.403 34.403 34.403 34.403 200 34.403
QYLD.US Global X NASDAQ 100 Covered Call ETF 20260702 0 18.31 18.41 17.975 18.09 3414523 17.9097 down down correct
QYLG.US Global X Funds 20260702 0 30.07 30.15 29.385 29.607 32100 29.3337 down down correct
RAYS.US Global X Solar ETF 20260702 0 2280 2321 2229 2236.5 7959 2236.5 down down correct
RDVY.US First Trust Rising Dividend Achievers ETF 20260702 0 80.97 80.97 79.42 80.14 1170700 80.14 down down correct
REIT.US ALPS Active REIT ETF 20260702 0 30.69 30.86 30.59 30.817 9900 30.817 up up correct
RFDI.US First Trust RiverFront Dynamic Developed International ETF 20260702 0 87.874 87.874 87.11 87.597 6500 87.597 down down correct
RFEM.US First Trust RiverFront Dynamic Emerging Markets ETF 20260702 0 93.4 93.4 93.064 93.064 900 93.064 down down correct
RING.US iShares MSCI Global Gold Miners ETF 20260702 0 66.33 67.81 65.97 67.19 453200 67.19 up up correct
RNEM.US First Trust Exchange 20260702 0 54.97 54.992 54.97 54.992 1200 54.992 up up correct
RNRG.US Global X Renewable Energy Producers ETF 20260702 0 35.48 35.86 35.131 35.265 23600 35.265 down down correct
RNSC.US First Trust Small Cap US Equity Select ETF 20260702 0 32.14 32.1491 31.94 32.1491 1076 32.1491 up up correct
ROBT.US First Trust Exchange 20260702 0 56.86 57.4 55.8 56.255 54000 56.255 down down correct
RTH.US VanEck Vectors ETF Trust 20260702 0 257.416 259.3213 256.89 259.3213 3316 259.3213 up down incorrect
SARK.US Tuttle Capital Short Innovation ETF 20260702 0 26.24 27.09 25.94 26.784 156100 26.784 up down incorrect
SCZ.US iShares MSCI EAFE Small 20260702 0 83.62 84.16 83.11 83.48 4748100 83.48 down down correct
SDG.US iShares MSCI Global Impact ETF 20260702 0 89.53 90.375 88.78 89.309 4500 89.309 down down correct
SDVY.US First Trust Exchange 20260702 0 43.33 43.49 42.86 43.16 1054700 43.16 down down correct
SHV.US iShares Short Treasury Bond ETF 20260702 0 110.08 110.1 110.08 110.09 3131800 110.09 up up correct
SHY.US iShares Trust 20260702 0 81.93 81.97 81.92 81.94 3504900 81.94 up up correct
SKOR.US FlexShares Credit 20260702 0 48.34 48.4 48.34 48.383 38500 48.383 up up correct
SKYU.US ProShares Ultra Cloud Computing 20260702 0 37.07 37.07 36.272 36.272 1700 36.272 down down correct
SKYY.US First Trust Exchange 20260702 0 136.2 137.56 134.28 134.86 157400 134.86 down up incorrect
SLQD.US iShares Trust 20260702 0 50.21 50.24 50.2 50.23 119100 50.23 up down incorrect
SLVO.US Credit Suisse X 20260702 0 66.86 69.22 66.3 66.76 73400 64.7052 down down correct
SMCP.US AlphaMark Actively Managed Small Cap ETF 20260702 0 25.13 25.23 24.55 24.71 6700 24.71 down up incorrect
SMH.US VanEck Vectors Semiconductor ETF 20260702 0 622.58 627.7 582.6 592.29 21334061 592.29 down up incorrect
SNSR.US Global X Internet of Things ETF 20260702 0 49.885 49.885 47.793 48.414 34500 48.414 down down correct
SOCL.US Global X Funds 20260702 0 45.54 45.59 44.87 45.2 3400 45.2 down down correct
SOXQ.US Invesco PHLX Semiconductor ETF 20260702 0 105.1 106.47 97.39 99.29 5083000 99.29 down up incorrect
SOXX.US iShares Semiconductor ETF 20260702 0 601.24 608.11 554.91 566.32 16092600 566.32 down down correct
SPC.US CrossingBridge Pre 20260702 0 19.546 19.7 19.4116 19.4116 377 19.4116 down down correct
SPRX.US Spear Alpha ETF 20260702 0 54.41 55.215 49.785 50.74 138700 50.74 down down correct
SQLV.US Legg Mason ETF Investment Trust 20260702 0 52.85 52.85 52.563 52.563 700 52.563 down down correct
SQQQ.US ProShares Trust 20260702 0 37.91 40.72 37.08 39.95 71824789 39.95 up up correct
SRET.US Global X SuperDividend REIT ETF 20260702 0 22.7 22.86 22.65 22.797 52500 22.644 up up correct
SUSB.US iShares ESG 1 20260702 0 24.92 24.94 24.9 24.93 151200 24.93 up up correct
SUSC.US iShares ESG USD Corporate Bond ETF 20260702 0 23.04 23.08 23.04 23.075 160700 23.075 up up correct
SUSL.US iShares ESG MSCI USA Leaders ETF 20260702 0 132.95 133.24 131.227 132.251 24700 132.251 down down correct
TDIV.US First Trust NASDAQ Technology Dividend Index Fund 20260702 0 113.47 114.53 110.25 111.22 425000 111.22 down down correct
TLT.US iShares 20+ Year Treasury Bond ETF 20260702 0 85.38 85.78 85.37 85.51 20816300 85.51 up up correct
TQQQ.US ProShares UltraPro QQQ 20260702 0 77.45 79.14 71.72 73.35 87308500 73.35 down down correct
TUR.US iShares Inc. 20260702 0 39.17 39.36 39.09 39.34 148300 39.34 up up correct
UAE.US iShares MSCI UAE ETF 20260702 0 19.05 19.25 18.95 19.02 75800 19.02 down down correct
UCRD.US VictoryShares ESG Corporate Bond ETF 20260702 0 21.515 21.515 21.51 21.515 1400 21.4316
UCYB.US ProShares Ultra Nasdaq Cybersecurity 20260702 0 79.15 79.85 75.19 78 8600 78 down down correct
UFO.US Procure ETF Trust II 20260702 0 50.59 52.069 50.08 50.67 789600 50.67 up up correct
USIG.US iShares Broad USD Investment Grade Corporate Bond ETF 20260702 0 51.05 51.11 51.02 51.09 1501800 51.09 up up correct
USMC.US Principal U.S. Mega 20260702 0 74.01 74.33 73.64 74.016 60700 74.016 up down incorrect
USOI.US Credit Suisse X 20260702 0 42.26 42.7 41.9 42.318 29200 40.4298 up up correct
USXF.US iShares ESG Advanced MSCI USA ETF 20260702 0 68.51 68.76 66.7 67.261 44500 67.261 down down correct
VCIT.US Vanguard Intermediate 20260702 0 82.3 82.385 82.24 82.34 6113826 82.34 up up correct
VCLT.US Vanguard Long 20260702 0 74.69 74.85 74.61 74.81 1661500 74.81 up up correct
VCSH.US Vanguard Scottsdale Funds 20260702 0 78.82 78.83 78.76 78.79 2904100 78.79 down down correct
VGIT.US Vanguard Intermediate 20260702 0 58.75 58.82 58.72 58.8 3035400 58.8 up up correct
VGLT.US Vanguard Scottsdale Funds 20260702 0 54.58 54.81 54.58 54.69 1710700 54.69 up up correct
VGSH.US Vanguard Short 20260702 0 58.08 58.09 58.06 58.08 3195400 58.08
VIGI.US Vanguard International Dividend Appreciation Index Fund ETF Shares 20260702 0 94.78 95.31 94.43 94.95 400000 94.95 up up correct
VMBS.US Vanguard Mortgage 20260702 0 46.61 46.66 46.57 46.61 1002700 46.61
VNQI.US Vanguard Global ex 20260702 0 45.35 45.52 45.08 45.33 303300 45.33 down up incorrect
VONE.US Vanguard Russell 1000 Index Fund ETF Shares 20260702 0 339.45 340.73 335.51 337.71 147000 337.71 down down correct
VONG.US Vanguard Scottsdale Funds 20260702 0 126.55 127.44 123.72 124.74 1143300 124.74 down down correct
VONV.US Vanguard Scottsdale Funds 20260702 0 107.4 108.27 107.4 108.23 872900 108.23 up up correct
VPN.US Global X Funds 20260702 0 26.57 26.93 26.125 26.28 104227 26.28 down down correct
VRIG.US Invesco Actively Managed Exchange 20260702 0 25.07 25.08 25.07 25.075 287804 24.983 up up correct
VSDA.US VictoryShares Dividend Accelerator ETF 20260702 0 58.68 59.2909 58.68 59.2909 5175 59.1084 up up correct
VSMV.US VictoryShares US Multi 20260702 0 59.53 59.88 59.23 59.6272 1775 59.5681 up up correct
VTC.US Vanguard Scottsdale Funds 20260702 0 76.52 76.58 76.44 76.53 43730 76.53 up up correct
VTHR.US Vanguard Russell 3000 Index Fund ETF Shares 20260702 0 331.84 332.82 328.08 330.26 60400 330.26 down down correct
VTIP.US Vanguard Malvern Funds 20260702 0 49.58 49.6 49.53 49.58 5890300 49.58
VTWG.US Vanguard Russell 2000 Growth Index Fund ETF Shares 20260702 0 287.21 287.62 279.62 282.37 12600 282.37 down down correct
VTWO.US Vanguard Russell 2000 Index Fund ETF Shares 20260702 0 121.44 122.13 119.2 120.23 1563200 120.23 down down correct
VTWV.US Vanguard Russell 2000 Value Index Fund ETF Shares 20260702 0 196.4 197.04 193.87 195.21 40200 195.21 down up incorrect
VWOB.US Vanguard Emerging Markets Government Bond Index Fund ETF Shares 20260702 0 66.89 67.01 66.87 67 602200 67 up up correct
VXUS.US Vanguard Total International Stock Index Fund ETF Shares 20260702 0 85.32 85.89 84.14 84.84 6087400 84.84 down down correct
VYMI.US Vanguard International High Dividend Yield Index Fund ETF Shares 20260702 0 99.31 99.85 98.75 99.27 854700 99.27 down down correct
WBND.US Western Asset Total Return ETF 20260702 0 49.66 49.76 49.64 49.64 93650 49.64 down down correct
WCBR.US WisdomTree Trust 20260702 0 37.29 37.66 36.99 37.29 49600 37.29
WOOD.US iShares Global Timber & Forestry ETF 20260702 0 66.76 66.76 66.51 66.74 2100 66.74 down down correct
XT.US iShares Exponential Technologies ETF 20260702 0 82.72 83.445 81.64 82.24 79900 82.24 down down correct
YLCO.US Global X YieldCo & Renewable Energy Income ETF 20260702 0 35.48 35.86 35.131 35.265 23553 35.265 down up incorrect
YLDE.US ClearBridge Dividend Strategy ESG ETF 20260702 0 56.16 56.5542 56.16 56.5542 4743 56.5542 up down incorrect

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