CollectAI

close-nasdaq_etfs

2026/07/07

TICKER DESC DATE TIME OPEN HIGH LOW CLOSE VOL Adj CLOSE Trend Predict Result
AADR.US AdvisorShares Dorsey Wright ADR ETF 20260707 0 83.12 83.12 82.39 83 1200 83 down down correct
AAXJ.US iShares MSCI All Country Asia ex Japan ETF 20260707 0 114.58 115.18 113.24 114.25 512200 114.25 down down correct
ACWI.US iShares Trust 20260707 0 157.41 157.55 156.06 156.46 1342200 156.46 down down correct
ACWX.US iShares MSCI ACWI ex U.S. ETF 20260707 0 75.66 75.84 74.9 75.14 1271700 75.14 down up incorrect
AGNG.US Global X Aging Population ETF 20260707 0 37.36 37.36 37.2 37.23 6300 37.23 down down correct
AGZD.US WisdomTree Interest Rate Hedged U.S. Aggregate Bond Fund 20260707 0 22.62 22.62 22.59 22.6 85800 22.6 down down correct
AIA.US iShares Trust 20260707 0 135.53 136.4 133.94 135.19 94700 135.19 down down correct
AIQ.US Global X Artificial Intelligence & Technology ETF 20260707 0 62.58 62.72 61.37 62.08 2482200 62.08 down down correct
AIRR.US First Trust Exchange 20260707 0 126.29 126.29 121.23 122.87 714100 122.87 down down correct
ALTY.US Global X Funds 20260707 0 12.41 12.41 12.33 12.33 13800 12.33 down down correct
ANGL.US VanEck Vectors ETF Trust 20260707 0 29.18 29.18 29.11 29.14 582200 29.14 down down correct
AQWA.US Global X Funds 20260707 0 19.45 19.45 19.19 19.2669 6116 19.2669 down down correct
BBH.US VanEck Vectors Biotech ETF 20260707 0 212.12 212.54 210.91 212.39 5300 212.39 up up correct
BFIT.US Global X Health & Wellness ETF 20260707 0 32.6 33.18 32.6 32.84 88889 32.84 up down incorrect
BGRN.US iShares Trust 20260707 0 47.28 47.28 47.18 47.192 35475 47.192 down down correct
BIB.US ProShares Ultra Nasdaq Biotechnology 20260707 0 108.87 110.19 106.54 109.84 8500 109.84 up up correct
BIS.US ProShares UltraShort Nasdaq Biotechnology 20260707 0 12.69 12.69 12.37 12.43 10900 12.43 down down correct
BKCH.US Global X Blockchain ETF 20260707 0 71.1 71.25 66.79 68.2 88400 68.2 down down correct
BLCN.US Siren ETF Trust 20260707 0 25.22 25.22 24.12 24.613 12800 24.613 down down correct
BND.US Vanguard Bond Index Funds 20260707 0 73.01 73.04 72.8 72.85 8412400 72.85 down down correct
BNDW.US Vanguard Total World Bond ETF 20260707 0 68.16 68.16 67.94 67.95 75000 67.95 down down correct
BNDX.US Vanguard Total International Bond Index Fund ETF Shares 20260707 0 48.18 48.19 48.02 48.02 4527500 48.02 down down correct
BOTZ.US Global X Robotics & Artificial Intelligence ETF 20260707 0 37.29 37.29 36.51 36.59 1334100 36.59 down down correct
BSCQ.US Invesco BulletShares 2026 Corporate Bond ETF 20260707 0 19.54 19.55 19.53 19.53 787265 19.4658 down down correct
BSCR.US Invesco BulletShares 2027 Corporate Bond ETF 20260707 0 19.64 19.64 19.63 19.635 453600 19.5658 down down correct
BSCS.US Invesco BulletShares 2028 Corporate Bond ETF 20260707 0 20.375 20.38 20.35 20.3553 576207 20.2799 down down correct
BSCT.US Invesco BulletShares 2029 Corporate Bond ETF 20260707 0 18.59 18.59 18.56 18.565 462000 18.495 down down correct
BSCU.US Invesco BulletShares 2030 Corporate Bond ETF 20260707 0 16.65 16.65 16.61 16.615 413800 16.5511 down up incorrect
BSCV.US Invesco BulletShares 2031 Corporate Bond ETF 20260707 0 16.39 16.39 16.345 16.355 429400 16.29 down down correct
BSJQ.US Invesco BulletShares 2026 High Yield Corporate Bond ETF 20260707 0 22.97 22.98 22.96 22.97 235141 22.8697
BSJR.US Invesco BulletShares 2027 High Yield Corporate Bond ETF 20260707 0 22.4 22.4 22.365 22.4 285100 22.3014
BSJS.US Invesco BulletShares 2028 High Yield Corporate Bond ETF 20260707 0 21.81 21.82 21.78 21.805 230600 21.6963 down down correct
BSJT.US Invesco BulletShares 2029 High Yield Corporate Bond ETF 20260707 0 21.16 21.17 21.13 21.16 549500 21.0461
BSMQ.US Invesco Exchange 20260707 0 23.57 23.59 23.555 23.555 22400 23.4977 down down correct
BSMR.US Invesco Exchange 20260707 0 23.64 23.65 23.632 23.639 41800 23.584 down down correct
BSMS.US Invesco Exchange 20260707 0 23.5 23.5 23.465 23.465 31000 23.4092 down down correct
BSMT.US Invesco Exchange 20260707 0 23.025 23.055 23.01 23.025 36300 22.971
BSMU.US Invesco BulletShares 2030 Municipal Bond ETF 20260707 0 21.915 21.94 21.89 21.895 17900 21.8423 down down correct
BSMV.US Invesco BulletShares 2031 Municipal Bond ETF 20260707 0 21.02 21.06 20.995 20.995 16800 20.9417 down down correct
BTEC.US Principal Healthcare Innovators Index ETF 20260707 0 9.855 10.0137 9.841 9.9575 277117 9.9575 up up correct
BUG.US Global X Funds 20260707 0 41.15 41.42 39.96 40.36 1009300 40.36 down down correct
CARZ.US First Trust NASDAQ Global Auto Index Fund 20260707 0 108.37 109.44 107.36 108.61 3300 108.61 up up correct
CATH.US Global X S&P 500 Catholic Values ETF 20260707 0 89.22 89.22 88.53 88.761 21300 88.761 down down correct
CDC.US Victory Portfolios II 20260707 0 76.24 76.93 76.24 76.408 34300 76.2035 up up correct
CDL.US Victory Portfolios II 20260707 0 79.9 80.175 79.62 79.702 9500 79.4894 down up incorrect
CEFA.US Global X S&P Catholic Values Developed ex 20260707 0 39.92 39.95 39.782 39.782 1859 39.782 down down correct
CFA.US VictoryShares US 500 Volatility Wtd ETF 20260707 0 99.96 99.96 99.505 99.628 5200 99.526 down down correct
CFO.US Victory Portfolios II 20260707 0 81.03 81.3 80.64 80.752 2200 80.6702 down down correct
CIBR.US First Trust Exchange 20260707 0 93.58 94.08 91.4 92.21 2254200 92.21 down down correct
CIZ.US VictoryShares Developed Enhanced Volatility Wtd ETF 20260707 0 2.5 2.6 2.4 2.5 725612 2.5
CLOU.US Global X Funds 20260707 0 23.9 24.32 23.67 23.82 341300 23.82 down down correct
COMT.US iShares GSCI Commodity Dynamic Roll Strategy ETF 20260707 0 30.7 31.155 30.51 31.07 342700 31.07 up down incorrect
CSB.US VictoryShares US Small Cap High Div Volatility Wtd ETF 20260707 0 65.78 66.465 65.78 66.04 147300 65.8616 up up correct
CTEC.US Global X Funds 20260707 0 61.05 62.99 59.5 59.821 7800 59.821 down down correct
CXSE.US WisdomTree Trust 20260707 0 38.02 38.16 37.84 37.92 8600 37.92 down down correct
DALI.US First Trust Dorsey Wright DALI 1 ETF 20260707 0 28.8 28.88 28.8 28.863 600 28.863 up up correct
DAPP.US VanEck Vectors ETF Trust 20260707 0 18.88 19.04 17.96 18.22 901100 18.22 down down correct
DAX.US Global X DAX Germany ETF 20260707 0 45.68 45.68 44.99 45.13 33100 45.13 down down correct
DDI.US DoubleDown Interactive Co. Ltd. American Depository Shares 20260707 0 11.3 11.48 11.27 11.41 61400 11.41 up up correct
DDIV.US First Trust Dorsey Wright Momentum & Dividend ETF 20260707 0 45.69 45.98 45.69 45.912 7900 45.912 up down incorrect
DEMZ.US Democratic Large Cap Core ETF 20260707 0 46.88 47.11 46.88 46.917 1500 46.917 up down incorrect
DGRE.US WisdomTree Emerging Markets Quality Dividend Growth Fund 20260707 0 39.68 39.68 39.087 39.22 4200 39.22 down down correct
DGRS.US WisdomTree Trust 20260707 0 59.09 59.09 58.39 58.57 34500 58.57 down down correct
DGRW.US WisdomTree U.S. Quality Dividend Growth Fund 20260707 0 96.36 96.54 96.06 96.34 309000 96.34 down down correct
DMXF.US iShares ESG Advanced MSCI EAFE Index ETF 20260707 0 84.155 84.21 83.63 83.748 22400 83.748 down down correct
DRIV.US Global X Funds 20260707 0 36.73 36.8 35.75 36.07 100900 36.07 down down correct
DVLU.US First Trust Dorsey Wright Momentum & Value ETF 20260707 0 40.11 40.11 39.81 39.89 2000 39.89 down down correct
DVOL.US First Trust Exchange 20260707 0 37.3 37.37 37.2 37.32 2100 37.32 up down incorrect
DVY.US iShares Trust 20260707 0 159.44 161.01 159.44 159.81 337200 159.81 up up correct
DWAS.US Invesco DWA SmallCap Momentum ETF 20260707 0 120.42 120.42 117.39 118.14 334000 118.14 down down correct
DWAW.US AdvisorShares Trust 20260707 0 50.13 50.18 49.965 50.094 2200 50.094 down down correct
DWSH.US AdvisorShares Dorsey Wright Short ETF 20260707 0 5.95 5.98 5.94 5.98 33800 5.98 up down incorrect
DWUS.US AdvisorShares Trust 20260707 0 59.557 59.557 59.557 59.557 100 59.557
EBIZ.US Global X Funds 20260707 0 28.66 28.84 28.529 28.529 3300 28.529 down up incorrect
ECOW.US Pacer Emerging Markets Cash Cows 100 ETF 20260707 0 27.105 27.105 26.857 26.895 46400 26.895 down down correct
EEMA.US iShares MSCI Emerging Markets Asia ETF 20260707 0 113.9 114.22 112.65 113.17 24700 113.17 down down correct
EFAS.US Global X MSCI SuperDividend EAFE ETF 20260707 0 21.55 21.64 21.51 21.575 15700 21.575 up up correct
EMB.US iShares J.P. Morgan USD Emerging Markets Bond ETF 20260707 0 96.1 96.2125 95.825 95.94 4552543 95.94 down down correct
EMCB.US WisdomTree Emerging Markets Corporate Bond Fund 20260707 0 66.23 66.81 66.12 66.12 2300 66.12 down down correct
EMIF.US iShares Emerging Markets Infrastructure ETF 20260707 0 25.98 25.99 25.94 25.94 500 25.94 down up incorrect
EMXC.US iShares MSCI Emerging Markets ex China ETF 20260707 0 97.41 97.84 96.09 96.8 2904200 96.8 down down correct
EMXF.US iShares Trust 20260707 0 56.64 56.88 56.16 56.268 5000 56.268 down down correct
ENZL.US iShares MSCI New Zealand ETF 20260707 0 45.33 45.66 45.3 45.43 103500 45.43 up up correct
EQRR.US ProShares Equities for Rising Rates ETF 20260707 0 80.08 80.11 79.76 80.022 17300 80.022 down down correct
ESGD.US iShares ESG Aware MSCI EAFE ETF 20260707 0 103.87 104.07 102.79 103.06 241703 103.06 down down correct
ESGE.US iShares ESG Aware MSCI EM ETF 20260707 0 52.84 53.09 52.25 52.61 702852 52.61 down down correct
ESGU.US iShares ESG Aware MSCI USA ETF 20260707 0 164.47 164.59 163.501 164.09 210500 164.09 down down correct
ESMV.US iShares ESG MSCI USA Min Vol Factor ETF 20260707 0 30.872 30.872 30.872 30.872 100 30.872
ESPO.US VanEck Vectors Video Gaming and eSports ETF 20260707 0 93.51 93.94 93 93 9800 93 down down correct
EUFN.US iShares MSCI Europe Financials ETF 20260707 0 40.5 40.52 40.01 40.1 2085500 40.1 down down correct
EWJV.US iShares Trust 20260707 0 45.87 46.08 45.47 45.56 99000 45.56 down down correct
EWZS.US iShares MSCI Brazil Small 20260707 0 13.07 13.07 12.85 12.9 46000 12.9 down down correct
FAAR.US First Trust Exchange 20260707 0 31.31 31.31 31.117 31.22 28000 31.22 down down correct
FAB.US First Trust Exchange 20260707 0 103.06 103.06 102.6 102.6 2500 102.6 down down correct
FAD.US First Trust Multi Cap Growth AlphaDEX Fund 20260707 0 192.57 192.57 187.7369 189.68 6718 189.68 down down correct
FALN.US iShares Fallen Angels USD Bond ETF 20260707 0 27.2 27.2 27.13 27.15 563807 27.15 down up incorrect
FCA.US First Trust Exchange 20260707 0 26.84 26.84 26.41 26.62 5400 26.62 down down correct
FCAL.US First Trust Exchange 20260707 0 49.82 49.82 49.63 49.6751 8610 49.5308 down down correct
FCEF.US First Trust CEF Income Opportunity ETF 20260707 0 24.1 24.1 24.005 24.029 31479 23.8912 down down correct
FCVT.US First Trust SSI Strategic Convertible Securities ETF 20260707 0 51.39 51.555 50.8424 50.9688 21434 50.9224 down down correct
FDIV.US First Trust Strategic Income ETF 20260707 0 28.363 28.374 28.16 28.188 25500 28.188 down down correct
FDNI.US First Trust Dow Jones International Internet ETF 20260707 0 26.61 26.77 26.4 26.4 14100 26.4 down down correct
FDT.US First Trust Exchange 20260707 0 92.66 93.22 91.975 92.06 121356 92.06 down up incorrect
FDTS.US First Trust Developed Markets ex 20260707 0 65.26 65.31 64.94 64.94 1700 64.94 down down correct
FEM.US First Trust Emerging Markets AlphaDEX Fund 20260707 0 31.29 31.4 30.98 31.1 107700 31.1 down down correct
FEMB.US First Trust Emerging Markets Local Currency Bond ETF 20260707 0 29.6 29.6 29.24 29.4 350638 29.2346 down down correct
FEMS.US First Trust Exchange 20260707 0 45.32 45.8 45.21 45.28 18300 45.28 down down correct
FEP.US First Trust Europe AlphaDEX Fund 20260707 0 58.05 58.05 56.93 57.5 25600 57.5 down down correct
FEUZ.US First Trust Exchange 20260707 0 67.18 67.295 66.742 66.742 800 66.742 down down correct
FEX.US First Trust Large Cap Core AlphaDEX Fund 20260707 0 137.46 137.46 136.07 136.48 31800 136.48 down down correct
FGM.US First Trust Germany AlphaDEX Fund 20260707 0 64.19 64.19 64.19 64.19 300 64.19
FICS.US First Trust International Developed Cap Strength ETF 20260707 0 42.57 42.64 42.28 42.31 8100 42.31 down down correct
FID.US First Trust S&P International Dividend Aristocrats ETF 20260707 0 21.75 21.82 21.68 21.74 14100 21.74 down down correct
FINX.US Global X FinTech ETF 20260707 0 25.96 26.27 25.61 25.64 63000 25.64 down down correct
FIXD.US First Trust Exchange 20260707 0 43.65 43.65 42.81 43.41 274838 43.2444 down down correct
FJP.US First Trust Japan AlphaDEX Fund 20260707 0 77.31 77.31 75.77 75.77 19900 75.77 down down correct
FKU.US First Trust United Kingdom AlphaDEX Fund 20260707 0 54.38 54.38 53.49 53.56 800 53.56 down down correct
FLN.US First Trust Latin America AlphaDEX Fund 20260707 0 24.26 25.1 24.26 24.97 11600 24.97 up up correct
FMB.US First Trust Managed Municipal ETF 20260707 0 51.39 51.39 51.27 51.28 228928 51.122 down down correct
FMHI.US First Trust Exchange 20260707 0 48.53 48.56 48.42 48.44 164624 48.2621 down up incorrect
FNK.US First Trust Mid Cap Value AlphaDEX Fund 20260707 0 61.9 61.9 61.55 61.56 1700 61.56 down down correct
FNX.US First Trust Mid Cap Core AlphaDEX Fund 20260707 0 144.5 144.5 142.87 143.05 8400 143.05 down down correct
FNY.US First Trust Mid Cap Growth AlphaDEX Fund 20260707 0 107.56 107.56 105.19 105.8 33200 105.8 down down correct
FPA.US First Trust Asia Pacific Ex 20260707 0 48.67 49.55 48.46 49.47 41600 49.47 up down incorrect
FPXE.US First Trust IPOX Europe Equity Opportunities ETF 20260707 0 34.12 34.12 33.95 33.95 500 33.95 down down correct
FPXI.US First Trust International Equity Opportunities ETF 20260707 0 75.64 75.64 74.12 74.9 127022 74.9 down down correct
FSZ.US First Trust Switzerland AlphaDEX Fund 20260707 0 82.62 82.62 82.62 82.62 100 82.62
FTA.US First Trust Large Cap Value AlphaDEX Fund 20260707 0 98.64 99.32 98.63 98.63 56300 98.63 down down correct
FTAG.US First Trust Exchange 20260707 0 29.22 29.22 29.22 29.22 300 29.22
FTC.US First Trust Large Cap Growth AlphaDEX Fund 20260707 0 184.63 184.63 179.32 181.66 10800 181.66 down down correct
FTCS.US First Trust Capital Strength ETF 20260707 0 97.8 98.26 97.31 97.53 519500 97.53 down down correct
FTGC.US First Trust Global Tactical Commodity Strategy Fund 20260707 0 27.64 27.78 27.607 27.77 320300 27.77 up up correct
FTHI.US First Trust BuyWrite Income ETF 20260707 0 23.82 23.8991 23.7103 23.78 1043143 23.6005 down down correct
FTRI.US First Trust Exchange 20260707 0 16.23 16.2791 16.0615 16.11 15874 16.11 down up incorrect
FTSL.US First Trust Senior Loan Fund 20260707 0 44.86 44.88 44.76 44.79 467778 44.5658 down up incorrect
FTSM.US First Trust Enhanced Short Maturity ETF 20260707 0 59.78 59.793 59.77 59.77 698300 59.77 down down correct
FTXG.US First Trust Nasdaq Food & Beverage ETF 20260707 0 23.07 23.13 22.76 22.825 13400 22.825 down down correct
FTXH.US First Trust Nasdaq Pharmaceuticals ETF 20260707 0 39.29 39.57 39.28 39.453 13500 39.453 up up correct
FTXL.US First Trust Nasdaq Semiconductor ETF 20260707 0 242.2 244.3 234.93 241.88 394100 241.88 down down correct
FTXN.US First Trust Nasdaq Oil & Gas ETF 20260707 0 33.63 34.57 33.63 34.43 112500 34.43 up up correct
FTXO.US First Trust Nasdaq Bank ETF 20260707 0 42.59 42.63 42.22 42.264 111900 42.264 down down correct
FTXR.US First Trust Nasdaq Transportation ETF 20260707 0 45.45 45.66 44.78 44.885 36400 44.885 down down correct
FV.US First Trust Dorsey Wright Focus 5 ETF 20260707 0 72.48 72.529 71 71.712 120700 71.712 down down correct
FVC.US First Trust Dorsey Wright Dynamic Focus 5 ETF 20260707 0 41.3 41.51 41.145 41.373 1300 41.373 up up correct
FYC.US First Trust Small Cap Growth AlphaDEX Fund 20260707 0 123.84 123.89 121.49 122.3729 67403 122.3729 down down correct
FYT.US First Trust Small Cap Value AlphaDEX Fund 20260707 0 70.34 70.44 69.77 69.85 6600 69.85 down down correct
FYX.US First Trust Exchange 20260707 0 142.8 142.8 140.88 141.2 12000 141.2 down down correct
GLDI.US Credit Suisse X 20260707 0 145.09 145.75 143.418 143.418 56500 141.8278 down down correct
GNMA.US iShares GNMA Bond ETF 20260707 0 44.21 44.21 43.84 43.92 15953 43.92 down down correct
GNOM.US Global X Genomics & Biotechnology ETF 20260707 0 59.25 59.26 57.58 58.317 23000 58.317 down down correct
GRID.US First Trust NASDAQ Clean Edge Smart Grid Infrastructure Index Fund 20260707 0 184.91 184.91 180.71 182.37 633600 182.37 down down correct
GXTG.US Global X Funds 20260707 0 24.99 25 24.7792 24.7792 6418 24.7792 down up incorrect
HERD.US Pacer Cash Cows Fund of Funds ETF 20260707 0 48.55 48.55 48.16 48.165 4400 48.165 down up incorrect
HERO.US Global X Funds 20260707 0 25.69 25.895 25.48 25.65 27400 25.65 down down correct
HLAL.US Wahed FTSE USA Shariah ETF 20260707 0 70.74 70.83 70.239 70.575 47200 70.575 down up incorrect
HNDL.US Strategy Shares 20260707 0 22.85 22.9 22.83 22.841 33400 22.7074 down down correct
HYDR.US Global X Hydrogen ETF 20260707 0 50.37 51.82 47.9 48.61 41700 48.61 down down correct
HYLS.US First Trust Tactical High Yield ETF 20260707 0 40.88 40.885 40.71 40.76 1404136 40.5308 down down correct
HYXF.US iShares ESG Advanced High Yield Corporate Bond ETF 20260707 0 46.67 46.97 46.52 46.53 11500 46.53 down down correct
HYZD.US WisdomTree Interest Rate Hedged High Yield Bond Fund 20260707 0 22.53 22.61 22.52 22.56 32400 22.56 up up correct
IBB.US iShares Biotechnology ETF 20260707 0 197.79 198.71 195.34 198.23 2626500 198.23 up up correct
IBBQ.US Invesco Nasdaq Biotechnology ETF 20260707 0 33.94 34.2 33.64 34.2 49000 34.2 up down incorrect
IBTA.US iShares Trust 20260707 0 33.51 33.6 32.915 33.47 186538 33.47 down down correct
IBTG.US iShares Trust 20260707 0 22.85 22.85 22.84 22.84 274300 22.84 down down correct
IBTH.US iShares Trust 20260707 0 22.33 22.33 22.31 22.315 442400 22.315 down down correct
IBTI.US iShares Trust 20260707 0 22.09 22.09 22.06 22.065 291000 22.065 down down correct
IBTJ.US iShares Trust 20260707 0 21.59 21.59 21.56 21.57 248833 21.57 down down correct
IBTK.US iShares iBonds Dec 2030 Term Treasury ETF 20260707 0 19.48 19.48 19.44 19.45 536943 19.45 down down correct
IBTL.US iShares iBonds Dec 2031 Term Treasury ETF 20260707 0 20.11 20.11 20.06 20.065 151200 20.065 down down correct
ICLN.US iShares Global Clean Energy ETF 20260707 0 19.78 19.87 19.19 19.33 4170500 19.33 down down correct
IEF.US iShares 7 20260707 0 94 94.02 93.69 93.7 5813600 93.7 down down correct
IEI.US iShares 3 20260707 0 117.05 117.06 116.82 116.84 983400 116.84 down down correct
IEUS.US iShares MSCI Europe Small 20260707 0 70.76 70.76 69.93 69.99 1900 69.99 down down correct
IFGL.US iShares International Developed Real Estate ETF 20260707 0 22.69 22.8 22.59 22.59 4300 22.59 down down correct
IFV.US First Trust Dorsey Wright International Focus 5 ETF 20260707 0 26.06 26.31 25.9 26.01 317500 26.01 down down correct
IGF.US iShares Trust 20260707 0 67.23 67.61 67.09 67.17 441900 67.17 down down correct
IGIB.US iShares 5 20260707 0 52.9 52.91 52.69 52.72 3573700 52.72 down up incorrect
IGOV.US iShares International Treasury Bond ETF 20260707 0 40.93 41.09 40.71 40.75 362600 40.75 down down correct
IGSB.US iShares 1 20260707 0 52.24 52.25 52.16 52.17 2528100 52.17 down down correct
IJT.US iShares S&P Small 20260707 0 176.44 176.64 174.22 174.92 256700 174.92 down down correct
IMCV.US iShares Morningstar Mid 20260707 0 93.46 94.07 93.46 93.62 21100 93.62 up up correct
INDY.US iShares India 50 ETF 20260707 0 43.92 43.925 43.58 43.59 60682 43.59 down down correct
IPKW.US Invesco International BuyBack Achievers ETF 20260707 0 58.27 58.37 57.975 58.02 24200 58.02 down down correct
ISHG.US iShares 1 20260707 0 74.12 74.42 74.12 74.28 22400 74.28 up up correct
ISTB.US iShares Core 1 20260707 0 48.12 48.13 48.05 48.06 541400 48.06 down down correct
IUS.US Invesco RAFI Strategic US ETF 20260707 0 66.78 67.02 66.66 66.72 40300 66.72 down down correct
IUSB.US iShares Core Total USD Bond Market ETF 20260707 0 45.91 45.92 45.77 45.8 2971652 45.8 down down correct
IUSG.US iShares Core S&P U.S. Growth ETF 20260707 0 186.58 186.81 184.65 186.25 478400 186.25 down down correct
IUSV.US iShares Core S&P U.S. Value ETF 20260707 0 112.28 112.48 111.68 111.82 950000 111.82 down down correct
IXUS.US iShares Core MSCI Total International Stock ETF 20260707 0 95.08 95.4 94.22 94.55 1067300 94.55 down down correct
JOET.US Virtus ETF Trust II 20260707 0 45.85 45.85 45.47 45.66 68000 45.66 down down correct
JSML.US Janus Henderson Small Cap Growth Alpha ETF 20260707 0 91.63 91.63 90.16 90.5928 19642 90.5928 down down correct
KBWB.US Invesco Exchange 20260707 0 96.76 96.92 96.09 96.16 1260300 96.16 down down correct
KBWD.US Invesco KBW High Dividend Yield Financial ETF 20260707 0 12.44 12.52 12.305 12.32 294484 12.1873 down down correct
KBWP.US Invesco KBW Property & Casualty Insurance ETF 20260707 0 134.24 136.1 134.24 134.26 25500 134.26 up up correct
KBWY.US Invesco KBW Premium Yield Equity REIT ETF 20260707 0 18.71 18.97 18.625 18.64 238185 18.5232 down down correct
KRMA.US Global X Conscious Companies ETF 20260707 0 47.66 47.8 47.51 47.6156 3173 47.6156 down down correct
KROP.US Global X Funds 20260707 0 35.58 35.59 34.96 35.1889 1823 35.1889 down down correct
LDEM.US iShares ESG MSCI EM Leaders ETF 20260707 0 59.185 59.185 59.121 59.121 200 59.121 down up incorrect
LDSF.US First Trust Exchange 20260707 0 18.895 18.9 18.86 18.865 4200 18.7912 down up incorrect
LEGR.US First Trust Exchange 20260707 0 64.31 64.31 64.126 64.126 1400 64.126 down down correct
LMBS.US First Trust Low Duration Opportunities ETF 20260707 0 49.78 49.8444 49.58 49.59 1415406 49.4206 down down correct
LRGE.US ClearBridge Large Cap Growth ESG ETF 20260707 0 86.65 86.65 85.89 86.0216 10245 86.0216 down down correct
LVHD.US Legg Mason Low Volatility High Dividend ETF 20260707 0 45.04 45.625 45.03 45.07 281900 45.07 up up correct
MBB.US iShares Trust 20260707 0 94.2 94.2 93.81 93.84 1990845 93.84 down down correct
MCHI.US iShares MSCI China ETF 20260707 0 51.92 52.23 51.59 51.78 2518200 51.78 down up incorrect
MDIV.US First Trust Multi 20260707 0 16.59 16.75 16.59 16.6681 114080 16.6003 up up correct
MILN.US Global X Millennials Consumer ETF 20260707 0 45.14 45.265 44.78 44.827 11700 44.827 down down correct
NFTY.US First Trust Exchange 20260707 0 54.34 54.67 53.94 54.05 105100 54.05 down down correct
NXTG.US First Trust Exchange 20260707 0 148.19 148.19 146.66 147.06 15800 147.06 down down correct
ONEQ.US Fidelity Nasdaq Composite Index ETF 20260707 0 102.23 102.5 101.16 101.78 269800 101.78 down down correct
PDBC.US Invesco Optimum Yield Diversified Commodity Strategy No K 20260707 0 16.15 16.34 16.132 16.32 3165200 16.32 up up correct
PDP.US Invesco DWA Momentum ETF 20260707 0 140.65 140.72 136.59 139.39 33200 139.39 down down correct
PEY.US Invesco High Yield Equity Dividend Achievers ETF 20260707 0 23.75 24.07 23.75 23.815 134758 23.7209 up up correct
PEZ.US Invesco DWA Consumer Cyclicals Momentum ETF 20260707 0 101.2 101.2 100.55 100.75 1200 100.75 down down correct
PFF.US iShares Preferred and Income Securities ETF 20260707 0 30.74 30.76 30.5 30.51 2582200 30.51 down down correct
PFI.US Invesco DWA Financial Momentum ETF 20260707 0 62.63 62.91 62.6 62.6 51400 62.6 down down correct
PFM.US Invesco Dividend Achievers ETF 20260707 0 56.26 56.26 55.98 56.07 17900 56.07 down down correct
PGJ.US Invesco Golden Dragon China ETF 20260707 0 23.11 23.5 23.02 23.07 10000 23.07 down down correct
PHO.US Invesco Water Resources ETF 20260707 0 70.08 70.15 69.06 69.38 42500 69.38 down down correct
PID.US Invesco International Dividend Achievers ETF 20260707 0 22.65 22.78 22.55 22.61 621100 22.61 down down correct
PIE.US Invesco DWA Emerging Markets Momentum ETF 20260707 0 32.08 32.38 31.57 31.78 191200 31.78 down down correct
PIO.US Invesco Global Water ETF 20260707 0 45.46 45.46 45.03 45.1878 4120 45.1878 down up incorrect
PIZ.US Invesco DWA Developed Markets Momentum ETF 20260707 0 54.11 54.14 53.3 53.61 33200 53.61 down down correct
PKW.US Invesco BuyBack Achievers ETF 20260707 0 144.48 144.82 143.21 143.33 21900 143.33 down down correct
PNQI.US Invesco NASDAQ Internet ETF 20260707 0 48.15 48.36 47.97 48.01 25600 48.01 down down correct
PPH.US VanEck Vectors ETF Trust 20260707 0 111.65 112.44 111.28 111.6 558700 111.6 down down correct
PRFZ.US Invesco FTSE RAFI US 1500 Small 20260707 0 55.22 55.31 54.53 54.65 106500 54.65 down down correct
PRN.US Invesco DWA Industrials Momentum ETF 20260707 0 234.55 234.55 223.44 227.59 61800 227.59 down down correct
PSC.US Principal Exchange 20260707 0 69.35 69.35 68.11 68.3862 152512 68.3862 down down correct
PSCC.US Invesco S&P SmallCap Consumer Staples ETF 20260707 0 36.17 36.63 36.04 36.04 14600 36.04 down down correct
PSCD.US Invesco S&P SmallCap Consumer Discretionary ETF 20260707 0 117.2 117.2 117.2 117.2 100 117.2
PSCE.US Invesco S&P SmallCap Energy ETF 20260707 0 53.76 54.85 53.63 54.62 28300 54.62 up up correct
PSCF.US Invesco S&P SmallCap Financials ETF 20260707 0 66.36 66.51 66.07 66.07 1500 66.07 down down correct
PSCH.US Invesco S&P SmallCap Health Care ETF 20260707 0 54.44 54.62 53.81 54.44 23411 54.44
PSCI.US Invesco S&P SmallCap Industrials ETF 20260707 0 179.92 179.92 177.61 178.47 5000 178.47 down down correct
PSCM.US Invesco S&P SmallCap Materials ETF 20260707 0 98.8 99.1 98.8 99.1 1200 99.1 up up correct
PSCT.US Invesco S&P SmallCap Information Technology ETF 20260707 0 83.4 83.4 80.29 81 98900 81 down down correct
PSCU.US Invesco S&P SmallCap Utilities & Communication Services ETF 20260707 0 64.95 64.95 64.95 64.95 100 64.95
PSET.US Principal Exchange 20260707 0 76.455 76.491 76.45 76.491 800 76.491 up up correct
PSL.US Invesco Exchange 20260707 0 115.37 115.37 114.64 115.25 5500 115.25 down down correct
PTF.US Invesco Exchange 20260707 0 109.96 111.05 104.81 108.12 114500 108.12 down down correct
PTH.US Invesco DWA Healthcare Momentum ETF 20260707 0 61.02 61.48 60.12 60.95 103500 60.95 down down correct
PUI.US Invesco DWA Utilities Momentum ETF 20260707 0 47.59 47.6 47.24 47.34 10100 47.34 down down correct
PXI.US Invesco DWA Energy Momentum ETF 20260707 0 54.72 55.21 54.38 55.17 100400 55.17 up up correct
PY.US Principal Exchange 20260707 0 55.36 55.36 55.07 55.101 8100 55.101 down down correct
PYZ.US Invesco DWA Basic Materials Momentum ETF 20260707 0 123.05 123.05 120.6 120.6 600 120.6 down down correct
QABA.US First Trust NASDAQ ABA Community Bank Index Fund 20260707 0 68.11 68.11 67.34 67.34 2600 67.34 down down correct
QAT.US iShares MSCI Qatar ETF 20260707 0 18.07 18.15 18.07 18.105 16800 18.105 up up correct
QCLN.US First Trust NASDAQ Clean Edge Green Energy Index Fund 20260707 0 57.04 57.08 54.54 55.13 146400 55.13 down up incorrect
QCLR.US Global X NASDAQ 100® Collar 95 20260707 0 28.218 28.218 28.218 28.218 100 28.218
QQEW.US First Trust NASDAQ 20260707 0 159.02 159.18 157.53 158.02 52200 158.02 down down correct
QQMG.US Invesco ESG NASDAQ 100 ETF 20260707 0 49.42 49.44 48.8 49.23 205000 49.23 down down correct
QQQ.US Invesco QQQ Trust Series 1 20260707 0 714.17 716.35 704.9 709.43 42483100 709.43 down down correct
QQQA.US ProShares Trust 20260707 0 75.01 75.66 73.524 74.82 106900 74.82 down up incorrect
QQQJ.US Invesco NASDAQ Next Gen 100 ETF 20260707 0 45.57 45.67 44.91 45.07 237200 45.07 down down correct
QQQM.US Invesco NASDAQ 100 ETF 20260707 0 294.03 294.92 290.24 292.14 3116700 292.14 down down correct
QQXT.US First Trust NASDAQ 20260707 0 100.42 100.55 99.79 99.94 4400 99.94 down down correct
QRMI.US Global X NASDAQ 100® Risk Managed Income ETF 20260707 0 15.36 15.36 15.32 15.357 1600 15.2055 down down correct
QTEC.US First Trust Exchange 20260707 0 314.02 314.88 307.1 311.3 215500 311.3 down down correct
QTR.US Global X NASDAQ 100 Tail Risk ETF 20260707 0 34.21 34.21 34.17 34.1864 247 34.1864 down up incorrect
QYLD.US Global X NASDAQ 100 Covered Call ETF 20260707 0 18.16 18.21 17.9587 18.07 3924611 17.8899 down down correct
QYLG.US Global X Funds 20260707 0 29.69 29.74 29.31 29.53 63800 29.2574 down down correct
RAYS.US Global X Solar ETF 20260707 0 2219.5 2250 2115 2115 3017 2115 down down correct
RDVY.US First Trust Rising Dividend Achievers ETF 20260707 0 80.11 80.19 79.58 79.76 1038700 79.76 down down correct
REIT.US ALPS Active REIT ETF 20260707 0 30.67 31.15 30.67 30.97 9000 30.97 up up correct
RFDI.US First Trust RiverFront Dynamic Developed International ETF 20260707 0 88.33 88.33 87.615 87.742 4400 87.742 down down correct
RFEM.US First Trust RiverFront Dynamic Emerging Markets ETF 20260707 0 92.235 92.235 92.235 92.235 500 92.235
RING.US iShares MSCI Global Gold Miners ETF 20260707 0 67.24 67.71 64.82 65.38 415000 65.38 down down correct
RNEM.US First Trust Exchange 20260707 0 55.365 55.376 55.365 55.376 600 55.376 up up correct
RNRG.US Global X Renewable Energy Producers ETF 20260707 0 35.23 35.23 34.79 34.973 4900 34.973 down up incorrect
RNSC.US First Trust Small Cap US Equity Select ETF 20260707 0 32.3156 32.3156 32.3092 32.3092 704 32.3092 down down correct
ROBT.US First Trust Exchange 20260707 0 56.92 57.02 55.9 55.989 33400 55.989 down down correct
RTH.US VanEck Vectors ETF Trust 20260707 0 259.34 259.73 257.6901 258.1133 2220 258.1133 down down correct
SARK.US Tuttle Capital Short Innovation ETF 20260707 0 26.11 26.98 26.01 26.773 418300 26.773 up up correct
SCZ.US iShares MSCI EAFE Small 20260707 0 84.02 84.17 83.25 83.39 707000 83.39 down down correct
SDG.US iShares MSCI Global Impact ETF 20260707 0 89.37 89.37 88.811 89.07 2900 89.07 down down correct
SDVY.US First Trust Exchange 20260707 0 43.53 43.61 42.97 43.04 677100 43.04 down down correct
SHV.US iShares Short Treasury Bond ETF 20260707 0 110.12 110.12 110.1 110.1 2274900 110.1 down down correct
SHY.US iShares Trust 20260707 0 81.94 81.95 81.86 81.86 3199600 81.86 down down correct
SKOR.US FlexShares Credit 20260707 0 48.31 48.325 48.24 48.245 40900 48.245 down down correct
SKYU.US ProShares Ultra Cloud Computing 20260707 0 39.565 39.8 38.461 38.461 1000 38.461 down down correct
SKYY.US First Trust Exchange 20260707 0 139.81 141.41 137.7 139.01 613900 139.01 down up incorrect
SLQD.US iShares Trust 20260707 0 50.21 50.22 50.15 50.17 210400 50.17 down down correct
SLVO.US Credit Suisse X 20260707 0 67.11 67.89 65.52 66.03 103600 63.9977 down down correct
SMCP.US AlphaMark Actively Managed Small Cap ETF 20260707 0 24.63 24.63 24.58 24.6225 1620 24.6225 down down correct
SMH.US VanEck Vectors Semiconductor ETF 20260707 0 580.02 585.97 566.83 581.45 14619230 581.45 up up correct
SNSR.US Global X Internet of Things ETF 20260707 0 48.18 48.18 47.33 47.614 13700 47.614 down down correct
SOCL.US Global X Funds 20260707 0 45.95 46.51 45.95 46.04 10100 46.04 up up correct
SOXQ.US Invesco PHLX Semiconductor ETF 20260707 0 96.75 97.73 94.12 96.78 3166300 96.78 up up correct
SOXX.US iShares Semiconductor ETF 20260707 0 551.93 558.06 536.12 551.69 12285700 551.69 down down correct
SPRX.US Spear Alpha ETF 20260707 0 49.78 50.17 47.69 48.75 210500 48.75 down down correct
SQLV.US Legg Mason ETF Investment Trust 20260707 0 52.66 52.66 52.48 52.495 300 52.495 down down correct
SQQQ.US ProShares Trust 20260707 0 39.64 41.1065 39.29 40.38 59057961 40.38 up up correct
SRET.US Global X SuperDividend REIT ETF 20260707 0 22.69 22.87 22.58 22.645 26500 22.645 down down correct
SUSB.US iShares ESG 1 20260707 0 24.91 24.919 24.87 24.89 184600 24.89 down down correct
SUSC.US iShares ESG USD Corporate Bond ETF 20260707 0 23.03 23.03 22.923 22.94 229100 22.94 down down correct
SUSL.US iShares ESG MSCI USA Leaders ETF 20260707 0 132.86 132.93 132.25 132.574 28600 132.574 down down correct
TDIV.US First Trust NASDAQ Technology Dividend Index Fund 20260707 0 112.29 113.01 111.38 112.24 228500 112.24 down down correct
TLT.US iShares 20+ Year Treasury Bond ETF 20260707 0 85.12 85.17 84.54 84.55 24816400 84.55 down down correct
TQQQ.US ProShares UltraPro QQQ 20260707 0 73.7 74.39 70.76 72.23 70992900 72.23 down down correct
TUR.US iShares Inc. 20260707 0 39.59 39.73 39.21 39.28 141300 39.28 down down correct
UAE.US iShares MSCI UAE ETF 20260707 0 19.3 19.48 19.05 19.17 343300 19.17 down down correct
UCRD.US VictoryShares ESG Corporate Bond ETF 20260707 0 21.385 21.385 21.385 21.385 100 21.3019
UCYB.US ProShares Ultra Nasdaq Cybersecurity 20260707 0 81.99 81.99 80.184 80.184 4700 80.184 down up incorrect
UFO.US Procure ETF Trust II 20260707 0 50.03 50.17 48.4 48.49 801100 48.49 down up incorrect
USIG.US iShares Broad USD Investment Grade Corporate Bond ETF 20260707 0 50.98 50.98 50.78 50.82 2649500 50.82 down down correct
USMC.US Principal U.S. Mega 20260707 0 74.22 74.489 73.99 74.14 356200 74.14 down up incorrect
USOI.US Credit Suisse X 20260707 0 42.99 44.75 42.84 44.28 66900 42.3043 up up correct
USXF.US iShares ESG Advanced MSCI USA ETF 20260707 0 67.11 67.17 66.28 66.904 51100 66.904 down down correct
VCIT.US Vanguard Intermediate 20260707 0 82.19 82.3898 81.91 81.95 12072230 81.95 down up incorrect
VCLT.US Vanguard Long 20260707 0 74.31 74.47 73.82 73.87 5922000 73.87 down up incorrect
VCSH.US Vanguard Scottsdale Funds 20260707 0 78.77 78.84 78.65 78.67 5278300 78.67 down up incorrect
VGIT.US Vanguard Intermediate 20260707 0 58.73 58.74 58.59 58.61 2375200 58.61 down down correct
VGLT.US Vanguard Scottsdale Funds 20260707 0 54.44 54.47 54.1 54.1 1870900 54.1 down down correct
VGSH.US Vanguard Short 20260707 0 58.08 58.09 58.03 58.03 2288200 58.03 down down correct
VIGI.US Vanguard International Dividend Appreciation Index Fund ETF Shares 20260707 0 95.78 95.905 95.05 95.27 299200 95.27 down down correct
VMBS.US Vanguard Mortgage 20260707 0 46.62 46.62 46.43 46.46 1023100 46.46 down down correct
VNQI.US Vanguard Global ex 20260707 0 45.7 45.75 45.42 45.5 188000 45.5 down down correct
VONE.US Vanguard Russell 1000 Index Fund ETF Shares 20260707 0 340.47 340.47 337.73 338.72 38900 338.72 down up incorrect
VONG.US Vanguard Scottsdale Funds 20260707 0 125.42 125.53 123.8 124.91 952200 124.91 down down correct
VONV.US Vanguard Scottsdale Funds 20260707 0 109.09 109.34 108.55 108.62 1066100 108.62 down up incorrect
VPN.US Global X Funds 20260707 0 25.905 26 25.3875 25.53 78330 25.53 down down correct
VRIG.US Invesco Actively Managed Exchange 20260707 0 25.09 25.1 25.0842 25.095 416200 25.0029 up up correct
VSDA.US VictoryShares Dividend Accelerator ETF 20260707 0 59.515 59.54 59.03 59.12 58200 58.9382 down down correct
VSMV.US VictoryShares US Multi 20260707 0 59.69 59.84 59.55 59.579 3300 59.52 down down correct
VTC.US Vanguard Scottsdale Funds 20260707 0 76.4 76.44 76.07 76.11 116917 76.11 down down correct
VTHR.US Vanguard Russell 3000 Index Fund ETF Shares 20260707 0 332.48 333.25 330.17 330.91 53100 330.91 down down correct
VTIP.US Vanguard Malvern Funds 20260707 0 49.64 49.64 49.61 49.64 1871600 49.64
VTWG.US Vanguard Russell 2000 Growth Index Fund ETF Shares 20260707 0 284.97 285.23 280.22 281.46 12900 281.46 down down correct
VTWO.US Vanguard Russell 2000 Index Fund ETF Shares 20260707 0 120.9 121.22 119.31 119.73 1312600 119.73 down down correct
VTWV.US Vanguard Russell 2000 Value Index Fund ETF Shares 20260707 0 195.78 196.56 194.19 194.37 20900 194.37 down down correct
VWOB.US Vanguard Emerging Markets Government Bond Index Fund ETF Shares 20260707 0 66.91 66.92 66.66 66.68 1163200 66.68 down down correct
VXUS.US Vanguard Total International Stock Index Fund ETF Shares 20260707 0 85.31 85.46 84.4 84.65 5534000 84.65 down down correct
VYMI.US Vanguard International High Dividend Yield Index Fund ETF Shares 20260707 0 100.47 100.66 99.765 99.97 711900 99.97 down down correct
WBND.US Western Asset Total Return ETF 20260707 0 49.65 49.74 49.65 49.7 14589 49.7 up up correct
WCBR.US WisdomTree Trust 20260707 0 38.96 39.89 38.015 38.46 77600 38.46 down down correct
WOOD.US iShares Global Timber & Forestry ETF 20260707 0 67.42 67.42 67.03 67.16 5200 67.16 down down correct
XT.US iShares Exponential Technologies ETF 20260707 0 82.69 82.69 81.83 82.04 97100 82.04 down down correct
YLCO.US Global X YieldCo & Renewable Energy Income ETF 20260707 0 35.23 35.23 34.79 34.9729 4863 34.9729 down down correct
YLDE.US ClearBridge Dividend Strategy ESG ETF 20260707 0 56.94 57.0799 56.735 56.8483 16486 56.8483 down down correct

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