CollectAI

close-nasdaq_etfs

2026/07/08

TICKER DESC DATE TIME OPEN HIGH LOW CLOSE VOL Adj CLOSE Trend Predict Result
AADR.US AdvisorShares Dorsey Wright ADR ETF 20260708 0 82.55 83.2 82.4 83.09 400 83.09 up up correct
AAXJ.US iShares MSCI All Country Asia ex Japan ETF 20260708 0 113.29 115.33 113.04 115.21 1085000 115.21 up down incorrect
ACWI.US iShares Trust 20260708 0 155.63 155.96 154.42 155.9 8363900 155.9 up up correct
ACWX.US iShares MSCI ACWI ex U.S. ETF 20260708 0 74.5 74.96 74 74.92 1374900 74.92 up up correct
AGNG.US Global X Aging Population ETF 20260708 0 37.12 37.12 36.749 36.824 18200 36.824 down down correct
AGZD.US WisdomTree Interest Rate Hedged U.S. Aggregate Bond Fund 20260708 0 22.59 22.62 22.59 22.61 494100 22.61 up up correct
AIA.US iShares Trust 20260708 0 135.18 138.24 134.84 138.07 683900 138.07 up up correct
AIQ.US Global X Artificial Intelligence & Technology ETF 20260708 0 61.3 62.645 61.08 62.57 3149700 62.57 up down incorrect
AIRR.US First Trust Exchange 20260708 0 121.89 123.515 120.57 122.56 524100 122.56 up up correct
ALTY.US Global X Funds 20260708 0 12.28 12.33 12.271 12.325 15200 12.325 up up correct
ANGL.US VanEck Vectors ETF Trust 20260708 0 29.08 29.09 29.02 29.06 903500 29.06 down down correct
AQWA.US Global X Funds 20260708 0 19.03 19.039 18.93 18.984 8000 18.984 down up incorrect
BBH.US VanEck Vectors Biotech ETF 20260708 0 210.37 210.37 208.64 209.28 3400 209.28 down down correct
BFIT.US Global X Health & Wellness ETF 20260708 0 32.64 32.68 31.8 32.32 98092 32.32 down down correct
BGRN.US iShares Trust 20260708 0 47.1 47.15 47.05 47.1097 25910 47.1097 up down incorrect
BIB.US ProShares Ultra Nasdaq Biotechnology 20260708 0 107.79 109.08 105.68 107.74 20200 107.74 down down correct
BIS.US ProShares UltraShort Nasdaq Biotechnology 20260708 0 12.42 12.9 12.42 12.67 19100 12.67 up up correct
BKCH.US Global X Blockchain ETF 20260708 0 66.98 70.01 66.98 69.9 24900 69.9 up up correct
BLCN.US Siren ETF Trust 20260708 0 24.26 24.42 23.75 24.17 18400 24.17 down up incorrect
BND.US Vanguard Bond Index Funds 20260708 0 72.73 72.74 72.59 72.7 8944900 72.7 down down correct
BNDW.US Vanguard Total World Bond ETF 20260708 0 67.82 67.82 67.68 67.76 64100 67.76 down down correct
BNDX.US Vanguard Total International Bond Index Fund ETF Shares 20260708 0 47.91 47.91 47.8 47.83 4713400 47.83 down down correct
BOTZ.US Global X Robotics & Artificial Intelligence ETF 20260708 0 35.83 36.025 35.555 35.99 1170500 35.99 up up correct
BSCQ.US Invesco BulletShares 2026 Corporate Bond ETF 20260708 0 19.53 19.55 19.53 19.54 1066802 19.4758 up up correct
BSCR.US Invesco BulletShares 2027 Corporate Bond ETF 20260708 0 19.63 19.63 19.62 19.63 494699 19.5608
BSCS.US Invesco BulletShares 2028 Corporate Bond ETF 20260708 0 20.36 20.36 20.34 20.36 786968 20.2845
BSCT.US Invesco BulletShares 2029 Corporate Bond ETF 20260708 0 18.54 18.56 18.53 18.55 395500 18.48 up up correct
BSCU.US Invesco BulletShares 2030 Corporate Bond ETF 20260708 0 16.6 16.607 16.58 16.6 1529300 16.5362
BSCV.US Invesco BulletShares 2031 Corporate Bond ETF 20260708 0 16.34 16.34 16.3 16.33 427600 16.2651 down down correct
BSJQ.US Invesco BulletShares 2026 High Yield Corporate Bond ETF 20260708 0 22.98 22.98 22.96 22.975 328730 22.8747 down down correct
BSJR.US Invesco BulletShares 2027 High Yield Corporate Bond ETF 20260708 0 22.35 22.37 22.34 22.37 139700 22.2715 up down incorrect
BSJS.US Invesco BulletShares 2028 High Yield Corporate Bond ETF 20260708 0 21.776 21.78 21.75 21.775 142700 21.6664 down down correct
BSJT.US Invesco BulletShares 2029 High Yield Corporate Bond ETF 20260708 0 21.1 21.14 21.1 21.135 131600 21.0212 up up correct
BSMQ.US Invesco Exchange 20260708 0 23.54 23.595 23.54 23.575 65900 23.5177 up up correct
BSMR.US Invesco Exchange 20260708 0 23.67 23.68 23.65 23.655 29400 23.5999 down down correct
BSMS.US Invesco Exchange 20260708 0 23.46 23.46 23.44 23.446 25800 23.3902 down down correct
BSMT.US Invesco Exchange 20260708 0 22.99 23.025 22.98 23.015 11700 22.961 up up correct
BSMU.US Invesco BulletShares 2030 Municipal Bond ETF 20260708 0 21.87 21.89 21.77 21.855 64700 21.8024 down down correct
BSMV.US Invesco BulletShares 2031 Municipal Bond ETF 20260708 0 20.94 21 20.86 20.915 97200 20.8619 down down correct
BTEC.US Principal Healthcare Innovators Index ETF 20260708 0 9.9725 9.984 9.8191 9.845 139889 9.845 down down correct
BUG.US Global X Funds 20260708 0 39.8 40.201 39.12 39.67 794800 39.67 down down correct
CARZ.US First Trust NASDAQ Global Auto Index Fund 20260708 0 107.45 109.4 107.45 109 2100 109 up up correct
CATH.US Global X S&P 500 Catholic Values ETF 20260708 0 88.23 88.63 87.82 88.629 30400 88.629 up up correct
CDC.US Victory Portfolios II 20260708 0 75.81 75.863 75.489 75.489 8700 75.287 down down correct
CDL.US Victory Portfolios II 20260708 0 79.1 79.105 78.745 78.745 4200 78.535 down down correct
CEFA.US Global X S&P Catholic Values Developed ex 20260708 0 39.475 39.6 39.43 39.5889 13903 39.5889 up up correct
CFA.US VictoryShares US 500 Volatility Wtd ETF 20260708 0 99.3 99.3 98.45 98.632 2900 98.531 down down correct
CFO.US Victory Portfolios II 20260708 0 80.08 80.13 79.775 79.941 4500 79.86 down down correct
CIBR.US First Trust Exchange 20260708 0 91.355 92.08 90.351 91.66 1411700 91.66 up up correct
CIZ.US VictoryShares Developed Enhanced Volatility Wtd ETF 20260708 0 2.5 2.6 2.4 2.5 271794 2.5
CLOU.US Global X Funds 20260708 0 23.54 23.83 23.32 23.75 611600 23.75 up down incorrect
COMT.US iShares GSCI Commodity Dynamic Roll Strategy ETF 20260708 0 31.54 32.01 31.39 31.77 535200 31.77 up up correct
CSB.US VictoryShares US Small Cap High Div Volatility Wtd ETF 20260708 0 65.239 65.24 65.015 65.161 5500 64.985 down down correct
CTEC.US Global X Funds 20260708 0 58.84 58.84 57.525 58.811 2100 58.811 down up incorrect
CXSE.US WisdomTree Trust 20260708 0 38.05 38.24 38.01 38.19 9900 38.19 up up correct
DALI.US First Trust Dorsey Wright DALI 1 ETF 20260708 0 28.36 28.683 28.36 28.683 2100 28.683 up up correct
DAPP.US VanEck Vectors ETF Trust 20260708 0 17.96 18.52 17.82 18.48 507300 18.48 up up correct
DAX.US Global X DAX Germany ETF 20260708 0 44.3 44.64 43.94 44.281 13900 44.281 down down correct
DDI.US DoubleDown Interactive Co. Ltd. American Depository Shares 20260708 0 11.45 11.45 11.32 11.42 45700 11.42 down down correct
DDIV.US First Trust Dorsey Wright Momentum & Dividend ETF 20260708 0 45.73 45.94 45.72 45.8 6700 45.8 up up correct
DEMZ.US Democratic Large Cap Core ETF 20260708 0 46.48 46.77 46.48 46.77 2900 46.77 up up correct
DGRE.US WisdomTree Emerging Markets Quality Dividend Growth Fund 20260708 0 38.95 40.416 38 39.21 55100 39.21 up up correct
DGRS.US WisdomTree Trust 20260708 0 58.15 58.15 57.57 57.77 21500 57.77 down down correct
DGRW.US WisdomTree U.S. Quality Dividend Growth Fund 20260708 0 95.88 96.1 95.45 95.97 419800 95.97 up down incorrect
DMXF.US iShares ESG Advanced MSCI EAFE Index ETF 20260708 0 82.71 83.41 82.43 83.297 13000 83.297 up up correct
DRIV.US Global X Funds 20260708 0 35.48 36.16 35.22 35.97 154700 35.97 up up correct
DVLU.US First Trust Dorsey Wright Momentum & Value ETF 20260708 0 40.31 40.31 39.76 39.94 5700 39.94 down down correct
DVOL.US First Trust Exchange 20260708 0 37.15 37.15 37.07 37.07 1300 37.07 down down correct
DVY.US iShares Trust 20260708 0 159.61 159.89 158.09 158.15 302600 158.15 down down correct
DWAS.US Invesco DWA SmallCap Momentum ETF 20260708 0 118.04 118.54 115.86 118.09 53700 118.09 up up correct
DWAW.US AdvisorShares Trust 20260708 0 49.87 50.008 49.87 50.008 200 50.008 up up correct
DWSH.US AdvisorShares Dorsey Wright Short ETF 20260708 0 6.089 6.24 6.08 6.215 39400 6.215 up up correct
DWUS.US AdvisorShares Trust 20260708 0 60.001 60.001 60.001 60.001 100 60.001
EBIZ.US Global X Funds 20260708 0 28.462 28.462 28.17 28.418 800 28.418 down up incorrect
ECOW.US Pacer Emerging Markets Cash Cows 100 ETF 20260708 0 26.66 26.785 26.615 26.745 25200 26.745 up up correct
EEMA.US iShares MSCI Emerging Markets Asia ETF 20260708 0 112.65 114.38 112.01 113.87 209200 113.87 up up correct
EFAS.US Global X MSCI SuperDividend EAFE ETF 20260708 0 21.476 21.566 21.45 21.566 10200 21.566 up up correct
EMB.US iShares J.P. Morgan USD Emerging Markets Bond ETF 20260708 0 95.77 95.79 95.46 95.79 11891870 95.79 up up correct
EMCB.US WisdomTree Emerging Markets Corporate Bond Fund 20260708 0 66.98 66.98 66.16 66.16 1700 66.16 down down correct
EMIF.US iShares Emerging Markets Infrastructure ETF 20260708 0 25.8 25.88 25.8 25.88 300 25.88 up down incorrect
EMXC.US iShares MSCI Emerging Markets ex China ETF 20260708 0 95.27 97.335 95.06 97.24 3734900 97.24 up up correct
EMXF.US iShares Trust 20260708 0 55.76 56.681 55.76 56.681 4500 56.681 up up correct
ENZL.US iShares MSCI New Zealand ETF 20260708 0 45.07 45.25 44.82 45.01 99900 45.01 down down correct
EQRR.US ProShares Equities for Rising Rates ETF 20260708 0 80.23 80.392 79.75 80.392 4000 80.392 up down incorrect
ESGD.US iShares ESG Aware MSCI EAFE ETF 20260708 0 101.79 102.42 101.23 102.36 185100 102.36 up up correct
ESGE.US iShares ESG Aware MSCI EM ETF 20260708 0 52.19 53.04 52.03 53.02 473900 53.02 up up correct
ESGU.US iShares ESG Aware MSCI USA ETF 20260708 0 163.23 163.74 162.33 163.6 225300 163.6 up up correct
ESMV.US iShares ESG MSCI USA Min Vol Factor ETF 20260708 0 30.664 30.664 30.664 30.664 100 30.664
ESPO.US VanEck Vectors Video Gaming and eSports ETF 20260708 0 93.36 93.36 92.06 92.84 13500 92.84 down down correct
EUFN.US iShares MSCI Europe Financials ETF 20260708 0 39.65 39.65 39.13 39.52 1045800 39.52 down down correct
EWJV.US iShares Trust 20260708 0 45.04 45.37 44.82 45.369 83200 45.369 up up correct
EWZS.US iShares MSCI Brazil Small 20260708 0 12.83 12.85 12.71 12.8 113900 12.8 down up incorrect
FAAR.US First Trust Exchange 20260708 0 31.33 31.53 31.2 31.47 19100 31.47 up up correct
FAB.US First Trust Exchange 20260708 0 102.16 102.16 101.15 101.18 3300 101.18 down up incorrect
FAD.US First Trust Multi Cap Growth AlphaDEX Fund 20260708 0 188.37 188.95 186.92 188.77 10100 188.77 up up correct
FALN.US iShares Fallen Angels USD Bond ETF 20260708 0 27.1 27.105 27.05 27.1 405643 27.1
FCA.US First Trust Exchange 20260708 0 26.45 26.6 26.22 26.38 44700 26.38 down down correct
FCAL.US First Trust Exchange 20260708 0 49.66 49.66 49.42 49.4731 29309 49.3294 down up incorrect
FCEF.US First Trust CEF Income Opportunity ETF 20260708 0 24.06 24.06 23.87 23.95 28144 23.8126 down down correct
FCVT.US First Trust SSI Strategic Convertible Securities ETF 20260708 0 51.06 51.3081 50.5529 51.3081 8547 51.2614 up up correct
FDIV.US First Trust Strategic Income ETF 20260708 0 27.69 27.74 27.675 27.691 3800 27.691 up up correct
FDNI.US First Trust Dow Jones International Internet ETF 20260708 0 26.92 27.02 26.91 27.02 6100 27.02 up up correct
FDT.US First Trust Exchange 20260708 0 90.87 91.75 90.08 91.71 128500 91.71 up down incorrect
FDTS.US First Trust Developed Markets ex 20260708 0 64.81 64.96 64.81 64.96 600 64.96 up down incorrect
FEM.US First Trust Emerging Markets AlphaDEX Fund 20260708 0 31.07 31.42 30.93 31.37 254500 31.37 up up correct
FEMB.US First Trust Emerging Markets Local Currency Bond ETF 20260708 0 29.4 29.4 29.06 29.35 216521 29.1849 down down correct
FEMS.US First Trust Exchange 20260708 0 44.99 45.49 44.84 45.33 24200 45.33 up up correct
FEP.US First Trust Europe AlphaDEX Fund 20260708 0 56.99 57.2 56.51 57.19 20800 57.19 up up correct
FEUZ.US First Trust Exchange 20260708 0 66.115 66.115 65.68 66.065 1300 66.065 down down correct
FEX.US First Trust Large Cap Core AlphaDEX Fund 20260708 0 135.76 136.03 134.68 135.59 12500 135.59 down down correct
FGM.US First Trust Germany AlphaDEX Fund 20260708 0 62.65 62.65 62.5 62.5 600 62.5 down down correct
FICS.US First Trust International Developed Cap Strength ETF 20260708 0 41.9 42.02 41.71 41.996 20200 41.996 up up correct
FID.US First Trust S&P International Dividend Aristocrats ETF 20260708 0 21.7 21.78 21.64 21.75 10900 21.75 up up correct
FINX.US Global X FinTech ETF 20260708 0 25.17 25.33 24.801 25.22 84600 25.22 up up correct
FIXD.US First Trust Exchange 20260708 0 43.28 43.37 43.2627 43.34 516511 43.1747 up up correct
FJP.US First Trust Japan AlphaDEX Fund 20260708 0 76 76 74.09 75.5 11300 75.5 down down correct
FKU.US First Trust United Kingdom AlphaDEX Fund 20260708 0 53.1 53.16 52.32 52.87 2400 52.87 down down correct
FLN.US First Trust Latin America AlphaDEX Fund 20260708 0 24.76 25.01 24.76 24.93 75700 24.93 up up correct
FMB.US First Trust Managed Municipal ETF 20260708 0 51.3 51.3 51.14 51.2 197789 51.0423 down down correct
FMHI.US First Trust Exchange 20260708 0 48.36 48.43 48.32 48.35 197061 48.1724 down down correct
FNK.US First Trust Mid Cap Value AlphaDEX Fund 20260708 0 61.36 61.36 60.54 60.67 7000 60.67 down down correct
FNX.US First Trust Mid Cap Core AlphaDEX Fund 20260708 0 142.98 142.98 140.42 141.49 13000 141.49 down down correct
FNY.US First Trust Mid Cap Growth AlphaDEX Fund 20260708 0 105.35 105.47 103.47 104.87 16600 104.87 down down correct
FPA.US First Trust Asia Pacific Ex 20260708 0 48.43 49.18 47.47 49.18 5700 49.18 up up correct
FPXE.US First Trust IPOX Europe Equity Opportunities ETF 20260708 0 33.69 33.75 33.69 33.75 400 33.75 up up correct
FPXI.US First Trust International Equity Opportunities ETF 20260708 0 73.81 75.03 73.39 74.84 139400 74.84 up up correct
FSZ.US First Trust Switzerland AlphaDEX Fund 20260708 0 81.47 81.88 81.47 81.47 1900 81.47
FTA.US First Trust Large Cap Value AlphaDEX Fund 20260708 0 98.43 98.43 97.31 97.37 32200 97.37 down down correct
FTAG.US First Trust Exchange 20260708 0 29.09 29.19 29.09 29.19 400 29.19 up down incorrect
FTC.US First Trust Large Cap Growth AlphaDEX Fund 20260708 0 179.63 182.05 179.34 181.91 9800 181.91 up up correct
FTCS.US First Trust Capital Strength ETF 20260708 0 97.12 97.12 96.35 96.38 399400 96.38 down down correct
FTGC.US First Trust Global Tactical Commodity Strategy Fund 20260708 0 27.92 28.145 27.87 28.06 410600 28.06 up up correct
FTHI.US First Trust BuyWrite Income ETF 20260708 0 23.79 23.875 23.7101 23.86 754272 23.6799 up up correct
FTRI.US First Trust Exchange 20260708 0 16.04 16.05 15.87 16 46600 16 down down correct
FTSL.US First Trust Senior Loan Fund 20260708 0 44.79 44.9096 44.78 44.86 397142 44.6355 up up correct
FTSM.US First Trust Enhanced Short Maturity ETF 20260708 0 59.76 59.78 59.76 59.78 1122200 59.78 up up correct
FTXG.US First Trust Nasdaq Food & Beverage ETF 20260708 0 22.74 22.79 22.608 22.608 700 22.608 down down correct
FTXH.US First Trust Nasdaq Pharmaceuticals ETF 20260708 0 39 39.03 38.81 38.925 27500 38.925 down down correct
FTXL.US First Trust Nasdaq Semiconductor ETF 20260708 0 238.4 246.54 238.35 246.29 211800 246.29 up up correct
FTXN.US First Trust Nasdaq Oil & Gas ETF 20260708 0 35.12 35.522 34.695 35.27 131800 35.27 up up correct
FTXO.US First Trust Nasdaq Bank ETF 20260708 0 42.01 42.01 41 41.14 76200 41.14 down down correct
FTXR.US First Trust Nasdaq Transportation ETF 20260708 0 44.45 44.549 43.9 44.512 52800 44.512 up up correct
FV.US First Trust Dorsey Wright Focus 5 ETF 20260708 0 71.21 72.83 70.581 71.956 47300 71.956 up up correct
FVC.US First Trust Dorsey Wright Dynamic Focus 5 ETF 20260708 0 41.27 41.515 40.839 41.515 3800 41.515 up up correct
FYC.US First Trust Small Cap Growth AlphaDEX Fund 20260708 0 121.64 122.13 119.35 121.07 57600 121.07 down down correct
FYT.US First Trust Small Cap Value AlphaDEX Fund 20260708 0 69.91 69.91 68.69 68.85 7000 68.85 down down correct
FYX.US First Trust Exchange 20260708 0 140.59 140.68 138.03 139.59 26000 139.59 down down correct
GLDI.US Credit Suisse X 20260708 0 142.72 143.53 140.7 143.018 63700 141.4322 up up correct
GNMA.US iShares GNMA Bond ETF 20260708 0 43.8 44.233 43.7258 43.8325 11254 43.8325 up up correct
GNOM.US Global X Genomics & Biotechnology ETF 20260708 0 57.13 57.82 56.461 57.344 22600 57.344 up up correct
GRID.US First Trust NASDAQ Clean Edge Smart Grid Infrastructure Index Fund 20260708 0 179.82 182.75 179.28 182.52 965700 182.52 up up correct
GXTG.US Global X Funds 20260708 0 24.6 24.72 24.12 24.7158 11017 24.7158 up up correct
HERD.US Pacer Cash Cows Fund of Funds ETF 20260708 0 47.775 47.775 47.61 47.685 14100 47.685 down down correct
HERO.US Global X Funds 20260708 0 25.59 25.665 25.39 25.58 15000 25.58 down up incorrect
HLAL.US Wahed FTSE USA Shariah ETF 20260708 0 70.33 70.89 69.99 70.83 39900 70.83 up up correct
HNDL.US Strategy Shares 20260708 0 22.82 22.82 22.7 22.763 23900 22.6298 down down correct
HYDR.US Global X Hydrogen ETF 20260708 0 46.23 47 45.48 46.4 46100 46.4 up up correct
HYLS.US First Trust Tactical High Yield ETF 20260708 0 40.77 40.77 40.63 40.75 484949 40.5209 down down correct
HYXF.US iShares ESG Advanced High Yield Corporate Bond ETF 20260708 0 46.44 46.57 46.4 46.47 5800 46.47 up up correct
HYZD.US WisdomTree Interest Rate Hedged High Yield Bond Fund 20260708 0 22.56 22.6 22.54 22.57 512900 22.57 up up correct
IBB.US iShares Biotechnology ETF 20260708 0 196.94 197.81 194.4 196.34 1961800 196.34 down up incorrect
IBBQ.US Invesco Nasdaq Biotechnology ETF 20260708 0 34.06 34.06 33.46 33.82 41300 33.82 down down correct
IBTA.US iShares Trust 20260708 0 32.1 32.685 30.103 31.19 165100 31.19 down down correct
IBTG.US iShares Trust 20260708 0 22.85 22.85 22.84 22.85 495700 22.85
IBTH.US iShares Trust 20260708 0 22.31 22.32 22.31 22.32 780100 22.32 up up correct
IBTI.US iShares Trust 20260708 0 22.065 22.065 22.05 22.06 922500 22.06 down down correct
IBTJ.US iShares Trust 20260708 0 21.55 21.55 21.53 21.55 844000 21.55
IBTK.US iShares iBonds Dec 2030 Term Treasury ETF 20260708 0 19.42 19.43 19.4 19.415 537500 19.415 down down correct
IBTL.US iShares iBonds Dec 2031 Term Treasury ETF 20260708 0 20.03 20.04 20.01 20.035 237000 20.035 up up correct
ICLN.US iShares Global Clean Energy ETF 20260708 0 19.03 19.24 18.71 19.05 5024100 19.05 up up correct
IEF.US iShares 7 20260708 0 93.53 93.59 93.36 93.51 5509600 93.51 down down correct
IEI.US iShares 3 20260708 0 116.67 116.71 116.53 116.68 1038500 116.68 up up correct
IEUS.US iShares MSCI Europe Small 20260708 0 69.25 69.5 68.92 68.92 21300 68.92 down down correct
IFGL.US iShares International Developed Real Estate ETF 20260708 0 22.29 22.36 22.24 22.36 32800 22.36 up down incorrect
IFV.US First Trust Dorsey Wright International Focus 5 ETF 20260708 0 25.71 25.79 25.465 25.775 56900 25.775 up up correct
IGF.US iShares Trust 20260708 0 66.86 67.02 66.75 66.99 772300 66.99 up down incorrect
IGIB.US iShares 5 20260708 0 52.65 52.67 52.54 52.64 3959100 52.64 down down correct
IGOV.US iShares International Treasury Bond ETF 20260708 0 40.54 40.67 40.47 40.66 267100 40.66 up up correct
IGSB.US iShares 1 20260708 0 52.15 52.15 52.09 52.13 2490900 52.13 down down correct
IJT.US iShares S&P Small 20260708 0 173.42 174 171.72 172.88 180200 172.88 down up incorrect
IMCV.US iShares Morningstar Mid 20260708 0 93.6 93.6 92.57 92.67 21300 92.67 down down correct
INDY.US iShares India 50 ETF 20260708 0 42.96 43.01 42.71 42.94 60700 42.94 down up incorrect
IPKW.US Invesco International BuyBack Achievers ETF 20260708 0 57.66 57.96 57.46 57.93 11800 57.93 up up correct
ISHG.US iShares 1 20260708 0 73.91 74.21 73.89 74.17 112000 74.17 up up correct
ISTB.US iShares Core 1 20260708 0 48.03 48.04 47.98 48.02 930400 48.02 down down correct
IUS.US Invesco RAFI Strategic US ETF 20260708 0 66.55 66.55 66.18 66.33 20300 66.33 down down correct
IUSB.US iShares Core Total USD Bond Market ETF 20260708 0 45.74 45.81 45.6544 45.73 3772474 45.73 down down correct
IUSG.US iShares Core S&P U.S. Growth ETF 20260708 0 184.6 186.47 183.95 186.2 369800 186.2 up up correct
IUSV.US iShares Core S&P U.S. Value ETF 20260708 0 111.5 111.5 110.58 110.86 598100 110.86 down down correct
IXUS.US iShares Core MSCI Total International Stock ETF 20260708 0 93.56 94.27 93.05 94.25 1730900 94.25 up up correct
JOET.US Virtus ETF Trust II 20260708 0 45.43 45.43 45.01 45.38 22000 45.38 down down correct
JSML.US Janus Henderson Small Cap Growth Alpha ETF 20260708 0 89.79 90.47 89.086 90.118 105100 90.118 up up correct
KBWB.US Invesco Exchange 20260708 0 95.5 95.6 93.25 93.77 3415100 93.77 down down correct
KBWD.US Invesco KBW High Dividend Yield Financial ETF 20260708 0 12.27 12.28 12.1692 12.21 257135 12.0785 down down correct
KBWP.US Invesco KBW Property & Casualty Insurance ETF 20260708 0 133.46 134.47 133.03 133.03 20900 133.03 down down correct
KBWY.US Invesco KBW Premium Yield Equity REIT ETF 20260708 0 18.56 18.66 18.36 18.3843 158046 18.2691 down down correct
KRMA.US Global X Conscious Companies ETF 20260708 0 47.18 47.4112 47.125 47.4112 1495 47.4112 up up correct
KROP.US Global X Funds 20260708 0 34.64 34.8809 34.42 34.8809 3010 34.8809 up up correct
LDEM.US iShares ESG MSCI EM Leaders ETF 20260708 0 59.19 59.834 59.035 59.834 600 59.834 up up correct
LDSF.US First Trust Exchange 20260708 0 18.845 18.85 18.82 18.845 16000 18.7712
LEGR.US First Trust Exchange 20260708 0 63.71 63.784 63.71 63.784 600 63.784 up up correct
LMBS.US First Trust Low Duration Opportunities ETF 20260708 0 49.59 49.61 49.475 49.605 947342 49.4356 up up correct
LRGE.US ClearBridge Large Cap Growth ESG ETF 20260708 0 85.54 85.861 84.65 85.861 301000 85.861 up up correct
LVHD.US Legg Mason Low Volatility High Dividend ETF 20260708 0 45.12 45.12 44.465 44.48 19000 44.48 down down correct
MBB.US iShares Trust 20260708 0 93.71 93.77 93.52 93.69 2215630 93.69 down down correct
MCHI.US iShares MSCI China ETF 20260708 0 52.84 53.05 52.64 52.85 3867000 52.85 up up correct
MDIV.US First Trust Multi 20260708 0 16.67 16.67 16.5988 16.6178 35410 16.5503 down down correct
MILN.US Global X Millennials Consumer ETF 20260708 0 43.974 44.081 43.73 44.081 4700 44.081 up down incorrect
NFTY.US First Trust Exchange 20260708 0 53.13 53.65 53.13 53.44 22300 53.44 up down incorrect
NXTG.US First Trust Exchange 20260708 0 147.87 148.84 146.48 148.84 22600 148.84 up up correct
ONEQ.US Fidelity Nasdaq Composite Index ETF 20260708 0 101.09 102 100.54 101.99 208500 101.99 up up correct
PDBC.US Invesco Optimum Yield Diversified Commodity Strategy No K 20260708 0 16.49 16.688 16.425 16.62 9149300 16.62 up up correct
PDP.US Invesco DWA Momentum ETF 20260708 0 137.92 140.25 137.76 140.25 19000 140.25 up up correct
PEY.US Invesco High Yield Equity Dividend Achievers ETF 20260708 0 23.76 23.76 23.415 23.43 162111 23.3374 down down correct
PEZ.US Invesco DWA Consumer Cyclicals Momentum ETF 20260708 0 98.72 99.53 98.72 99.53 1500 99.53 up up correct
PFF.US iShares Preferred and Income Securities ETF 20260708 0 30.44 30.5 30.28 30.45 3305900 30.45 up up correct
PFI.US Invesco DWA Financial Momentum ETF 20260708 0 62.1 62.1 61.05 61.05 1700 61.05 down down correct
PFM.US Invesco Dividend Achievers ETF 20260708 0 55.93 55.93 55.71 55.71 19300 55.71 down down correct
PGJ.US Invesco Golden Dragon China ETF 20260708 0 23.71 23.85 23.55 23.58 27300 23.58 down down correct
PHO.US Invesco Water Resources ETF 20260708 0 68.89 68.89 67.9 68.11 62600 68.11 down down correct
PID.US Invesco International Dividend Achievers ETF 20260708 0 22.59 22.66 22.45 22.57 33400 22.57 down down correct
PIE.US Invesco DWA Emerging Markets Momentum ETF 20260708 0 31.25 31.9 31.24 31.78 22500 31.78 up up correct
PIO.US Invesco Global Water ETF 20260708 0 44.13 44.46 44.13 44.44 4000 44.44 up down incorrect
PIZ.US Invesco DWA Developed Markets Momentum ETF 20260708 0 52.78 53.07 52.21 52.9 40000 52.9 up up correct
PKW.US Invesco BuyBack Achievers ETF 20260708 0 142.51 142.51 140.94 141.56 14700 141.56 down down correct
PNQI.US Invesco NASDAQ Internet ETF 20260708 0 47.82 47.82 47.11 47.55 12500 47.55 down down correct
PPH.US VanEck Vectors ETF Trust 20260708 0 111.1 111.31 110.01 110.33 347000 110.33 down down correct
PRFZ.US Invesco FTSE RAFI US 1500 Small 20260708 0 54.36 54.36 53.6 54.11 201200 54.11 down down correct
PRN.US Invesco DWA Industrials Momentum ETF 20260708 0 223.88 228.14 223.39 227.11 42100 227.11 up up correct
PSC.US Principal Exchange 20260708 0 67.67 68.09 67.12 67.8267 116707 67.8267 up down incorrect
PSCC.US Invesco S&P SmallCap Consumer Staples ETF 20260708 0 36.09 36.09 35.65 35.65 2800 35.65 down down correct
PSCD.US Invesco S&P SmallCap Consumer Discretionary ETF 20260708 0 114.83 114.83 114.29 114.29 200 114.29 down down correct
PSCE.US Invesco S&P SmallCap Energy ETF 20260708 0 55.45 56.62 55.45 56.49 51500 56.49 up up correct
PSCF.US Invesco S&P SmallCap Financials ETF 20260708 0 65.29 65.29 64.62 64.68 1700 64.68 down down correct
PSCH.US Invesco S&P SmallCap Health Care ETF 20260708 0 54 54.27 53.53 53.85 30200 53.85 down down correct
PSCI.US Invesco S&P SmallCap Industrials ETF 20260708 0 177.4 177.4 175.85 176.25 4000 176.25 down down correct
PSCM.US Invesco S&P SmallCap Materials ETF 20260708 0 97.27 97.35 96.68 97.35 900 97.35 up up correct
PSCT.US Invesco S&P SmallCap Information Technology ETF 20260708 0 80.04 81.52 79.58 81.42 65600 81.42 up up correct
PSCU.US Invesco S&P SmallCap Utilities & Communication Services ETF 20260708 0 64.43 64.44 64.43 64.44 600 64.44 up up correct
PSET.US Principal Exchange 20260708 0 75.375 75.9 75.375 75.884 800 75.884 up up correct
PSL.US Invesco Exchange 20260708 0 114.43 114.43 114.02 114.02 500 114.02 down down correct
PTF.US Invesco Exchange 20260708 0 106.93 112.27 106.93 112.24 77100 112.24 up down incorrect
PTH.US Invesco DWA Healthcare Momentum ETF 20260708 0 60.66 60.81 59.46 60.46 23400 60.46 down down correct
PUI.US Invesco DWA Utilities Momentum ETF 20260708 0 47.23 47.36 46.96 47.05 4900 47.05 down down correct
PXI.US Invesco DWA Energy Momentum ETF 20260708 0 56.1 57.06 56.1 56.99 233100 56.99 up up correct
PY.US Principal Exchange 20260708 0 54.71 55.01 54.63 54.659 22700 54.659 down down correct
PYZ.US Invesco DWA Basic Materials Momentum ETF 20260708 0 119.74 119.76 119.74 119.76 600 119.76 up down incorrect
QABA.US First Trust NASDAQ ABA Community Bank Index Fund 20260708 0 67.01 67.01 65.72 65.94 2900 65.94 down up incorrect
QAT.US iShares MSCI Qatar ETF 20260708 0 17.95 18.015 17.89 17.945 8300 17.945 down down correct
QCLN.US First Trust NASDAQ Clean Edge Green Energy Index Fund 20260708 0 54.33 55.05 53.38 55 296900 55 up up correct
QCLR.US Global X NASDAQ 100® Collar 95 20260708 0 28.277 28.277 28.277 28.277 100 28.277
QQEW.US First Trust NASDAQ 20260708 0 156.7 157.11 155.14 156.98 19600 156.98 up up correct
QQMG.US Invesco ESG NASDAQ 100 ETF 20260708 0 48.81 49.382 48.67 49.382 10100 49.382 up up correct
QQQ.US Invesco QQQ Trust Series 1 20260708 0 704.95 712.26 700.91 711.44 35603200 711.44 up down incorrect
QQQA.US ProShares Trust 20260708 0 73.98 76.01 73.3 75.76 40800 75.76 up down incorrect
QQQJ.US Invesco NASDAQ Next Gen 100 ETF 20260708 0 44.81 44.95 44.3 44.88 185300 44.88 up up correct
QQQM.US Invesco NASDAQ 100 ETF 20260708 0 290.27 293.25 288.62 292.87 2407800 292.87 up up correct
QQXT.US First Trust NASDAQ 20260708 0 99.01 99.02 98.81 98.81 2900 98.81 down down correct
QRMI.US Global X NASDAQ 100® Risk Managed Income ETF 20260708 0 15.34 15.403 15.31 15.403 2700 15.251 up up correct
QTEC.US First Trust Exchange 20260708 0 307.6 313.62 306.12 312.89 162700 312.89 up up correct
QTR.US Global X NASDAQ 100 Tail Risk ETF 20260708 0 34.215 34.282 34.14 34.282 800 34.282 up up correct
QYLD.US Global X NASDAQ 100 Covered Call ETF 20260708 0 17.96 18.145 17.87 18.13 4493660 17.9493 up up correct
QYLG.US Global X Funds 20260708 0 29.39 29.63 29.16 29.593 35000 29.3198 up up correct
RAYS.US Global X Solar ETF 20260708 0 2149.5 2149.5 2063 2073.75 11391 2073.75 down down correct
RDVY.US First Trust Rising Dividend Achievers ETF 20260708 0 79.37 79.37 78.52 78.86 1055100 78.86 down down correct
REIT.US ALPS Active REIT ETF 20260708 0 30.95 30.95 30.44 30.445 6300 30.445 down down correct
RFDI.US First Trust RiverFront Dynamic Developed International ETF 20260708 0 87.24 87.286 87.215 87.286 1700 87.286 up up correct
RFEM.US First Trust RiverFront Dynamic Emerging Markets ETF 20260708 0 92.738 93.28 92.39 93.28 2900 93.28 up up correct
RING.US iShares MSCI Global Gold Miners ETF 20260708 0 63.9 64.44 61.87 63.24 640500 63.24 down down correct
RNEM.US First Trust Exchange 20260708 0 55.2 55.314 55.2 55.314 500 55.314 up up correct
RNRG.US Global X Renewable Energy Producers ETF 20260708 0 34.67 34.97 34.47 34.855 1000 34.855 up up correct
RNSC.US First Trust Small Cap US Equity Select ETF 20260708 0 31.88 31.9 31.817 31.8591 2022 31.8591 down down correct
ROBT.US First Trust Exchange 20260708 0 55.13 55.337 54.596 55.337 39500 55.337 up up correct
RTH.US VanEck Vectors ETF Trust 20260708 0 257.84 257.84 257.06 257.6191 4187 257.6191 down down correct
SARK.US Tuttle Capital Short Innovation ETF 20260708 0 27.24 27.654 27.03 27.15 296600 27.15 down down correct
SCZ.US iShares MSCI EAFE Small 20260708 0 82.28 82.7 81.77 82.67 2858000 82.67 up up correct
SDG.US iShares MSCI Global Impact ETF 20260708 0 87.48 88.36 87.48 88.189 5300 88.189 up up correct
SDVY.US First Trust Exchange 20260708 0 42.84 42.85 42.24 42.37 1036000 42.37 down down correct
SHV.US iShares Short Treasury Bond ETF 20260708 0 110.11 110.12 110.11 110.12 2097600 110.12 up up correct
SHY.US iShares Trust 20260708 0 81.86 81.86 81.81 81.84 2179200 81.84 down down correct
SKOR.US FlexShares Credit 20260708 0 48.16 48.19 48.11 48.18 55000 48.18 up up correct
SKYU.US ProShares Ultra Cloud Computing 20260708 0 37.57 38.449 37.57 38.449 7200 38.449 up up correct
SKYY.US First Trust Exchange 20260708 0 137.11 139.12 136.48 138.85 262100 138.85 up up correct
SLQD.US iShares Trust 20260708 0 50.12 50.14 50.09 50.14 323400 50.14 up up correct
SLVO.US Credit Suisse X 20260708 0 64.9 64.9 63.1 64.2 92400 62.224 down down correct
SMCP.US AlphaMark Actively Managed Small Cap ETF 20260708 0 24.46 24.54 24.41 24.54 1900 24.54 up up correct
SMH.US VanEck Vectors Semiconductor ETF 20260708 0 575.33 595 575.04 593 9521328 593 up down incorrect
SNSR.US Global X Internet of Things ETF 20260708 0 47.47 47.99 47.09 47.96 7000 47.96 up down incorrect
SOCL.US Global X Funds 20260708 0 46.16 46.28 46.11 46.28 3000 46.28 up up correct
SOXQ.US Invesco PHLX Semiconductor ETF 20260708 0 95.6 99.26 95.6 98.95 2915400 98.95 up up correct
SOXX.US iShares Semiconductor ETF 20260708 0 544.66 564.5 543.87 562.03 7195400 562.03 up up correct
SPRX.US Spear Alpha ETF 20260708 0 48.42 50 48.24 49.74 77000 49.74 up up correct
SQLV.US Legg Mason ETF Investment Trust 20260708 0 51.55 51.8 51.55 51.781 1800 51.781 up up correct
SQQQ.US ProShares Trust 20260708 0 41.18 41.855 39.93 40.08 65536289 40.08 down down correct
SRET.US Global X SuperDividend REIT ETF 20260708 0 22.62 22.62 22.415 22.526 33600 22.526 down down correct
SUSB.US iShares ESG 1 20260708 0 24.87 24.87 24.833 24.87 304500 24.87
SUSC.US iShares ESG USD Corporate Bond ETF 20260708 0 22.89 22.91 22.85 22.895 343100 22.895 up up correct
SUSL.US iShares ESG MSCI USA Leaders ETF 20260708 0 131.61 132.054 131 132.054 8600 132.054 up up correct
TDIV.US First Trust NASDAQ Technology Dividend Index Fund 20260708 0 111.71 113.37 111.28 112.96 106700 112.96 up up correct
TLT.US iShares 20+ Year Treasury Bond ETF 20260708 0 84.31 84.45 84.06 84.36 25806600 84.36 up up correct
TQQQ.US ProShares UltraPro QQQ 20260708 0 70.8 73.02 69.57 72.72 70748500 72.72 up up correct
TUR.US iShares Inc. 20260708 0 38.71 38.78 38.42 38.71 115600 38.71
UAE.US iShares MSCI UAE ETF 20260708 0 19.09 19.27 19 19.19 149300 19.19 up up correct
UCRD.US VictoryShares ESG Corporate Bond ETF 20260708 0 21.372 21.372 21.372 21.372 200 21.289
UCYB.US ProShares Ultra Nasdaq Cybersecurity 20260708 0 78.96 79.341 77.21 79.341 6600 79.341 up up correct
UFO.US Procure ETF Trust II 20260708 0 47.985 48.72 47.37 47.67 543800 47.67 down down correct
USIG.US iShares Broad USD Investment Grade Corporate Bond ETF 20260708 0 50.74 50.76 50.64 50.73 3617600 50.73 down down correct
USMC.US Principal U.S. Mega 20260708 0 73.83 73.97 73.55 73.938 50900 73.938 up up correct
USOI.US Credit Suisse X 20260708 0 45.22 46.335 45 45.5 86600 43.4698 up up correct
USXF.US iShares ESG Advanced MSCI USA ETF 20260708 0 66.38 67.22 66.19 67.176 36600 67.176 up up correct
VCIT.US Vanguard Intermediate 20260708 0 81.84 81.87 81.6641 81.82 8604742 81.82 down down correct
VCLT.US Vanguard Long 20260708 0 73.75 73.78 73.46 73.71 4032000 73.71 down down correct
VCSH.US Vanguard Scottsdale Funds 20260708 0 78.64 78.65 78.54 78.61 2849100 78.61 down down correct
VGIT.US Vanguard Intermediate 20260708 0 58.52 58.54 58.43 58.52 2898200 58.52
VGLT.US Vanguard Scottsdale Funds 20260708 0 53.96 54.03 53.79 53.96 2343200 53.96
VGSH.US Vanguard Short 20260708 0 58.02 58.03 57.99 58.01 2622300 58.01 down up incorrect
VIGI.US Vanguard International Dividend Appreciation Index Fund ETF Shares 20260708 0 94.15 94.37 93.63 94.26 245100 94.26 up up correct
VMBS.US Vanguard Mortgage 20260708 0 46.42 46.42 46.28 46.37 1159400 46.37 down down correct
VNQI.US Vanguard Global ex 20260708 0 44.98 45.09 44.75 45.08 171000 45.08 up up correct
VONE.US Vanguard Russell 1000 Index Fund ETF Shares 20260708 0 337.07 337.87 334.93 337.87 83900 337.87 up up correct
VONG.US Vanguard Scottsdale Funds 20260708 0 123.99 125.48 123.48 125.35 1364200 125.35 up up correct
VONV.US Vanguard Scottsdale Funds 20260708 0 108.3 108.3 107.35 107.52 532000 107.52 down down correct
VPN.US Global X Funds 20260708 0 25.7 25.995 25.165 25.695 16154 25.695 down down correct
VRIG.US Invesco Actively Managed Exchange 20260708 0 25.1 25.1 25.09 25.095 349691 25.0029 down down correct
VSDA.US VictoryShares Dividend Accelerator ETF 20260708 0 58.9 58.9 58.174 58.195 10700 58.016 down down correct
VSMV.US VictoryShares US Multi 20260708 0 59.62 59.76 59.47 59.583 2200 59.524 down down correct
VTC.US Vanguard Scottsdale Funds 20260708 0 76 76.01 75.83 75.9988 46989 75.9988 down down correct
VTHR.US Vanguard Russell 3000 Index Fund ETF Shares 20260708 0 329.12 329.8 327.21 329.79 11300 329.79 up up correct
VTIP.US Vanguard Malvern Funds 20260708 0 49.64 49.65 49.62 49.65 2025800 49.65 up up correct
VTWG.US Vanguard Russell 2000 Growth Index Fund ETF Shares 20260708 0 278.37 280.89 276.08 279.63 16400 279.63 up up correct
VTWO.US Vanguard Russell 2000 Index Fund ETF Shares 20260708 0 118.83 119.26 117.48 118.63 1407200 118.63 down down correct
VTWV.US Vanguard Russell 2000 Value Index Fund ETF Shares 20260708 0 193.72 193.72 191.02 191.98 22300 191.98 down down correct
VWOB.US Vanguard Emerging Markets Government Bond Index Fund ETF Shares 20260708 0 66.59 66.64 66.46 66.62 427200 66.62 up up correct
VXUS.US Vanguard Total International Stock Index Fund ETF Shares 20260708 0 83.84 84.46 83.36 84.44 5992700 84.44 up up correct
VYMI.US Vanguard International High Dividend Yield Index Fund ETF Shares 20260708 0 99.44 99.6 98.78 99.57 1326400 99.57 up up correct
WBND.US Western Asset Total Return ETF 20260708 0 49.56 49.57 49.47 49.47 24134 49.47 down down correct
WCBR.US WisdomTree Trust 20260708 0 37.88 38.16 36.79 37.939 29700 37.939 up up correct
WOOD.US iShares Global Timber & Forestry ETF 20260708 0 65.59 66.11 65.32 66.11 6200 66.11 up up correct
XT.US iShares Exponential Technologies ETF 20260708 0 81.37 81.84 81.04 81.75 66100 81.75 up up correct
YLCO.US Global X YieldCo & Renewable Energy Income ETF 20260708 0 34.67 34.97 34.47 34.855 965 34.855 up up correct
YLDE.US ClearBridge Dividend Strategy ESG ETF 20260708 0 56.8 56.8 56.17 56.2743 8600 56.2743 down down correct

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