CollectAI
close-nasdaq_etfs
2026/07/09
| TICKER | DESC | DATE | TIME | OPEN | HIGH | LOW | CLOSE | VOL | Adj CLOSE | Trend | Predict | Result |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| AADR.US | AdvisorShares Dorsey Wright ADR ETF | 20260709 | 0 | 83.75 | 84.19 | 83.75 | 84.15 | 700 | 84.15 | up | up | correct |
| AAXJ.US | iShares MSCI All Country Asia ex Japan ETF | 20260709 | 0 | 115.98 | 116.67 | 115.6 | 116.29 | 618900 | 116.29 | up | up | correct |
| ACWI.US | iShares Trust | 20260709 | 0 | 156.51 | 157.26 | 156.09 | 157.02 | 1709000 | 157.02 | up | up | correct |
| ACWX.US | iShares MSCI ACWI ex U.S. ETF | 20260709 | 0 | 75.29 | 75.65 | 75.15 | 75.47 | 896300 | 75.47 | up | up | correct |
| AGNG.US | Global X Aging Population ETF | 20260709 | 0 | 36.533 | 36.72 | 36.52 | 36.611 | 5700 | 36.611 | up | up | correct |
| AGZD.US | WisdomTree Interest Rate Hedged U.S. Aggregate Bond Fund | 20260709 | 0 | 22.61 | 22.63 | 22.6 | 22.61 | 17700 | 22.61 | |||
| AIA.US | iShares Trust | 20260709 | 0 | 138.47 | 139.5 | 138.09 | 138.9 | 116400 | 138.9 | up | down | incorrect |
| AIQ.US | Global X Artificial Intelligence & Technology ETF | 20260709 | 0 | 63.17 | 64.06 | 63.09 | 63.83 | 2258000 | 63.83 | up | down | incorrect |
| AIRR.US | First Trust Exchange | 20260709 | 0 | 124.53 | 125.31 | 124.13 | 124.35 | 695100 | 124.35 | down | down | correct |
| ALTY.US | Global X Funds | 20260709 | 0 | 12.336 | 12.37 | 12.336 | 12.363 | 8800 | 12.363 | up | up | correct |
| ANGL.US | VanEck Vectors ETF Trust | 20260709 | 0 | 29.08 | 29.14 | 29.08 | 29.09 | 383200 | 29.09 | up | up | correct |
| AQWA.US | Global X Funds | 20260709 | 0 | 19 | 19.08 | 18.936 | 18.993 | 5500 | 18.993 | down | down | correct |
| BBH.US | VanEck Vectors Biotech ETF | 20260709 | 0 | 209.99 | 211.57 | 209.95 | 210.13 | 4500 | 210.13 | up | up | correct |
| BFIT.US | Global X Health & Wellness ETF | 20260709 | 0 | 32.36 | 32.96 | 32.12 | 32.66 | 128588 | 32.66 | up | up | correct |
| BGRN.US | iShares Trust | 20260709 | 0 | 47.11 | 47.23 | 47.11 | 47.1798 | 18652 | 47.1798 | up | up | correct |
| BIB.US | ProShares Ultra Nasdaq Biotechnology | 20260709 | 0 | 107.97 | 110.25 | 107.57 | 108.49 | 10300 | 108.49 | up | down | incorrect |
| BIS.US | ProShares UltraShort Nasdaq Biotechnology | 20260709 | 0 | 12.66 | 12.67 | 12.59 | 12.59 | 13600 | 12.59 | down | down | correct |
| BKCH.US | Global X Blockchain ETF | 20260709 | 0 | 71.33 | 72.73 | 70.66 | 71.03 | 87800 | 71.03 | down | up | incorrect |
| BLCN.US | Siren ETF Trust | 20260709 | 0 | 24.3 | 24.625 | 24.3 | 24.45 | 5800 | 24.45 | up | up | correct |
| BND.US | Vanguard Bond Index Funds | 20260709 | 0 | 72.75 | 72.92 | 72.75 | 72.83 | 8250700 | 72.83 | up | up | correct |
| BNDW.US | Vanguard Total World Bond ETF | 20260709 | 0 | 67.88 | 68 | 67.86 | 67.93 | 92800 | 67.93 | up | up | correct |
| BNDX.US | Vanguard Total International Bond Index Fund ETF Shares | 20260709 | 0 | 47.97 | 48.02 | 47.96 | 48.02 | 4577100 | 48.02 | up | up | correct |
| BOTZ.US | Global X Robotics & Artificial Intelligence ETF | 20260709 | 0 | 36.49 | 36.7 | 36.245 | 36.63 | 542800 | 36.63 | up | up | correct |
| BSCQ.US | Invesco BulletShares 2026 Corporate Bond ETF | 20260709 | 0 | 19.55 | 19.56 | 19.54 | 19.545 | 719999 | 19.4808 | down | down | correct |
| BSCR.US | Invesco BulletShares 2027 Corporate Bond ETF | 20260709 | 0 | 19.64 | 19.64 | 19.63 | 19.635 | 383926 | 19.5658 | down | down | correct |
| BSCS.US | Invesco BulletShares 2028 Corporate Bond ETF | 20260709 | 0 | 20.37 | 20.38 | 20.36 | 20.375 | 1151582 | 20.2995 | up | up | correct |
| BSCT.US | Invesco BulletShares 2029 Corporate Bond ETF | 20260709 | 0 | 18.56 | 18.58 | 18.553 | 18.565 | 484000 | 18.495 | up | up | correct |
| BSCU.US | Invesco BulletShares 2030 Corporate Bond ETF | 20260709 | 0 | 16.62 | 16.64 | 16.61 | 16.62 | 792900 | 16.5561 | |||
| BSCV.US | Invesco BulletShares 2031 Corporate Bond ETF | 20260709 | 0 | 16.35 | 16.37 | 16.334 | 16.355 | 422400 | 16.29 | up | up | correct |
| BSJQ.US | Invesco BulletShares 2026 High Yield Corporate Bond ETF | 20260709 | 0 | 22.96 | 22.99 | 22.96 | 22.97 | 238329 | 22.8697 | up | down | incorrect |
| BSJR.US | Invesco BulletShares 2027 High Yield Corporate Bond ETF | 20260709 | 0 | 22.39 | 22.4 | 22.35 | 22.395 | 326000 | 22.2964 | up | up | correct |
| BSJS.US | Invesco BulletShares 2028 High Yield Corporate Bond ETF | 20260709 | 0 | 21.78 | 21.81 | 21.78 | 21.795 | 324500 | 21.6863 | up | down | incorrect |
| BSJT.US | Invesco BulletShares 2029 High Yield Corporate Bond ETF | 20260709 | 0 | 21.14 | 21.17 | 21.13 | 21.165 | 209400 | 21.0511 | up | up | correct |
| BSMQ.US | Invesco Exchange | 20260709 | 0 | 23.55 | 23.59 | 23.55 | 23.585 | 65000 | 23.5277 | up | up | correct |
| BSMR.US | Invesco Exchange | 20260709 | 0 | 23.68 | 23.68 | 23.65 | 23.656 | 70000 | 23.6009 | down | down | correct |
| BSMS.US | Invesco Exchange | 20260709 | 0 | 23.45 | 23.48 | 23.413 | 23.426 | 54800 | 23.3702 | down | down | correct |
| BSMT.US | Invesco Exchange | 20260709 | 0 | 23.03 | 23.07 | 23.01 | 23.045 | 89100 | 22.9909 | up | up | correct |
| BSMU.US | Invesco BulletShares 2030 Municipal Bond ETF | 20260709 | 0 | 21.849 | 21.92 | 21.83 | 21.865 | 44700 | 21.8124 | up | up | correct |
| BSMV.US | Invesco BulletShares 2031 Municipal Bond ETF | 20260709 | 0 | 20.93 | 20.96 | 20.915 | 20.919 | 22500 | 20.8659 | down | down | correct |
| BTEC.US | Principal Healthcare Innovators Index ETF | 20260709 | 0 | 9.9325 | 10.04 | 9.9025 | 9.915 | 506593 | 9.915 | down | down | correct |
| BUG.US | Global X Funds | 20260709 | 0 | 39.08 | 40.85 | 38.878 | 40.85 | 1352900 | 40.85 | up | up | correct |
| CARZ.US | First Trust NASDAQ Global Auto Index Fund | 20260709 | 0 | 111.86 | 111.86 | 111.26 | 111.26 | 500 | 111.26 | down | down | correct |
| CATH.US | Global X S&P 500 Catholic Values ETF | 20260709 | 0 | 88.91 | 89.28 | 88.57 | 89.23 | 37600 | 89.23 | up | up | correct |
| CDC.US | Victory Portfolios II | 20260709 | 0 | 75.28 | 75.55 | 75.1 | 75.179 | 10900 | 75.179 | down | down | correct |
| CDL.US | Victory Portfolios II | 20260709 | 0 | 78.41 | 78.785 | 78.265 | 78.408 | 9000 | 78.408 | down | down | correct |
| CEFA.US | Global X S&P Catholic Values Developed ex | 20260709 | 0 | 39.75 | 39.81 | 39.73 | 39.797 | 7265 | 39.797 | up | up | correct |
| CFA.US | VictoryShares US 500 Volatility Wtd ETF | 20260709 | 0 | 98.71 | 99.37 | 98.71 | 99.031 | 2100 | 99.031 | up | up | correct |
| CFO.US | Victory Portfolios II | 20260709 | 0 | 80.03 | 80.585 | 80.03 | 80.263 | 3700 | 80.263 | up | up | correct |
| CIBR.US | First Trust Exchange | 20260709 | 0 | 90.96 | 94.4 | 90.71 | 94.26 | 2550700 | 94.26 | up | up | correct |
| CIZ.US | VictoryShares Developed Enhanced Volatility Wtd ETF | 20260709 | 0 | 2.5 | 2.5 | 2.3 | 2.35 | 944112 | 2.35 | down | down | correct |
| CLOU.US | Global X Funds | 20260709 | 0 | 23.21 | 24.14 | 23.2 | 24.11 | 263600 | 24.11 | up | up | correct |
| COMT.US | iShares GSCI Commodity Dynamic Roll Strategy ETF | 20260709 | 0 | 31.62 | 31.75 | 31.35 | 31.42 | 326200 | 31.42 | down | down | correct |
| CSB.US | VictoryShares US Small Cap High Div Volatility Wtd ETF | 20260709 | 0 | 64.86 | 65.528 | 64.86 | 65.32 | 4300 | 65.32 | up | up | correct |
| CTEC.US | Global X Funds | 20260709 | 0 | 60.06 | 60.06 | 59.76 | 59.827 | 1700 | 59.827 | down | up | incorrect |
| CXSE.US | WisdomTree Trust | 20260709 | 0 | 38.77 | 39 | 38.77 | 38.99 | 13700 | 38.99 | up | up | correct |
| DALI.US | First Trust Dorsey Wright DALI 1 ETF | 20260709 | 0 | 28.99 | 28.99 | 28.77 | 28.875 | 1200 | 28.875 | down | down | correct |
| DAPP.US | VanEck Vectors ETF Trust | 20260709 | 0 | 18.9 | 19.215 | 18.67 | 18.83 | 346500 | 18.83 | down | down | correct |
| DAX.US | Global X DAX Germany ETF | 20260709 | 0 | 44.27 | 44.674 | 44.1 | 44.325 | 18900 | 44.325 | up | up | correct |
| DDI.US | DoubleDown Interactive Co. Ltd. American Depository Shares | 20260709 | 0 | 11.39 | 11.5 | 11.39 | 11.46 | 47000 | 11.46 | up | up | correct |
| DDIV.US | First Trust Dorsey Wright Momentum & Dividend ETF | 20260709 | 0 | 46.1 | 46.1 | 45.882 | 45.882 | 2900 | 45.882 | down | down | correct |
| DEMZ.US | Democratic Large Cap Core ETF | 20260709 | 0 | 47.06 | 47.27 | 47.06 | 47.267 | 1200 | 47.267 | up | up | correct |
| DGRE.US | WisdomTree Emerging Markets Quality Dividend Growth Fund | 20260709 | 0 | 39.58 | 39.77 | 39.25 | 39.481 | 11200 | 39.481 | down | up | incorrect |
| DGRS.US | WisdomTree Trust | 20260709 | 0 | 57.89 | 58.48 | 57.83 | 58.3 | 9600 | 58.3 | up | up | correct |
| DGRW.US | WisdomTree U.S. Quality Dividend Growth Fund | 20260709 | 0 | 95.96 | 96.47 | 95.84 | 96.47 | 608300 | 96.47 | up | up | correct |
| DMXF.US | iShares ESG Advanced MSCI EAFE Index ETF | 20260709 | 0 | 83.76 | 84.28 | 83.76 | 84.106 | 18900 | 84.106 | up | up | correct |
| DRIV.US | Global X Funds | 20260709 | 0 | 36.72 | 36.87 | 36.26 | 36.58 | 98200 | 36.58 | down | down | correct |
| DVLU.US | First Trust Dorsey Wright Momentum & Value ETF | 20260709 | 0 | 40.12 | 40.41 | 40.12 | 40.2 | 5900 | 40.2 | up | up | correct |
| DVOL.US | First Trust Exchange | 20260709 | 0 | 37.07 | 37.07 | 36.97 | 36.97 | 1600 | 36.97 | down | down | correct |
| DVY.US | iShares Trust | 20260709 | 0 | 158.32 | 158.94 | 157.71 | 158.11 | 307500 | 158.11 | down | down | correct |
| DWAS.US | Invesco DWA SmallCap Momentum ETF | 20260709 | 0 | 119.96 | 121.38 | 119.96 | 120.9 | 15400 | 120.9 | up | down | incorrect |
| DWAW.US | AdvisorShares Trust | 20260709 | 0 | 50.505 | 50.505 | 50.505 | 50.505 | 100 | 50.505 | |||
| DWSH.US | AdvisorShares Dorsey Wright Short ETF | 20260709 | 0 | 6.31 | 6.31 | 6.19 | 6.195 | 3200 | 6.195 | down | down | correct |
| DWUS.US | AdvisorShares Trust | 20260709 | 0 | 61.008 | 61.008 | 61.008 | 61.008 | 100 | 61.008 | |||
| EBIZ.US | Global X Funds | 20260709 | 0 | 28.2 | 28.687 | 28.14 | 28.687 | 7000 | 28.687 | up | up | correct |
| ECOW.US | Pacer Emerging Markets Cash Cows 100 ETF | 20260709 | 0 | 26.79 | 26.898 | 26.77 | 26.866 | 22700 | 26.866 | up | up | correct |
| EEMA.US | iShares MSCI Emerging Markets Asia ETF | 20260709 | 0 | 114.64 | 115.48 | 114.41 | 114.89 | 25100 | 114.89 | up | down | incorrect |
| EFAS.US | Global X MSCI SuperDividend EAFE ETF | 20260709 | 0 | 21.565 | 21.62 | 21.48 | 21.565 | 5300 | 21.565 | |||
| EMB.US | iShares J.P. Morgan USD Emerging Markets Bond ETF | 20260709 | 0 | 95.73 | 96.025 | 95.695 | 95.96 | 4765193 | 95.96 | up | up | correct |
| EMCB.US | WisdomTree Emerging Markets Corporate Bond Fund | 20260709 | 0 | 66.27 | 66.38 | 66.11 | 66.33 | 700 | 66.33 | up | up | correct |
| EMIF.US | iShares Emerging Markets Infrastructure ETF | 20260709 | 0 | 26.03 | 26.03 | 25.94 | 25.94 | 900 | 25.94 | down | down | correct |
| EMXC.US | iShares MSCI Emerging Markets ex China ETF | 20260709 | 0 | 97.88 | 98.48 | 97.48 | 97.99 | 2220200 | 97.99 | up | up | correct |
| EMXF.US | iShares Trust | 20260709 | 0 | 56.93 | 57.31 | 56.93 | 57.184 | 5800 | 57.184 | up | up | correct |
| ENZL.US | iShares MSCI New Zealand ETF | 20260709 | 0 | 46 | 46.28 | 45.93 | 46.12 | 53400 | 46.12 | up | up | correct |
| EQRR.US | ProShares Equities for Rising Rates ETF | 20260709 | 0 | 80.46 | 80.85 | 80.4 | 80.821 | 1100 | 80.821 | up | up | correct |
| ESGD.US | iShares ESG Aware MSCI EAFE ETF | 20260709 | 0 | 102.63 | 103.25 | 102.63 | 103.08 | 162800 | 103.08 | up | up | correct |
| ESGE.US | iShares ESG Aware MSCI EM ETF | 20260709 | 0 | 53.25 | 53.58 | 53.065 | 53.42 | 540400 | 53.42 | up | up | correct |
| ESGU.US | iShares ESG Aware MSCI USA ETF | 20260709 | 0 | 163.94 | 165.02 | 163.795 | 165 | 264800 | 165 | up | up | correct |
| ESMV.US | iShares ESG MSCI USA Min Vol Factor ETF | 20260709 | 0 | 30.75 | 30.75 | 30.732 | 30.732 | 200 | 30.732 | down | up | incorrect |
| ESPO.US | VanEck Vectors Video Gaming and eSports ETF | 20260709 | 0 | 92.46 | 92.86 | 92.43 | 92.83 | 16300 | 92.83 | up | up | correct |
| EUFN.US | iShares MSCI Europe Financials ETF | 20260709 | 0 | 39.65 | 39.96 | 39.65 | 39.81 | 1388100 | 39.81 | up | up | correct |
| EWJV.US | iShares Trust | 20260709 | 0 | 45.29 | 45.63 | 45.23 | 45.35 | 1130700 | 45.35 | up | down | incorrect |
| EWZS.US | iShares MSCI Brazil Small | 20260709 | 0 | 12.89 | 13.19 | 12.84 | 13.14 | 76200 | 13.14 | up | up | correct |
| FAAR.US | First Trust Exchange | 20260709 | 0 | 31.54 | 31.54 | 31.26 | 31.325 | 17600 | 31.325 | down | down | correct |
| FAB.US | First Trust Exchange | 20260709 | 0 | 101.59 | 101.76 | 101.49 | 101.49 | 143400 | 101.49 | down | down | correct |
| FAD.US | First Trust Multi Cap Growth AlphaDEX Fund | 20260709 | 0 | 191.2 | 192.81 | 191.2 | 191.75 | 8100 | 191.75 | up | up | correct |
| FALN.US | iShares Fallen Angels USD Bond ETF | 20260709 | 0 | 27.13 | 27.17 | 27.105 | 27.12 | 298948 | 27.12 | down | down | correct |
| FCA.US | First Trust Exchange | 20260709 | 0 | 26.76 | 26.76 | 26.34 | 26.63 | 5300 | 26.63 | down | down | correct |
| FCAL.US | First Trust Exchange | 20260709 | 0 | 49.54 | 49.5599 | 49.4756 | 49.4756 | 7440 | 49.3319 | down | down | correct |
| FCEF.US | First Trust CEF Income Opportunity ETF | 20260709 | 0 | 23.95 | 24.09 | 23.95 | 24.0749 | 30582 | 23.9368 | up | up | correct |
| FCVT.US | First Trust SSI Strategic Convertible Securities ETF | 20260709 | 0 | 52.09 | 52.34 | 52.0788 | 52.0788 | 7388 | 52.0314 | down | down | correct |
| FDIV.US | First Trust Strategic Income ETF | 20260709 | 0 | 27.675 | 27.89 | 27.67 | 27.73 | 4400 | 27.73 | up | up | correct |
| FDNI.US | First Trust Dow Jones International Internet ETF | 20260709 | 0 | 26.95 | 27.05 | 26.82 | 27.04 | 4700 | 27.04 | up | down | incorrect |
| FDT.US | First Trust Exchange | 20260709 | 0 | 91.37 | 91.96 | 91.13 | 91.52 | 114700 | 91.52 | up | up | correct |
| FDTS.US | First Trust Developed Markets ex | 20260709 | 0 | 64.83 | 64.83 | 64.83 | 64.83 | 300 | 64.83 | |||
| FEM.US | First Trust Emerging Markets AlphaDEX Fund | 20260709 | 0 | 31.53 | 31.76 | 31.53 | 31.71 | 85100 | 31.71 | up | up | correct |
| FEMB.US | First Trust Emerging Markets Local Currency Bond ETF | 20260709 | 0 | 29.42 | 29.5625 | 29.32 | 29.3827 | 123230 | 29.2174 | down | up | incorrect |
| FEMS.US | First Trust Exchange | 20260709 | 0 | 45.28 | 45.91 | 45.28 | 45.68 | 11200 | 45.68 | up | up | correct |
| FEP.US | First Trust Europe AlphaDEX Fund | 20260709 | 0 | 57.27 | 57.34 | 57.16 | 57.16 | 14000 | 57.16 | down | down | correct |
| FEUZ.US | First Trust Exchange | 20260709 | 0 | 66.175 | 66.175 | 66.14 | 66.14 | 900 | 66.14 | down | down | correct |
| FEX.US | First Trust Large Cap Core AlphaDEX Fund | 20260709 | 0 | 136.69 | 137.4 | 136.55 | 136.81 | 9800 | 136.81 | up | up | correct |
| FGM.US | First Trust Germany AlphaDEX Fund | 20260709 | 0 | 62.73 | 62.86 | 62.73 | 62.86 | 700 | 62.86 | up | up | correct |
| FICS.US | First Trust International Developed Cap Strength ETF | 20260709 | 0 | 41.886 | 42.09 | 41.886 | 41.949 | 7500 | 41.949 | up | up | correct |
| FID.US | First Trust S&P International Dividend Aristocrats ETF | 20260709 | 0 | 21.79 | 21.84 | 21.74 | 21.8 | 23200 | 21.8 | up | up | correct |
| FINX.US | Global X FinTech ETF | 20260709 | 0 | 25.01 | 25.7 | 25.01 | 25.62 | 52100 | 25.62 | up | up | correct |
| FIXD.US | First Trust Exchange | 20260709 | 0 | 43.36 | 43.47 | 43.36 | 43.4 | 237965 | 43.2344 | up | up | correct |
| FJP.US | First Trust Japan AlphaDEX Fund | 20260709 | 0 | 75.56 | 75.82 | 75.1 | 75.48 | 12600 | 75.48 | down | down | correct |
| FKU.US | First Trust United Kingdom AlphaDEX Fund | 20260709 | 0 | 53.18 | 53.23 | 52.97 | 53.23 | 2100 | 53.23 | up | up | correct |
| FLN.US | First Trust Latin America AlphaDEX Fund | 20260709 | 0 | 25.18 | 25.28 | 25.13 | 25.24 | 19600 | 25.24 | up | up | correct |
| FMB.US | First Trust Managed Municipal ETF | 20260709 | 0 | 51.28 | 51.28 | 51.15 | 51.2026 | 99762 | 51.0449 | down | down | correct |
| FMHI.US | First Trust Exchange | 20260709 | 0 | 48.37 | 48.44 | 48.34 | 48.34 | 59002 | 48.1625 | down | down | correct |
| FNK.US | First Trust Mid Cap Value AlphaDEX Fund | 20260709 | 0 | 60.67 | 61.13 | 60.67 | 60.96 | 4800 | 60.96 | up | down | incorrect |
| FNX.US | First Trust Mid Cap Core AlphaDEX Fund | 20260709 | 0 | 142.15 | 143.43 | 141.89 | 142.8 | 32300 | 142.8 | up | up | correct |
| FNY.US | First Trust Mid Cap Growth AlphaDEX Fund | 20260709 | 0 | 105.79 | 106.95 | 105.79 | 106.4 | 33500 | 106.4 | up | up | correct |
| FPA.US | First Trust Asia Pacific Ex | 20260709 | 0 | 47.92 | 48.8 | 47.92 | 48.8 | 6400 | 48.8 | up | up | correct |
| FPXE.US | First Trust IPOX Europe Equity Opportunities ETF | 20260709 | 0 | 34.09 | 34.26 | 34.09 | 34.18 | 400 | 34.18 | up | up | correct |
| FPXI.US | First Trust International Equity Opportunities ETF | 20260709 | 0 | 77.12 | 77.97 | 76.98 | 77.63 | 37800 | 77.63 | up | up | correct |
| FSZ.US | First Trust Switzerland AlphaDEX Fund | 20260709 | 0 | 82.06 | 82.06 | 81.6 | 82.05 | 3300 | 82.05 | down | down | correct |
| FTA.US | First Trust Large Cap Value AlphaDEX Fund | 20260709 | 0 | 97.4 | 97.85 | 97.2 | 97.52 | 38700 | 97.52 | up | up | correct |
| FTAG.US | First Trust Exchange | 20260709 | 0 | 29.17 | 29.17 | 28.96 | 28.96 | 200 | 28.96 | down | down | correct |
| FTC.US | First Trust Large Cap Growth AlphaDEX Fund | 20260709 | 0 | 185.3 | 188.49 | 184.68 | 184.91 | 14100 | 184.91 | down | down | correct |
| FTCS.US | First Trust Capital Strength ETF | 20260709 | 0 | 96.19 | 96.32 | 95.75 | 96.2 | 407800 | 96.2 | up | up | correct |
| FTGC.US | First Trust Global Tactical Commodity Strategy Fund | 20260709 | 0 | 28.07 | 28.19 | 28.015 | 28.05 | 304300 | 28.05 | down | down | correct |
| FTHI.US | First Trust BuyWrite Income ETF | 20260709 | 0 | 24.11 | 24.11 | 23.845 | 23.91 | 454746 | 23.7295 | down | down | correct |
| FTRI.US | First Trust Exchange | 20260709 | 0 | 16.13 | 16.13 | 16.05 | 16.06 | 58600 | 16.06 | down | down | correct |
| FTSL.US | First Trust Senior Loan Fund | 20260709 | 0 | 44.87 | 44.92 | 44.8488 | 44.87 | 204360 | 44.6454 | |||
| FTSM.US | First Trust Enhanced Short Maturity ETF | 20260709 | 0 | 59.78 | 59.8 | 59.77 | 59.79 | 1044600 | 59.79 | up | up | correct |
| FTXG.US | First Trust Nasdaq Food & Beverage ETF | 20260709 | 0 | 22.45 | 22.48 | 22.374 | 22.374 | 3200 | 22.374 | down | down | correct |
| FTXH.US | First Trust Nasdaq Pharmaceuticals ETF | 20260709 | 0 | 39.039 | 39.039 | 38.74 | 38.864 | 1600 | 38.864 | down | down | correct |
| FTXL.US | First Trust Nasdaq Semiconductor ETF | 20260709 | 0 | 258.265 | 260.865 | 254.11 | 255.36 | 184700 | 255.36 | down | down | correct |
| FTXN.US | First Trust Nasdaq Oil & Gas ETF | 20260709 | 0 | 35 | 35.15 | 34.735 | 34.75 | 59000 | 34.75 | down | down | correct |
| FTXO.US | First Trust Nasdaq Bank ETF | 20260709 | 0 | 41.3 | 41.98 | 41.3 | 41.836 | 91100 | 41.836 | up | up | correct |
| FTXR.US | First Trust Nasdaq Transportation ETF | 20260709 | 0 | 44.74 | 45.503 | 44.74 | 45.173 | 28600 | 45.173 | up | up | correct |
| FV.US | First Trust Dorsey Wright Focus 5 ETF | 20260709 | 0 | 73.06 | 74.054 | 73.06 | 73.537 | 78100 | 73.537 | up | up | correct |
| FVC.US | First Trust Dorsey Wright Dynamic Focus 5 ETF | 20260709 | 0 | 42.09 | 42.61 | 42.09 | 42.42 | 800 | 42.42 | up | up | correct |
| FYC.US | First Trust Small Cap Growth AlphaDEX Fund | 20260709 | 0 | 122.22 | 123.43 | 121.98 | 123.38 | 43300 | 123.38 | up | up | correct |
| FYT.US | First Trust Small Cap Value AlphaDEX Fund | 20260709 | 0 | 69.1 | 69.33 | 68.75 | 69.28 | 5300 | 69.28 | up | up | correct |
| FYX.US | First Trust Exchange | 20260709 | 0 | 140.63 | 141.65 | 140.13 | 141.31 | 35300 | 141.31 | up | up | correct |
| GLDI.US | Credit Suisse X | 20260709 | 0 | 142.1 | 144.4 | 142.1 | 143.76 | 32800 | 142.166 | up | up | correct |
| GNMA.US | iShares GNMA Bond ETF | 20260709 | 0 | 43.93 | 43.9651 | 43.86 | 43.905 | 14557 | 43.905 | down | down | correct |
| GNOM.US | Global X Genomics & Biotechnology ETF | 20260709 | 0 | 57.4 | 59.145 | 57.4 | 58.538 | 16800 | 58.538 | up | up | correct |
| GRID.US | First Trust NASDAQ Clean Edge Smart Grid Infrastructure Index Fund | 20260709 | 0 | 184.91 | 185.73 | 183.57 | 184.17 | 431500 | 184.17 | down | down | correct |
| GXTG.US | Global X Funds | 20260709 | 0 | 25.12 | 25.12 | 25.0615 | 25.0615 | 9844 | 25.0615 | down | down | correct |
| HERD.US | Pacer Cash Cows Fund of Funds ETF | 20260709 | 0 | 47.605 | 47.88 | 47.605 | 47.823 | 2100 | 47.823 | up | up | correct |
| HERO.US | Global X Funds | 20260709 | 0 | 25.46 | 25.59 | 25.32 | 25.445 | 23700 | 25.445 | down | down | correct |
| HLAL.US | Wahed FTSE USA Shariah ETF | 20260709 | 0 | 71.18 | 71.615 | 70.99 | 71.568 | 38900 | 71.568 | up | up | correct |
| HNDL.US | Strategy Shares | 20260709 | 0 | 22.87 | 22.913 | 22.815 | 22.845 | 51100 | 22.7114 | down | up | incorrect |
| HYDR.US | Global X Hydrogen ETF | 20260709 | 0 | 47.68 | 47.89 | 46.45 | 46.71 | 31300 | 46.71 | down | down | correct |
| HYLS.US | First Trust Tactical High Yield ETF | 20260709 | 0 | 40.81 | 40.84 | 40.73 | 40.78 | 232627 | 40.5507 | down | down | correct |
| HYXF.US | iShares ESG Advanced High Yield Corporate Bond ETF | 20260709 | 0 | 46.5 | 46.565 | 46.49 | 46.515 | 70300 | 46.515 | up | up | correct |
| HYZD.US | WisdomTree Interest Rate Hedged High Yield Bond Fund | 20260709 | 0 | 22.6 | 22.62 | 22.55 | 22.57 | 38200 | 22.57 | down | down | correct |
| IBB.US | iShares Biotechnology ETF | 20260709 | 0 | 197.37 | 199.05 | 196.33 | 197.34 | 1359800 | 197.34 | down | down | correct |
| IBBQ.US | Invesco Nasdaq Biotechnology ETF | 20260709 | 0 | 34.16 | 34.22 | 33.78 | 33.97 | 41400 | 33.97 | down | up | incorrect |
| IBTA.US | iShares Trust | 20260709 | 0 | 30.75 | 31.98 | 29.95 | 31.76 | 107991 | 31.76 | up | up | correct |
| IBTG.US | iShares Trust | 20260709 | 0 | 22.84 | 22.85 | 22.84 | 22.85 | 801600 | 22.85 | up | up | correct |
| IBTH.US | iShares Trust | 20260709 | 0 | 22.32 | 22.33 | 22.31 | 22.33 | 383600 | 22.33 | up | up | correct |
| IBTI.US | iShares Trust | 20260709 | 0 | 22.07 | 22.09 | 22.065 | 22.085 | 312000 | 22.085 | up | up | correct |
| IBTJ.US | iShares Trust | 20260709 | 0 | 21.55 | 21.58 | 21.55 | 21.575 | 301900 | 21.575 | up | up | correct |
| IBTK.US | iShares iBonds Dec 2030 Term Treasury ETF | 20260709 | 0 | 19.43 | 19.46 | 19.43 | 19.455 | 152100 | 19.455 | up | up | correct |
| IBTL.US | iShares iBonds Dec 2031 Term Treasury ETF | 20260709 | 0 | 20.04 | 20.09 | 20.04 | 20.075 | 758600 | 20.075 | up | down | incorrect |
| ICLN.US | iShares Global Clean Energy ETF | 20260709 | 0 | 19.54 | 19.57 | 19.26 | 19.33 | 2368000 | 19.33 | down | up | incorrect |
| IEF.US | iShares 7 | 20260709 | 0 | 93.59 | 93.85 | 93.59 | 93.71 | 3223100 | 93.71 | up | up | correct |
| IEI.US | iShares 3 | 20260709 | 0 | 116.76 | 116.95 | 116.75 | 116.84 | 935600 | 116.84 | up | up | correct |
| IEUS.US | iShares MSCI Europe Small | 20260709 | 0 | 69.44 | 69.97 | 69.36 | 69.97 | 39100 | 69.97 | up | up | correct |
| IFGL.US | iShares International Developed Real Estate ETF | 20260709 | 0 | 22.38 | 22.46 | 22.34 | 22.43 | 6400 | 22.43 | up | up | correct |
| IFV.US | First Trust Dorsey Wright International Focus 5 ETF | 20260709 | 0 | 26.04 | 26.1 | 25.91 | 26 | 20500 | 26 | down | down | correct |
| IGF.US | iShares Trust | 20260709 | 0 | 66.96 | 67.06 | 66.71 | 66.75 | 453900 | 66.75 | down | down | correct |
| IGIB.US | iShares 5 | 20260709 | 0 | 52.69 | 52.81 | 52.67 | 52.71 | 2410000 | 52.71 | up | up | correct |
| IGOV.US | iShares International Treasury Bond ETF | 20260709 | 0 | 40.7 | 41.09 | 40.7 | 40.75 | 92700 | 40.75 | up | up | correct |
| IGSB.US | iShares 1 | 20260709 | 0 | 52.18 | 52.22 | 52.15 | 52.17 | 1597300 | 52.17 | down | down | correct |
| IJT.US | iShares S&P Small | 20260709 | 0 | 173.88 | 175.55 | 173.88 | 174.95 | 237600 | 174.95 | up | up | correct |
| IMCV.US | iShares Morningstar Mid | 20260709 | 0 | 92.81 | 93.28 | 92.8 | 92.99 | 16800 | 92.99 | up | up | correct |
| INDY.US | iShares India 50 ETF | 20260709 | 0 | 43.06 | 43.21 | 42.93 | 43.19 | 91600 | 43.19 | up | up | correct |
| IPKW.US | Invesco International BuyBack Achievers ETF | 20260709 | 0 | 57.84 | 58 | 57.79 | 57.83 | 23000 | 57.83 | down | down | correct |
| ISHG.US | iShares 1 | 20260709 | 0 | 74.35 | 74.38 | 74.23 | 74.28 | 52200 | 74.28 | down | up | incorrect |
| ISTB.US | iShares Core 1 | 20260709 | 0 | 48.02 | 48.08 | 48.02 | 48.05 | 278200 | 48.05 | up | down | incorrect |
| IUS.US | Invesco RAFI Strategic US ETF | 20260709 | 0 | 66.24 | 66.56 | 66 | 66.54 | 23700 | 66.54 | up | up | correct |
| IUSB.US | iShares Core Total USD Bond Market ETF | 20260709 | 0 | 45.74 | 45.85 | 45.7314 | 45.78 | 3746028 | 45.78 | up | up | correct |
| IUSG.US | iShares Core S&P U.S. Growth ETF | 20260709 | 0 | 186.97 | 188.47 | 186.25 | 188.31 | 356100 | 188.31 | up | up | correct |
| IUSV.US | iShares Core S&P U.S. Value ETF | 20260709 | 0 | 110.99 | 111.55 | 110.78 | 111.4 | 467900 | 111.4 | up | up | correct |
| IXUS.US | iShares Core MSCI Total International Stock ETF | 20260709 | 0 | 94.58 | 95.07 | 94.46 | 94.82 | 1422300 | 94.82 | up | up | correct |
| JOET.US | Virtus ETF Trust II | 20260709 | 0 | 46 | 46.05 | 45.85 | 45.87 | 15300 | 45.87 | down | down | correct |
| JSML.US | Janus Henderson Small Cap Growth Alpha ETF | 20260709 | 0 | 91.2 | 92.05 | 91.17 | 91.528 | 35500 | 91.528 | up | up | correct |
| KBWB.US | Invesco Exchange | 20260709 | 0 | 94.45 | 96.03 | 94.4 | 95.57 | 1844500 | 95.57 | up | down | incorrect |
| KBWD.US | Invesco KBW High Dividend Yield Financial ETF | 20260709 | 0 | 12.23 | 12.3597 | 12.18 | 12.3 | 125365 | 12.1675 | up | up | correct |
| KBWP.US | Invesco KBW Property & Casualty Insurance ETF | 20260709 | 0 | 133.03 | 133.03 | 131.82 | 131.82 | 9700 | 131.82 | down | down | correct |
| KBWY.US | Invesco KBW Premium Yield Equity REIT ETF | 20260709 | 0 | 18.49 | 18.525 | 18.39 | 18.46 | 133197 | 18.3443 | down | down | correct |
| KRMA.US | Global X Conscious Companies ETF | 20260709 | 0 | 47.81 | 47.84 | 47.7417 | 47.8097 | 1662 | 47.8097 | down | down | correct |
| KROP.US | Global X Funds | 20260709 | 0 | 35.2 | 35.2 | 34.8007 | 34.8007 | 629 | 34.8007 | down | down | correct |
| LDEM.US | iShares ESG MSCI EM Leaders ETF | 20260709 | 0 | 60.086 | 60.086 | 60.086 | 60.086 | 100 | 60.086 | |||
| LDSF.US | First Trust Exchange | 20260709 | 0 | 18.878 | 18.91 | 18.87 | 18.89 | 23800 | 18.8161 | up | up | correct |
| LEGR.US | First Trust Exchange | 20260709 | 0 | 63.88 | 64.41 | 63.88 | 64.334 | 1400 | 64.334 | up | up | correct |
| LMBS.US | First Trust Low Duration Opportunities ETF | 20260709 | 0 | 49.65 | 49.7 | 49.59 | 49.6647 | 339350 | 49.4951 | up | up | correct |
| LRGE.US | ClearBridge Large Cap Growth ESG ETF | 20260709 | 0 | 86.26 | 89.5 | 85.97 | 87.124 | 14400 | 87.124 | up | up | correct |
| LVHD.US | Legg Mason Low Volatility High Dividend ETF | 20260709 | 0 | 44.33 | 44.44 | 44.15 | 44.21 | 20400 | 44.21 | down | down | correct |
| MBB.US | iShares Trust | 20260709 | 0 | 93.78 | 93.95 | 93.7201 | 93.82 | 1365471 | 93.82 | up | up | correct |
| MCHI.US | iShares MSCI China ETF | 20260709 | 0 | 52.9 | 53.22 | 52.82 | 53.19 | 2065000 | 53.19 | up | up | correct |
| MDIV.US | First Trust Multi | 20260709 | 0 | 16.63 | 16.6504 | 16.33 | 16.605 | 79572 | 16.5375 | down | up | incorrect |
| MILN.US | Global X Millennials Consumer ETF | 20260709 | 0 | 43.71 | 45.96 | 43.71 | 44.524 | 6000 | 44.524 | up | up | correct |
| NFTY.US | First Trust Exchange | 20260709 | 0 | 53.34 | 53.8 | 53.28 | 53.68 | 18100 | 53.68 | up | up | correct |
| NXTG.US | First Trust Exchange | 20260709 | 0 | 150.43 | 151.61 | 150.09 | 151.17 | 7900 | 151.17 | up | up | correct |
| ONEQ.US | Fidelity Nasdaq Composite Index ETF | 20260709 | 0 | 102.26 | 103.23 | 101.75 | 103.23 | 214800 | 103.23 | up | up | correct |
| PDBC.US | Invesco Optimum Yield Diversified Commodity Strategy No K | 20260709 | 0 | 16.555 | 16.57 | 16.42 | 16.42 | 9343400 | 16.42 | down | down | correct |
| PDP.US | Invesco DWA Momentum ETF | 20260709 | 0 | 144.14 | 145.01 | 143.45 | 143.48 | 11100 | 143.48 | down | down | correct |
| PEY.US | Invesco High Yield Equity Dividend Achievers ETF | 20260709 | 0 | 23.4 | 23.557 | 23.35 | 23.45 | 146361 | 23.3573 | up | up | correct |
| PEZ.US | Invesco DWA Consumer Cyclicals Momentum ETF | 20260709 | 0 | 100.06 | 101.29 | 100.06 | 100.76 | 1200 | 100.76 | up | up | correct |
| PFF.US | iShares Preferred and Income Securities ETF | 20260709 | 0 | 30.46 | 30.57 | 30.44 | 30.56 | 2313300 | 30.56 | up | down | incorrect |
| PFI.US | Invesco DWA Financial Momentum ETF | 20260709 | 0 | 61.55 | 62.64 | 61.53 | 62.43 | 6700 | 62.43 | up | up | correct |
| PFM.US | Invesco Dividend Achievers ETF | 20260709 | 0 | 55.83 | 56 | 55.83 | 55.86 | 18700 | 55.86 | up | down | incorrect |
| PGJ.US | Invesco Golden Dragon China ETF | 20260709 | 0 | 23.44 | 23.71 | 23.44 | 23.69 | 27500 | 23.69 | up | up | correct |
| PHO.US | Invesco Water Resources ETF | 20260709 | 0 | 68.09 | 68.73 | 68.04 | 68.53 | 85000 | 68.53 | up | up | correct |
| PID.US | Invesco International Dividend Achievers ETF | 20260709 | 0 | 22.55 | 22.6 | 22.5 | 22.55 | 66500 | 22.55 | |||
| PIE.US | Invesco DWA Emerging Markets Momentum ETF | 20260709 | 0 | 32.49 | 32.71 | 31.52 | 32.51 | 31100 | 32.51 | up | up | correct |
| PIO.US | Invesco Global Water ETF | 20260709 | 0 | 44.42 | 45 | 44.42 | 44.82 | 5100 | 44.82 | up | down | incorrect |
| PIZ.US | Invesco DWA Developed Markets Momentum ETF | 20260709 | 0 | 53.57 | 53.91 | 53.34 | 53.69 | 57900 | 53.69 | up | up | correct |
| PKW.US | Invesco BuyBack Achievers ETF | 20260709 | 0 | 142.26 | 143.08 | 142.26 | 142.93 | 9800 | 142.93 | up | up | correct |
| PNQI.US | Invesco NASDAQ Internet ETF | 20260709 | 0 | 46.69 | 48.05 | 46.63 | 48.05 | 29100 | 48.05 | up | up | correct |
| PPH.US | VanEck Vectors ETF Trust | 20260709 | 0 | 109.68 | 110.42 | 109.17 | 109.63 | 142700 | 109.63 | down | down | correct |
| PRFZ.US | Invesco FTSE RAFI US 1500 Small | 20260709 | 0 | 54.38 | 55 | 54.3 | 54.85 | 120300 | 54.85 | up | up | correct |
| PRN.US | Invesco DWA Industrials Momentum ETF | 20260709 | 0 | 233.23 | 234.61 | 231.86 | 231.9 | 38700 | 231.9 | down | down | correct |
| PSC.US | Principal Exchange | 20260709 | 0 | 68.17 | 68.9867 | 68.17 | 68.7388 | 163836 | 68.7388 | up | up | correct |
| PSCC.US | Invesco S&P SmallCap Consumer Staples ETF | 20260709 | 0 | 35.73 | 35.73 | 35.28 | 35.44 | 1700 | 35.44 | down | down | correct |
| PSCD.US | Invesco S&P SmallCap Consumer Discretionary ETF | 20260709 | 0 | 116.04 | 116.04 | 116.04 | 116.04 | 100 | 116.04 | |||
| PSCE.US | Invesco S&P SmallCap Energy ETF | 20260709 | 0 | 56.34 | 56.34 | 55.35 | 55.4 | 18500 | 55.4 | down | up | incorrect |
| PSCF.US | Invesco S&P SmallCap Financials ETF | 20260709 | 0 | 65.51 | 65.72 | 65.51 | 65.53 | 1600 | 65.53 | up | up | correct |
| PSCH.US | Invesco S&P SmallCap Health Care ETF | 20260709 | 0 | 54.13 | 54.57 | 54.13 | 54.39 | 20500 | 54.39 | up | up | correct |
| PSCI.US | Invesco S&P SmallCap Industrials ETF | 20260709 | 0 | 177.73 | 178.3 | 177.63 | 177.93 | 4300 | 177.93 | up | up | correct |
| PSCM.US | Invesco S&P SmallCap Materials ETF | 20260709 | 0 | 97.45 | 97.45 | 97.45 | 97.45 | 200 | 97.45 | |||
| PSCT.US | Invesco S&P SmallCap Information Technology ETF | 20260709 | 0 | 83.02 | 85.05 | 83.02 | 84.08 | 20000 | 84.08 | up | up | correct |
| PSCU.US | Invesco S&P SmallCap Utilities & Communication Services ETF | 20260709 | 0 | 64.8 | 64.8 | 64.59 | 64.67 | 6000 | 64.67 | down | down | correct |
| PSET.US | Principal Exchange | 20260709 | 0 | 76.575 | 76.581 | 76.575 | 76.581 | 400 | 76.581 | up | up | correct |
| PSL.US | Invesco Exchange | 20260709 | 0 | 113.82 | 114.13 | 113.71 | 113.71 | 1900 | 113.71 | down | down | correct |
| PTF.US | Invesco Exchange | 20260709 | 0 | 118.89 | 120.73 | 117.51 | 117.69 | 82700 | 117.69 | down | down | correct |
| PTH.US | Invesco DWA Healthcare Momentum ETF | 20260709 | 0 | 60.56 | 61.78 | 60.56 | 61.67 | 38900 | 61.67 | up | down | incorrect |
| PUI.US | Invesco DWA Utilities Momentum ETF | 20260709 | 0 | 47.33 | 47.33 | 46.81 | 46.86 | 9400 | 46.86 | down | down | correct |
| PXI.US | Invesco DWA Energy Momentum ETF | 20260709 | 0 | 56.92 | 56.92 | 56.42 | 56.47 | 14300 | 56.47 | down | down | correct |
| PY.US | Principal Exchange | 20260709 | 0 | 54.72 | 54.94 | 54.685 | 54.875 | 7300 | 54.875 | up | up | correct |
| PYZ.US | Invesco DWA Basic Materials Momentum ETF | 20260709 | 0 | 120.4 | 120.68 | 120.05 | 120.05 | 2500 | 120.05 | down | down | correct |
| QABA.US | First Trust NASDAQ ABA Community Bank Index Fund | 20260709 | 0 | 66.88 | 67.18 | 66.82 | 66.93 | 2300 | 66.93 | up | up | correct |
| QAT.US | iShares MSCI Qatar ETF | 20260709 | 0 | 17.81 | 17.83 | 17.81 | 17.82 | 10900 | 17.82 | up | down | incorrect |
| QCLN.US | First Trust NASDAQ Clean Edge Green Energy Index Fund | 20260709 | 0 | 56.7 | 57.26 | 56.18 | 56.55 | 95800 | 56.55 | down | down | correct |
| QCLR.US | Global X NASDAQ 100® Collar 95 | 20260709 | 0 | 28.523 | 28.523 | 28.523 | 28.523 | 100 | 28.523 | |||
| QQEW.US | First Trust NASDAQ | 20260709 | 0 | 158.58 | 159.96 | 158.25 | 159.41 | 25700 | 159.41 | up | up | correct |
| QQMG.US | Invesco ESG NASDAQ 100 ETF | 20260709 | 0 | 49.85 | 50.26 | 49.78 | 50.196 | 14500 | 50.196 | up | up | correct |
| QQQ.US | Invesco QQQ Trust Series 1 | 20260709 | 0 | 718.33 | 724.23 | 715.13 | 723.28 | 33654700 | 723.28 | up | up | correct |
| QQQA.US | ProShares Trust | 20260709 | 0 | 78.73 | 79.88 | 78.1 | 78.21 | 54500 | 78.21 | down | down | correct |
| QQQJ.US | Invesco NASDAQ Next Gen 100 ETF | 20260709 | 0 | 45.05 | 45.7 | 45.04 | 45.51 | 214300 | 45.51 | up | up | correct |
| QQQM.US | Invesco NASDAQ 100 ETF | 20260709 | 0 | 295.73 | 298.179 | 294.45 | 297.78 | 2123900 | 297.78 | up | down | incorrect |
| QQXT.US | First Trust NASDAQ | 20260709 | 0 | 98.78 | 98.86 | 98.71 | 98.82 | 8200 | 98.82 | up | up | correct |
| QRMI.US | Global X NASDAQ 100® Risk Managed Income ETF | 20260709 | 0 | 15.44 | 15.54 | 15.44 | 15.517 | 3100 | 15.3639 | up | up | correct |
| QTEC.US | First Trust Exchange | 20260709 | 0 | 319.66 | 324.08 | 318.88 | 321.67 | 223600 | 321.67 | up | up | correct |
| QTR.US | Global X NASDAQ 100 Tail Risk ETF | 20260709 | 0 | 34.687 | 34.687 | 34.687 | 34.687 | 100 | 34.687 | |||
| QYLD.US | Global X NASDAQ 100 Covered Call ETF | 20260709 | 0 | 18.29 | 18.4 | 18.2099 | 18.39 | 3514230 | 18.2067 | up | up | correct |
| QYLG.US | Global X Funds | 20260709 | 0 | 29.86 | 30.09 | 29.72 | 30.065 | 56000 | 29.7875 | up | up | correct |
| RAYS.US | Global X Solar ETF | 20260709 | 0 | 2112 | 2173.5 | 2112 | 2135 | 5273 | 2135 | up | up | correct |
| RDVY.US | First Trust Rising Dividend Achievers ETF | 20260709 | 0 | 79.83 | 80.18 | 79.6 | 79.85 | 1123600 | 79.85 | up | up | correct |
| REIT.US | ALPS Active REIT ETF | 20260709 | 0 | 30.41 | 31.11 | 30.41 | 30.482 | 6500 | 30.482 | up | up | correct |
| RFDI.US | First Trust RiverFront Dynamic Developed International ETF | 20260709 | 0 | 87.63 | 87.785 | 87.53 | 87.643 | 19000 | 87.643 | up | up | correct |
| RFEM.US | First Trust RiverFront Dynamic Emerging Markets ETF | 20260709 | 0 | 93.63 | 93.82 | 93.53 | 93.7 | 1000 | 93.7 | up | up | correct |
| RING.US | iShares MSCI Global Gold Miners ETF | 20260709 | 0 | 64.5 | 65.24 | 63.86 | 65.15 | 357200 | 65.15 | up | up | correct |
| RNEM.US | First Trust Exchange | 20260709 | 0 | 55.58 | 55.58 | 55.31 | 55.415 | 800 | 55.415 | down | down | correct |
| RNRG.US | Global X Renewable Energy Producers ETF | 20260709 | 0 | 34.7 | 34.97 | 34.7 | 34.795 | 2500 | 34.795 | up | up | correct |
| RNSC.US | First Trust Small Cap US Equity Select ETF | 20260709 | 0 | 32.07 | 32.1325 | 32.07 | 32.1325 | 397 | 32.1325 | up | up | correct |
| ROBT.US | First Trust Exchange | 20260709 | 0 | 55.34 | 56.34 | 55.24 | 56.29 | 35000 | 56.29 | up | up | correct |
| RTH.US | VanEck Vectors ETF Trust | 20260709 | 0 | 256.26 | 256.3289 | 254.6868 | 256.3289 | 2078 | 256.3289 | up | up | correct |
| SARK.US | Tuttle Capital Short Innovation ETF | 20260709 | 0 | 27.01 | 27.155 | 26.53 | 26.659 | 109400 | 26.659 | down | up | incorrect |
| SCZ.US | iShares MSCI EAFE Small | 20260709 | 0 | 82.64 | 82.87 | 82.36 | 82.77 | 3830100 | 82.77 | up | up | correct |
| SDG.US | iShares MSCI Global Impact ETF | 20260709 | 0 | 88.88 | 88.88 | 88.59 | 88.655 | 2600 | 88.655 | down | down | correct |
| SDVY.US | First Trust Exchange | 20260709 | 0 | 42.47 | 42.959 | 42.46 | 42.8 | 694800 | 42.8 | up | up | correct |
| SHV.US | iShares Short Treasury Bond ETF | 20260709 | 0 | 110.12 | 110.14 | 110.12 | 110.14 | 1954500 | 110.14 | up | up | correct |
| SHY.US | iShares Trust | 20260709 | 0 | 81.89 | 81.94 | 81.88 | 81.91 | 2645800 | 81.91 | up | up | correct |
| SKOR.US | FlexShares Credit | 20260709 | 0 | 48.18 | 48.265 | 48.18 | 48.225 | 308600 | 48.225 | up | up | correct |
| SKYU.US | ProShares Ultra Cloud Computing | 20260709 | 0 | 40.019 | 40.019 | 40.019 | 40.019 | 100 | 40.019 | |||
| SKYY.US | First Trust Exchange | 20260709 | 0 | 137.33 | 141.87 | 136.65 | 141.85 | 93200 | 141.85 | up | up | correct |
| SLQD.US | iShares Trust | 20260709 | 0 | 50.14 | 50.2 | 50.14 | 50.16 | 263100 | 50.16 | up | up | correct |
| SLVO.US | Credit Suisse X | 20260709 | 0 | 64.02 | 66.38 | 64.02 | 65.66 | 88900 | 63.6391 | up | up | correct |
| SMCP.US | AlphaMark Actively Managed Small Cap ETF | 20260709 | 0 | 24.67 | 24.72 | 24.67 | 24.72 | 1400 | 24.72 | up | up | correct |
| SMH.US | VanEck Vectors Semiconductor ETF | 20260709 | 0 | 615.48 | 618.1656 | 604.7 | 607.73 | 9045101 | 607.73 | down | down | correct |
| SNSR.US | Global X Internet of Things ETF | 20260709 | 0 | 48.77 | 49.23 | 48.77 | 48.89 | 7300 | 48.89 | up | up | correct |
| SOCL.US | Global X Funds | 20260709 | 0 | 45.46 | 46.39 | 45.46 | 46.31 | 5700 | 46.31 | up | up | correct |
| SOXQ.US | Invesco PHLX Semiconductor ETF | 20260709 | 0 | 103.46 | 104.26 | 101.63 | 101.97 | 1550500 | 101.97 | down | down | correct |
| SOXX.US | iShares Semiconductor ETF | 20260709 | 0 | 589.5 | 594.99 | 579.14 | 581.7 | 10026200 | 581.7 | down | down | correct |
| SPRX.US | Spear Alpha ETF | 20260709 | 0 | 52.19 | 52.915 | 51.56 | 51.78 | 69000 | 51.78 | down | down | correct |
| SQLV.US | Legg Mason ETF Investment Trust | 20260709 | 0 | 52.286 | 52.286 | 52.286 | 52.286 | 100 | 52.286 | |||
| SQQQ.US | ProShares Trust | 20260709 | 0 | 38.93 | 39.4651 | 37.93 | 38.1 | 49638969 | 38.1 | down | down | correct |
| SRET.US | Global X SuperDividend REIT ETF | 20260709 | 0 | 22.47 | 22.629 | 22.45 | 22.555 | 13700 | 22.555 | up | up | correct |
| SUSB.US | iShares ESG 1 | 20260709 | 0 | 24.86 | 24.9 | 24.86 | 24.882 | 149600 | 24.882 | up | up | correct |
| SUSC.US | iShares ESG USD Corporate Bond ETF | 20260709 | 0 | 22.9 | 22.967 | 22.9 | 22.915 | 325300 | 22.915 | up | up | correct |
| SUSL.US | iShares ESG MSCI USA Leaders ETF | 20260709 | 0 | 132.13 | 132.57 | 132.02 | 132.556 | 5400 | 132.556 | up | down | incorrect |
| TDIV.US | First Trust NASDAQ Technology Dividend Index Fund | 20260709 | 0 | 114.06 | 115.24 | 113.65 | 114.58 | 75900 | 114.58 | up | up | correct |
| TLT.US | iShares 20+ Year Treasury Bond ETF | 20260709 | 0 | 84.28 | 84.68 | 84.26 | 84.49 | 18625300 | 84.49 | up | up | correct |
| TQQQ.US | ProShares UltraPro QQQ | 20260709 | 0 | 74.85 | 76.69 | 73.89 | 76.34 | 51726600 | 76.34 | up | up | correct |
| TUR.US | iShares Inc. | 20260709 | 0 | 38.34 | 38.55 | 38.21 | 38.53 | 136000 | 38.53 | up | up | correct |
| UAE.US | iShares MSCI UAE ETF | 20260709 | 0 | 19.18 | 19.39 | 19.175 | 19.35 | 236600 | 19.35 | up | up | correct |
| UCRD.US | VictoryShares ESG Corporate Bond ETF | 20260709 | 0 | 21.305 | 21.305 | 21.305 | 21.305 | 100 | 21.305 | |||
| UCYB.US | ProShares Ultra Nasdaq Cybersecurity | 20260709 | 0 | 77.29 | 83.72 | 77.29 | 83.702 | 1600 | 83.702 | up | up | correct |
| UFO.US | Procure ETF Trust II | 20260709 | 0 | 48.02 | 48.02 | 47.045 | 47.4 | 363200 | 47.4 | down | down | correct |
| USIG.US | iShares Broad USD Investment Grade Corporate Bond ETF | 20260709 | 0 | 50.77 | 50.88 | 50.74 | 50.78 | 2745200 | 50.78 | up | up | correct |
| USMC.US | Principal U.S. Mega | 20260709 | 0 | 74 | 74.33 | 73.74 | 74.269 | 48700 | 74.269 | up | up | correct |
| USOI.US | Credit Suisse X | 20260709 | 0 | 46 | 46 | 44.28 | 44.72 | 57900 | 42.7246 | down | down | correct |
| USXF.US | iShares ESG Advanced MSCI USA ETF | 20260709 | 0 | 68.28 | 68.625 | 68 | 68.239 | 53700 | 68.239 | down | down | correct |
| VCIT.US | Vanguard Intermediate | 20260709 | 0 | 81.87 | 82.08 | 81.831 | 81.92 | 5120009 | 81.92 | up | up | correct |
| VCLT.US | Vanguard Long | 20260709 | 0 | 73.8 | 74.04 | 73.66 | 73.75 | 6902100 | 73.75 | down | down | correct |
| VCSH.US | Vanguard Scottsdale Funds | 20260709 | 0 | 78.67 | 78.74 | 78.63 | 78.69 | 2515900 | 78.69 | up | up | correct |
| VGIT.US | Vanguard Intermediate | 20260709 | 0 | 58.56 | 58.67 | 58.55 | 58.61 | 2730800 | 58.61 | up | up | correct |
| VGLT.US | Vanguard Scottsdale Funds | 20260709 | 0 | 53.95 | 54.18 | 53.93 | 54.05 | 1443200 | 54.05 | up | up | correct |
| VGSH.US | Vanguard Short | 20260709 | 0 | 58.05 | 58.08 | 58.04 | 58.06 | 2077500 | 58.06 | up | up | correct |
| VIGI.US | Vanguard International Dividend Appreciation Index Fund ETF Shares | 20260709 | 0 | 94.09 | 94.63 | 94.07 | 94.46 | 235100 | 94.46 | up | up | correct |
| VMBS.US | Vanguard Mortgage | 20260709 | 0 | 46.43 | 46.53 | 46.37 | 46.47 | 1094900 | 46.47 | up | up | correct |
| VNQI.US | Vanguard Global ex | 20260709 | 0 | 45.02 | 45.23 | 44.98 | 45.14 | 145800 | 45.14 | up | up | correct |
| VONE.US | Vanguard Russell 1000 Index Fund ETF Shares | 20260709 | 0 | 338.15 | 340.58 | 337.88 | 340.4 | 54700 | 340.4 | up | up | correct |
| VONG.US | Vanguard Scottsdale Funds | 20260709 | 0 | 126.12 | 127.15 | 125.38 | 126.93 | 969100 | 126.93 | up | up | correct |
| VONV.US | Vanguard Scottsdale Funds | 20260709 | 0 | 107.44 | 108.07 | 107.24 | 108.06 | 482400 | 108.06 | up | up | correct |
| VPN.US | Global X Funds | 20260709 | 0 | 26.135 | 26.65 | 26.055 | 26.6 | 17293 | 26.6 | up | up | correct |
| VRIG.US | Invesco Actively Managed Exchange | 20260709 | 0 | 25.09 | 25.1 | 25.09 | 25.095 | 272471 | 25.0029 | up | up | correct |
| VSDA.US | VictoryShares Dividend Accelerator ETF | 20260709 | 0 | 58.07 | 58.245 | 57.78 | 57.78 | 15700 | 57.78 | down | up | incorrect |
| VSMV.US | VictoryShares US Multi | 20260709 | 0 | 59.86 | 59.93 | 59.58 | 59.648 | 3300 | 59.648 | down | up | incorrect |
| VTC.US | Vanguard Scottsdale Funds | 20260709 | 0 | 75.96 | 76.21 | 75.96 | 76.045 | 44655 | 76.045 | up | up | correct |
| VTHR.US | Vanguard Russell 3000 Index Fund ETF Shares | 20260709 | 0 | 330.77 | 332.68 | 330.09 | 332.48 | 38300 | 332.48 | up | up | correct |
| VTIP.US | Vanguard Malvern Funds | 20260709 | 0 | 49.66 | 49.68 | 49.65 | 49.66 | 1947800 | 49.66 | |||
| VTWG.US | Vanguard Russell 2000 Growth Index Fund ETF Shares | 20260709 | 0 | 282.39 | 284.54 | 282.09 | 284.02 | 18800 | 284.02 | up | up | correct |
| VTWO.US | Vanguard Russell 2000 Index Fund ETF Shares | 20260709 | 0 | 119.29 | 120.4 | 119.2 | 120.16 | 1057300 | 120.16 | up | up | correct |
| VTWV.US | Vanguard Russell 2000 Value Index Fund ETF Shares | 20260709 | 0 | 192.39 | 194.11 | 192.09 | 193.65 | 12200 | 193.65 | up | up | correct |
| VWOB.US | Vanguard Emerging Markets Government Bond Index Fund ETF Shares | 20260709 | 0 | 66.64 | 66.77 | 66.6 | 66.7 | 418200 | 66.7 | up | up | correct |
| VXUS.US | Vanguard Total International Stock Index Fund ETF Shares | 20260709 | 0 | 84.64 | 85.13 | 84.61 | 84.9 | 4172700 | 84.9 | up | up | correct |
| VYMI.US | Vanguard International High Dividend Yield Index Fund ETF Shares | 20260709 | 0 | 99.65 | 99.99 | 99.51 | 99.77 | 766800 | 99.77 | up | up | correct |
| WBND.US | Western Asset Total Return ETF | 20260709 | 0 | 49.4 | 49.46 | 49.4 | 49.41 | 54773 | 49.41 | up | down | incorrect |
| WCBR.US | WisdomTree Trust | 20260709 | 0 | 37.46 | 39.14 | 36.296 | 39.092 | 39400 | 39.092 | up | up | correct |
| WOOD.US | iShares Global Timber & Forestry ETF | 20260709 | 0 | 65.83 | 66.6 | 65.83 | 66.44 | 5100 | 66.44 | up | up | correct |
| XT.US | iShares Exponential Technologies ETF | 20260709 | 0 | 82.02 | 82.8 | 82.02 | 82.64 | 57100 | 82.64 | up | up | correct |
| YLCO.US | Global X YieldCo & Renewable Energy Income ETF | 20260709 | 0 | 34.745 | 34.97 | 34.7 | 34.795 | 2471 | 34.795 | up | up | correct |
| YLDE.US | ClearBridge Dividend Strategy ESG ETF | 20260709 | 0 | 56.18 | 56.43 | 56.0487 | 56.3049 | 8542 | 56.3049 | up | up | correct |
CollectAI copyright 3NET LABS LLC 2009-2023 All rights reserved.