CollectAI

close-nasdaq_etfs

2026/07/13

TICKER DESC DATE TIME OPEN HIGH LOW CLOSE VOL Adj CLOSE Trend Predict Result
AADR.US AdvisorShares Dorsey Wright ADR ETF 20260713 0 83.21 83.21 83.21 83.21 100 83.21
AAXJ.US iShares MSCI All Country Asia ex Japan ETF 20260713 0 113 113.33 111.76 111.83 924000 111.83 down down correct
ACWI.US iShares Trust 20260713 0 156.83 156.99 155.68 155.94 2143500 155.94 down down correct
ACWX.US iShares MSCI ACWI ex U.S. ETF 20260713 0 74.87 74.94 74.23 74.35 1039100 74.35 down down correct
AGNG.US Global X Aging Population ETF 20260713 0 36.54 36.642 36.451 36.494 4800 36.494 down down correct
AGZD.US WisdomTree Interest Rate Hedged U.S. Aggregate Bond Fund 20260713 0 22.64 22.65 22.55 22.59 5800 22.59 down down correct
AIA.US iShares Trust 20260713 0 135.16 135.43 133.14 133.36 164100 133.36 down down correct
AIQ.US Global X Artificial Intelligence & Technology ETF 20260713 0 62.06 62.25 61.06 61.3 1901000 61.3 down down correct
AIRR.US First Trust Exchange 20260713 0 122.97 123.52 121.14 121.45 1139200 121.45 down down correct
ALTY.US Global X Funds 20260713 0 12.28 12.395 12.28 12.35 11100 12.35 up up correct
ANGL.US VanEck Vectors ETF Trust 20260713 0 29.03 29.04 28.94 28.96 562900 28.96 down down correct
AQWA.US Global X Funds 20260713 0 19.38 19.38 19.18 19.19 39900 19.19 down down correct
BBH.US VanEck Vectors Biotech ETF 20260713 0 205.45 205.45 203.53 204.46 3200 204.46 down down correct
BFIT.US Global X Health & Wellness ETF 20260713 0 32.28 32.36 31.88 32.1 85022 32.1 down down correct
BGRN.US iShares Trust 20260713 0 47.08 47.1 47.07 47.085 29305 47.085 up up correct
BIB.US ProShares Ultra Nasdaq Biotechnology 20260713 0 102.28 102.28 98.5 99.88 16100 99.88 down down correct
BIS.US ProShares UltraShort Nasdaq Biotechnology 20260713 0 13.67 13.73 13.61 13.61 8500 13.61 down up incorrect
BKCH.US Global X Blockchain ETF 20260713 0 68.05 69.85 65.705 66.74 64800 66.74 down down correct
BLCN.US Siren ETF Trust 20260713 0 24.2 24.3 22.29 24.25 24506 24.25 up up correct
BND.US Vanguard Bond Index Funds 20260713 0 72.65 72.75 72.49 72.5 7595500 72.5 down up incorrect
BNDW.US Vanguard Total World Bond ETF 20260713 0 67.8 67.86 67.68 67.7 65000 67.7 down down correct
BNDX.US Vanguard Total International Bond Index Fund ETF Shares 20260713 0 48 48.02 47.87 47.89 3701800 47.89 down down correct
BOTZ.US Global X Robotics & Artificial Intelligence ETF 20260713 0 36.24 36.32 35.78 35.87 975900 35.87 down down correct
BSCQ.US Invesco BulletShares 2026 Corporate Bond ETF 20260713 0 19.55 19.56 19.54 19.545 470813 19.4808 down down correct
BSCR.US Invesco BulletShares 2027 Corporate Bond ETF 20260713 0 19.63 19.64 19.63 19.635 334736 19.5658 up up correct
BSCS.US Invesco BulletShares 2028 Corporate Bond ETF 20260713 0 20.35 20.3599 20.33 20.33 465720 20.2546 down down correct
BSCT.US Invesco BulletShares 2029 Corporate Bond ETF 20260713 0 18.55 18.55 18.51 18.515 699900 18.4452 down down correct
BSCU.US Invesco BulletShares 2030 Corporate Bond ETF 20260713 0 16.58 16.6 16.55 16.55 950200 16.4864 down down correct
BSCV.US Invesco BulletShares 2031 Corporate Bond ETF 20260713 0 16.32 16.32 16.27 16.275 523200 16.2103 down down correct
BSJQ.US Invesco BulletShares 2026 High Yield Corporate Bond ETF 20260713 0 22.98 22.98 22.94 22.94 277249 22.8399 down down correct
BSJR.US Invesco BulletShares 2027 High Yield Corporate Bond ETF 20260713 0 22.42 22.42 22.345 22.382 132500 22.2835 down down correct
BSJS.US Invesco BulletShares 2028 High Yield Corporate Bond ETF 20260713 0 21.82 21.83 21.7 21.758 400700 21.6495 down down correct
BSJT.US Invesco BulletShares 2029 High Yield Corporate Bond ETF 20260713 0 21.16 21.191 21.1 21.105 112500 20.9914 down down correct
BSMQ.US Invesco Exchange 20260713 0 23.55 23.58 23.55 23.565 66300 23.5077 up down incorrect
BSMR.US Invesco Exchange 20260713 0 23.62 23.63 23.61 23.625 64200 23.57 up up correct
BSMS.US Invesco Exchange 20260713 0 23.41 23.42 23.39 23.415 45500 23.3593 up up correct
BSMT.US Invesco Exchange 20260713 0 23.073 23.14 23.064 23.068 87500 23.0139 down down correct
BSMU.US Invesco BulletShares 2030 Municipal Bond ETF 20260713 0 21.92 21.92 21.87 21.895 37700 21.8423 down down correct
BSMV.US Invesco BulletShares 2031 Municipal Bond ETF 20260713 0 20.95 20.95 20.923 20.935 31600 20.8819 down down correct
BTEC.US Principal Healthcare Innovators Index ETF 20260713 0 9.675 9.733 9.468 9.5275 153581 9.5275 down up incorrect
BUG.US Global X Funds 20260713 0 39.43 39.9 38.79 39.64 1519600 39.64 up up correct
CARZ.US First Trust NASDAQ Global Auto Index Fund 20260713 0 107.09 108.51 106.37 107.38 4900 107.38 up up correct
CATH.US Global X S&P 500 Catholic Values ETF 20260713 0 89.58 89.58 88.98 89.115 29200 89.115 down down correct
CDC.US Victory Portfolios II 20260713 0 76.09 76.381 75.995 76.116 4900 76.116 up up correct
CDL.US Victory Portfolios II 20260713 0 79.32 79.71 79.32 79.409 23500 79.409 up up correct
CEFA.US Global X S&P Catholic Values Developed ex 20260713 0 40 40 39.58 39.58 579 39.58 down down correct
CFA.US VictoryShares US 500 Volatility Wtd ETF 20260713 0 99.64 99.78 99.35 99.377 10900 99.377 down down correct
CFO.US Victory Portfolios II 20260713 0 80.56 80.915 80.43 80.53 4700 80.53 down down correct
CIBR.US First Trust Exchange 20260713 0 91.89 92.68 90.54 91.84 949900 91.84 down down correct
CIZ.US VictoryShares Developed Enhanced Volatility Wtd ETF 20260713 0 2.3 2.3 2.1 2.15 1593159 2.15 down down correct
CLOU.US Global X Funds 20260713 0 23.8 24.365 23.755 24.11 181500 24.11 up down incorrect
COMT.US iShares GSCI Commodity Dynamic Roll Strategy ETF 20260713 0 31.74 32.245 31.62 32.16 504400 32.16 up up correct
CSB.US VictoryShares US Small Cap High Div Volatility Wtd ETF 20260713 0 66.03 66.09 65.971 66.005 2600 66.005 down down correct
CTEC.US Global X Funds 20260713 0 58 58.82 57.27 57.341 5300 57.341 down down correct
CXSE.US WisdomTree Trust 20260713 0 37.86 38.01 37.75 37.77 26000 37.77 down up incorrect
DALI.US First Trust Dorsey Wright DALI 1 ETF 20260713 0 28.571 28.571 28.31 28.31 2300 28.31 down up incorrect
DAPP.US VanEck Vectors ETF Trust 20260713 0 18.17 18.56 17.61 17.87 228900 17.87 down down correct
DAX.US Global X DAX Germany ETF 20260713 0 44.35 44.51 43.94 44.17 23400 44.17 down up incorrect
DDI.US DoubleDown Interactive Co. Ltd. American Depository Shares 20260713 0 11.4 11.445 11.3 11.35 44900 11.35 down down correct
DDIV.US First Trust Dorsey Wright Momentum & Dividend ETF 20260713 0 46.41 46.446 46.37 46.446 800 46.446 up up correct
DEMZ.US Democratic Large Cap Core ETF 20260713 0 47.27 47.29 47.27 47.288 1600 47.288 up down incorrect
DGRE.US WisdomTree Emerging Markets Quality Dividend Growth Fund 20260713 0 39 39 38.21 38.38 7900 38.38 down down correct
DGRS.US WisdomTree Trust 20260713 0 58.91 59.24 58.68 58.75 38900 58.75 down down correct
DGRW.US WisdomTree U.S. Quality Dividend Growth Fund 20260713 0 96.98 97.21 96.5 96.56 496300 96.56 down down correct
DMXF.US iShares ESG Advanced MSCI EAFE Index ETF 20260713 0 83.87 84.29 83.25 83.418 21500 83.418 down down correct
DRIV.US Global X Funds 20260713 0 35.87 35.93 35.2 35.37 46700 35.37 down down correct
DVLU.US First Trust Dorsey Wright Momentum & Value ETF 20260713 0 40.45 40.56 40.45 40.5 3700 40.5 up up correct
DVOL.US First Trust Exchange 20260713 0 37.12 37.19 37.12 37.16 3300 37.16 up up correct
DVY.US iShares Trust 20260713 0 160.38 161.49 160.06 160.49 332400 160.49 up up correct
DWAS.US Invesco DWA SmallCap Momentum ETF 20260713 0 119.06 119.06 116.09 116.54 9100 116.54 down up incorrect
DWAW.US AdvisorShares Trust 20260713 0 50.031 50.031 50.031 50.031 100 50.031
DWSH.US AdvisorShares Dorsey Wright Short ETF 20260713 0 6.03 6.085 6.021 6.071 8000 6.071 up down incorrect
DWUS.US AdvisorShares Trust 20260713 0 59.917 59.917 59.917 59.917 100 59.917
EBIZ.US Global X Funds 20260713 0 29.05 29.22 28.9 28.9 2000 28.9 down down correct
ECOW.US Pacer Emerging Markets Cash Cows 100 ETF 20260713 0 27.1 27.12 26.887 26.905 28400 26.905 down down correct
EEMA.US iShares MSCI Emerging Markets Asia ETF 20260713 0 113.21 113.21 111.5 111.54 39900 111.54 down down correct
EFAS.US Global X MSCI SuperDividend EAFE ETF 20260713 0 21.77 21.77 21.65 21.735 46300 21.735 down up incorrect
EMB.US iShares J.P. Morgan USD Emerging Markets Bond ETF 20260713 0 95.69 95.91 95.33 95.38 7052516 95.38 down down correct
EMCB.US WisdomTree Emerging Markets Corporate Bond Fund 20260713 0 66.1 66.15 65.91 66.04 3000 66.04 down down correct
EMIF.US iShares Emerging Markets Infrastructure ETF 20260713 0 26.15 26.16 25.92 25.92 1000 25.92 down down correct
EMXC.US iShares MSCI Emerging Markets ex China ETF 20260713 0 95.32 95.6 94.08 94.26 2241500 94.26 down down correct
EMXF.US iShares Trust 20260713 0 56.03 56.13 55.465 55.5 2800 55.5 down down correct
ENZL.US iShares MSCI New Zealand ETF 20260713 0 46.25 46.4 45.84 45.97 21700 45.97 down down correct
EQRR.US ProShares Equities for Rising Rates ETF 20260713 0 81.1 81.182 80.94 81.182 1500 81.182 up up correct
ESGD.US iShares ESG Aware MSCI EAFE ETF 20260713 0 102.88 103.06 102.09 102.32 226300 102.32 down down correct
ESGE.US iShares ESG Aware MSCI EM ETF 20260713 0 52.11 52.26 51.54 51.63 277600 51.63 down down correct
ESGU.US iShares ESG Aware MSCI USA ETF 20260713 0 165.04 165.41 164.265 164.53 286000 164.53 down down correct
ESMV.US iShares ESG MSCI USA Min Vol Factor ETF 20260713 0 30.796 30.796 30.796 30.796 100 30.796
ESPO.US VanEck Vectors Video Gaming and eSports ETF 20260713 0 91.73 92.42 91.73 91.78 7100 91.78 up up correct
EUFN.US iShares MSCI Europe Financials ETF 20260713 0 40.14 40.14 39.66 39.73 1435800 39.73 down down correct
EWJV.US iShares Trust 20260713 0 45.92 45.92 45.575 45.67 175200 45.67 down down correct
EWZS.US iShares MSCI Brazil Small 20260713 0 13.53 13.53 13.31 13.34 350000 13.34 down up incorrect
FAAR.US First Trust Exchange 20260713 0 31.14 31.41 31.14 31.359 28100 31.359 up up correct
FAB.US First Trust Exchange 20260713 0 102.44 103.5 102.44 102.84 19000 102.84 up up correct
FAD.US First Trust Multi Cap Growth AlphaDEX Fund 20260713 0 190.43 190.43 186.74 187.3 7900 187.3 down down correct
FALN.US iShares Fallen Angels USD Bond ETF 20260713 0 27.08 27.08 26.995 27.005 404175 27.005 down down correct
FCA.US First Trust Exchange 20260713 0 26.27 26.35 26.01 26.14 11300 26.14 down down correct
FCAL.US First Trust Exchange 20260713 0 49.5 49.54 49.475 49.475 8305 49.3313 down down correct
FCEF.US First Trust CEF Income Opportunity ETF 20260713 0 23.95 24.07 23.95 23.973 8500 23.835 up up correct
FCVT.US First Trust SSI Strategic Convertible Securities ETF 20260713 0 51.37 51.37 50.605 50.7205 14163 50.6743 down down correct
FDIV.US First Trust Strategic Income ETF 20260713 0 28.095 28.11 27.82 27.842 11500 27.842 down down correct
FDNI.US First Trust Dow Jones International Internet ETF 20260713 0 26.17 27.06 26.17 26.81 141400 26.81 up up correct
FDT.US First Trust Exchange 20260713 0 90.81 90.84 89.77 90.12 89000 90.12 down up incorrect
FDTS.US First Trust Developed Markets ex 20260713 0 65.01 65.01 65.01 65.01 200 65.01
FEM.US First Trust Emerging Markets AlphaDEX Fund 20260713 0 31.7 32.06 31.41 31.44 102900 31.44 down down correct
FEMB.US First Trust Emerging Markets Local Currency Bond ETF 20260713 0 29.62 29.62 29.3057 29.44 69986 29.2744 down down correct
FEMS.US First Trust Exchange 20260713 0 45.83 45.83 45.03 45.22 8400 45.22 down down correct
FEP.US First Trust Europe AlphaDEX Fund 20260713 0 57.55 57.57 57.1 57.15 14400 57.15 down down correct
FEUZ.US First Trust Exchange 20260713 0 66.28 66.55 66.108 66.108 2700 66.108 down down correct
FEX.US First Trust Large Cap Core AlphaDEX Fund 20260713 0 136.84 137.34 136.3 136.41 18300 136.41 down down correct
FGM.US First Trust Germany AlphaDEX Fund 20260713 0 62.58 63 62.43 62.43 2600 62.43 down down correct
FICS.US First Trust International Developed Cap Strength ETF 20260713 0 41.92 42.1 41.73 41.758 5600 41.758 down down correct
FID.US First Trust S&P International Dividend Aristocrats ETF 20260713 0 21.86 21.94 21.79 21.83 12300 21.83 down down correct
FINX.US Global X FinTech ETF 20260713 0 25.54 25.9 25.35 25.46 40700 25.46 down down correct
FIXD.US First Trust Exchange 20260713 0 43.33 43.5569 43.17 43.175 283677 43.0103 down down correct
FJP.US First Trust Japan AlphaDEX Fund 20260713 0 74.98 75.5 74.9 74.9 5300 74.9 down down correct
FKU.US First Trust United Kingdom AlphaDEX Fund 20260713 0 53.46 53.46 53.46 53.46 100 53.46
FLN.US First Trust Latin America AlphaDEX Fund 20260713 0 25.75 25.75 25.41 25.41 2000 25.41 down down correct
FMB.US First Trust Managed Municipal ETF 20260713 0 51.14 51.24 51.14 51.2 239940 51.0423 up up correct
FMHI.US First Trust Exchange 20260713 0 48.35 48.44 48.31 48.36 188949 48.1824 up up correct
FNK.US First Trust Mid Cap Value AlphaDEX Fund 20260713 0 61.36 61.73 61.36 61.66 2200 61.66 up up correct
FNX.US First Trust Mid Cap Core AlphaDEX Fund 20260713 0 142.65 143.03 141.78 141.98 14600 141.98 down down correct
FNY.US First Trust Mid Cap Growth AlphaDEX Fund 20260713 0 104.94 104.94 103.33 103.62 9300 103.62 down down correct
FPA.US First Trust Asia Pacific Ex 20260713 0 46.5 47.2 46.13 46.64 16200 46.64 up down incorrect
FPXE.US First Trust IPOX Europe Equity Opportunities ETF 20260713 0 33.45 33.45 33.39 33.39 200 33.39 down down correct
FPXI.US First Trust International Equity Opportunities ETF 20260713 0 73.44 73.44 72.28 72.361 59700 72.361 down down correct
FSZ.US First Trust Switzerland AlphaDEX Fund 20260713 0 81.88 81.88 81.88 81.88 100 81.88
FTA.US First Trust Large Cap Value AlphaDEX Fund 20260713 0 98.52 99.11 98.52 98.81 89900 98.81 up up correct
FTAG.US First Trust Exchange 20260713 0 29.27 29.27 29.12 29.19 2600 29.19 down down correct
FTC.US First Trust Large Cap Growth AlphaDEX Fund 20260713 0 182.51 182.78 180.33 180.88 10500 180.88 down down correct
FTCS.US First Trust Capital Strength ETF 20260713 0 96.78 97.34 96.64 96.94 523400 96.94 up up correct
FTGC.US First Trust Global Tactical Commodity Strategy Fund 20260713 0 28.11 28.325 28.03 28.3 477000 28.3 up up correct
FTHI.US First Trust BuyWrite Income ETF 20260713 0 23.93 23.96 23.785 23.82 389385 23.6402 down up incorrect
FTRI.US First Trust Exchange 20260713 0 16.16 16.21 16.12 16.14 10100 16.14 down down correct
FTSL.US First Trust Senior Loan Fund 20260713 0 44.9 44.93 44.86 44.91 189763 44.6852 up up correct
FTSM.US First Trust Enhanced Short Maturity ETF 20260713 0 59.79 59.8 59.78 59.78 473100 59.78 down down correct
FTXG.US First Trust Nasdaq Food & Beverage ETF 20260713 0 22.995 23 22.827 22.827 2500 22.827 down down correct
FTXH.US First Trust Nasdaq Pharmaceuticals ETF 20260713 0 38.08 38.3 38.08 38.24 15400 38.24 up up correct
FTXL.US First Trust Nasdaq Semiconductor ETF 20260713 0 245.75 247.2 240.12 241.61 211900 241.61 down down correct
FTXN.US First Trust Nasdaq Oil & Gas ETF 20260713 0 35.435 36.07 35.43 35.912 66100 35.912 up up correct
FTXO.US First Trust Nasdaq Bank ETF 20260713 0 42.27 42.27 41.78 42.145 34800 42.145 down down correct
FTXR.US First Trust Nasdaq Transportation ETF 20260713 0 45.27 45.45 44.96 44.96 31000 44.96 down down correct
FV.US First Trust Dorsey Wright Focus 5 ETF 20260713 0 71.88 72.315 71.08 71.31 45300 71.31 down down correct
FVC.US First Trust Dorsey Wright Dynamic Focus 5 ETF 20260713 0 41.39 41.39 40.99 41.185 600 41.185 down down correct
FYC.US First Trust Small Cap Growth AlphaDEX Fund 20260713 0 121.56 121.56 119.8 120.25 38000 120.25 down up incorrect
FYT.US First Trust Small Cap Value AlphaDEX Fund 20260713 0 70.22 70.36 70.19 70.19 3700 70.19 down down correct
FYX.US First Trust Exchange 20260713 0 141.21 141.98 140.35 140.8 17900 140.8 down down correct
GLDI.US Credit Suisse X 20260713 0 143.65 143.65 140.2 140.31 51800 138.7543 down down correct
GNMA.US iShares GNMA Bond ETF 20260713 0 43.62 43.8183 43.5901 43.635 15245 43.635 up up correct
GNOM.US Global X Genomics & Biotechnology ETF 20260713 0 56.12 56.12 55.11 55.61 119100 55.61 down down correct
GRID.US First Trust NASDAQ Clean Edge Smart Grid Infrastructure Index Fund 20260713 0 183.39 183.48 181.01 181.4 387000 181.4 down up incorrect
GXTG.US Global X Funds 20260713 0 24.41 24.41 23.92 24.0134 1840 24.0134 down up incorrect
HERD.US Pacer Cash Cows Fund of Funds ETF 20260713 0 48.18 48.262 48.06 48.073 6400 48.073 down up incorrect
HERO.US Global X Funds 20260713 0 25.25 25.41 25.06 25.205 6600 25.205 down down correct
HLAL.US Wahed FTSE USA Shariah ETF 20260713 0 71.52 71.655 70.97 71.08 50400 71.08 down down correct
HNDL.US Strategy Shares 20260713 0 22.89 22.89 22.77 22.795 22300 22.662 down down correct
HYDR.US Global X Hydrogen ETF 20260713 0 44.67 45.4 43.91 44.366 32900 44.366 down down correct
HYLS.US First Trust Tactical High Yield ETF 20260713 0 40.75 40.9 40.65 40.69 195349 40.4612 down down correct
HYXF.US iShares ESG Advanced High Yield Corporate Bond ETF 20260713 0 46.4 46.53 46.301 46.385 8500 46.385 down down correct
HYZD.US WisdomTree Interest Rate Hedged High Yield Bond Fund 20260713 0 22.58 22.62 22.58 22.6 15900 22.6 up up correct
IBB.US iShares Biotechnology ETF 20260713 0 191.17 191.17 187.91 189.55 1941400 189.55 down down correct
IBBQ.US Invesco Nasdaq Biotechnology ETF 20260713 0 33 33 32.34 32.61 22600 32.61 down down correct
IBTA.US iShares Trust 20260713 0 31.04 31.95 30.28 30.93 206017 30.93 down down correct
IBTG.US iShares Trust 20260713 0 22.85 22.86 22.85 22.85 338700 22.85
IBTH.US iShares Trust 20260713 0 22.33 22.33 22.31 22.32 248500 22.32 down down correct
IBTI.US iShares Trust 20260713 0 22.07 22.07 22.04 22.045 250300 22.045 down down correct
IBTJ.US iShares Trust 20260713 0 21.55 21.55 21.52 21.53 224100 21.53 down up incorrect
IBTK.US iShares iBonds Dec 2030 Term Treasury ETF 20260713 0 19.42 19.42 19.38 19.4 282400 19.4 down down correct
IBTL.US iShares iBonds Dec 2031 Term Treasury ETF 20260713 0 20.03 20.038 19.99 20.005 131200 20.005 down down correct
ICLN.US iShares Global Clean Energy ETF 20260713 0 18.94 19.02 18.55 18.63 3511700 18.63 down down correct
IEF.US iShares 7 20260713 0 93.5 93.52 93.26 93.29 5769700 93.29 down down correct
IEI.US iShares 3 20260713 0 116.66 116.67 116.43 116.45 1419900 116.45 down down correct
IEUS.US iShares MSCI Europe Small 20260713 0 69.92 70.15 69.38 69.39 3300 69.39 down down correct
IFGL.US iShares International Developed Real Estate ETF 20260713 0 22.49 22.65 22.41 22.42 7700 22.42 down down correct
IFV.US First Trust Dorsey Wright International Focus 5 ETF 20260713 0 25.57 25.63 25.32 25.345 35200 25.345 down down correct
IGF.US iShares Trust 20260713 0 67.1 67.31 67 67.01 395400 67.01 down up incorrect
IGIB.US iShares 5 20260713 0 52.55 52.6 52.41 52.42 1975900 52.42 down down correct
IGOV.US iShares International Treasury Bond ETF 20260713 0 40.84 40.84 40.37 40.58 202400 40.58 down down correct
IGSB.US iShares 1 20260713 0 52.12 52.15 52.04 52.04 2439800 52.04 down down correct
IJT.US iShares S&P Small 20260713 0 173.89 173.9 172.17 172.55 188600 172.55 down up incorrect
IMCV.US iShares Morningstar Mid 20260713 0 93.51 94.53 93.51 94.02 28700 94.02 up up correct
INDY.US iShares India 50 ETF 20260713 0 43.24 43.29 42.93 43.02 142200 43.02 down down correct
IPKW.US Invesco International BuyBack Achievers ETF 20260713 0 58.1 58.265 57.92 58.027 11500 58.027 down down correct
ISHG.US iShares 1 20260713 0 74.34 74.34 73.86 73.95 32400 73.95 down down correct
ISTB.US iShares Core 1 20260713 0 48.02 48.02 47.95 47.96 379600 47.96 down down correct
IUS.US Invesco RAFI Strategic US ETF 20260713 0 66.95 67.39 66.95 67.04 25200 67.04 up up correct
IUSB.US iShares Core Total USD Bond Market ETF 20260713 0 45.68 45.7 45.58 45.585 2541510 45.585 down down correct
IUSG.US iShares Core S&P U.S. Growth ETF 20260713 0 187.82 188.17 186.27 186.32 691300 186.32 down down correct
IUSV.US iShares Core S&P U.S. Value ETF 20260713 0 111.77 112.35 111.67 111.88 908500 111.88 up down incorrect
IXUS.US iShares Core MSCI Total International Stock ETF 20260713 0 94.27 94.33 93.43 93.57 1165300 93.57 down down correct
JOET.US Virtus ETF Trust II 20260713 0 45.7 45.79 45.44 45.52 20700 45.52 down down correct
JSML.US Janus Henderson Small Cap Growth Alpha ETF 20260713 0 90.23 90.24 88.56 88.933 11800 88.933 down down correct
KBWB.US Invesco Exchange 20260713 0 96.52 96.52 95.07 95.96 1953000 95.96 down down correct
KBWD.US Invesco KBW High Dividend Yield Financial ETF 20260713 0 12.41 12.48 12.29 12.32 329445 12.1873 down up incorrect
KBWP.US Invesco KBW Property & Casualty Insurance ETF 20260713 0 131.99 134.74 131.99 134.74 11600 134.74 up down incorrect
KBWY.US Invesco KBW Premium Yield Equity REIT ETF 20260713 0 18.58 18.685 18.49 18.55 134920 18.4337 down down correct
KRMA.US Global X Conscious Companies ETF 20260713 0 47.83 47.84 47.83 47.84 1014 47.84 up up correct
KROP.US Global X Funds 20260713 0 35.34 35.34 35.04 35.04 629 35.04 down down correct
LDEM.US iShares ESG MSCI EM Leaders ETF 20260713 0 59.18 59.18 58.748 58.748 500 58.748 down down correct
LDSF.US First Trust Exchange 20260713 0 18.875 18.88 18.85 18.86 4100 18.7862 down down correct
LEGR.US First Trust Exchange 20260713 0 64.34 64.34 63.98 64.035 1200 64.035 down down correct
LMBS.US First Trust Low Duration Opportunities ETF 20260713 0 49.69 49.8745 49.62 49.633 519961 49.4635 down up incorrect
LRGE.US ClearBridge Large Cap Growth ESG ETF 20260713 0 87.09 87.13 86.35 86.401 9900 86.401 down down correct
LVHD.US Legg Mason Low Volatility High Dividend ETF 20260713 0 44.71 44.995 44.63 44.75 34400 44.75 up up correct
MBB.US iShares Trust 20260713 0 93.52 93.52 93.23 93.26 1472688 93.26 down down correct
MCHI.US iShares MSCI China ETF 20260713 0 52.73 52.96 52.4 52.53 2173200 52.53 down down correct
MDIV.US First Trust Multi 20260713 0 16.64 16.749 16.64 16.73 80116 16.662 up up correct
MILN.US Global X Millennials Consumer ETF 20260713 0 44.78 46 44.73 44.73 17300 44.73 down down correct
NFTY.US First Trust Exchange 20260713 0 53.72 53.72 53.3 53.55 6200 53.55 down down correct
NXTG.US First Trust Exchange 20260713 0 150.8 150.8 148.96 149.08 18100 149.08 down down correct
ONEQ.US Fidelity Nasdaq Composite Index ETF 20260713 0 102.67 103 101.72 101.9 317700 101.9 down down correct
PDBC.US Invesco Optimum Yield Diversified Commodity Strategy No K 20260713 0 16.615 16.94 16.58 16.9 4220600 16.9 up up correct
PDP.US Invesco DWA Momentum ETF 20260713 0 139.64 140.75 138.65 139.27 16400 139.27 down down correct
PEY.US Invesco High Yield Equity Dividend Achievers ETF 20260713 0 23.81 24.01 23.81 23.86 165723 23.7657 up up correct
PEZ.US Invesco DWA Consumer Cyclicals Momentum ETF 20260713 0 100.62 100.62 99.85 99.93 700 99.93 down down correct
PFF.US iShares Preferred and Income Securities ETF 20260713 0 30.45 30.52 30.33 30.35 2503100 30.35 down down correct
PFI.US Invesco DWA Financial Momentum ETF 20260713 0 62.34 62.34 61.57 61.72 5300 61.72 down down correct
PFM.US Invesco Dividend Achievers ETF 20260713 0 56.08 56.16 55.86 55.99 22000 55.99 down down correct
PGJ.US Invesco Golden Dragon China ETF 20260713 0 23.77 23.87 23.56 23.63 12900 23.63 down down correct
PHO.US Invesco Water Resources ETF 20260713 0 69.1 69.48 68.67 68.9 76000 68.9 down down correct
PID.US Invesco International Dividend Achievers ETF 20260713 0 22.69 22.83 22.69 22.74 73100 22.74 up up correct
PIE.US Invesco DWA Emerging Markets Momentum ETF 20260713 0 32.19 32.24 31.9 32.01 20900 32.01 down down correct
PIO.US Invesco Global Water ETF 20260713 0 45.3 45.49 45.07 45.15 4700 45.15 down down correct
PIZ.US Invesco DWA Developed Markets Momentum ETF 20260713 0 53.16 53.21 52.46 52.57 61000 52.57 down down correct
PKW.US Invesco BuyBack Achievers ETF 20260713 0 143.72 144.76 143.66 143.8 11800 143.8 up up correct
PNQI.US Invesco NASDAQ Internet ETF 20260713 0 48.32 48.87 48.3 48.42 18100 48.42 up down incorrect
PPH.US VanEck Vectors ETF Trust 20260713 0 108.6 109.49 107.97 108.78 125900 108.78 up up correct
PRFZ.US Invesco FTSE RAFI US 1500 Small 20260713 0 54.47 54.55 54.06 54.17 95700 54.17 down down correct
PRN.US Invesco DWA Industrials Momentum ETF 20260713 0 227.49 228.2 223.58 224.43 45200 224.43 down down correct
PSC.US Principal Exchange 20260713 0 68.14 68.88 67.85 67.9672 94600 67.9672 down down correct
PSCC.US Invesco S&P SmallCap Consumer Staples ETF 20260713 0 36.61 36.61 36.37 36.37 4000 36.37 down down correct
PSCD.US Invesco S&P SmallCap Consumer Discretionary ETF 20260713 0 117.88 117.88 116.97 116.97 600 116.97 down down correct
PSCE.US Invesco S&P SmallCap Energy ETF 20260713 0 56.49 57.4 56.34 57.09 36300 57.09 up up correct
PSCF.US Invesco S&P SmallCap Financials ETF 20260713 0 65.7 65.71 65.5 65.65 2400 65.65 down down correct
PSCH.US Invesco S&P SmallCap Health Care ETF 20260713 0 53.43 53.58 53.26 53.36 39100 53.36 down down correct
PSCI.US Invesco S&P SmallCap Industrials ETF 20260713 0 177.27 177.44 176.12 176.72 11500 176.72 down down correct
PSCM.US Invesco S&P SmallCap Materials ETF 20260713 0 98.13 98.25 96.76 97.33 14200 97.33 down down correct
PSCT.US Invesco S&P SmallCap Information Technology ETF 20260713 0 82.66 82.95 81.16 81.68 19100 81.68 down down correct
PSCU.US Invesco S&P SmallCap Utilities & Communication Services ETF 20260713 0 64.71 64.81 64.42 64.42 1000 64.42 down down correct
PSET.US Principal Exchange 20260713 0 76.836 76.836 76.836 76.836 200 76.836
PSL.US Invesco Exchange 20260713 0 115.11 115.11 114.91 115 600 115 down down correct
PTF.US Invesco Exchange 20260713 0 111.65 111.97 108.07 109.07 470800 109.07 down down correct
PTH.US Invesco DWA Healthcare Momentum ETF 20260713 0 59.72 59.72 58.34 58.7 18700 58.7 down down correct
PUI.US Invesco DWA Utilities Momentum ETF 20260713 0 47.21 47.37 47.21 47.33 2700 47.33 up up correct
PXI.US Invesco DWA Energy Momentum ETF 20260713 0 57.86 58.27 57.86 58.06 2300 58.06 up up correct
PY.US Principal Exchange 20260713 0 55.44 55.51 55.375 55.444 5600 55.444 up up correct
PYZ.US Invesco DWA Basic Materials Momentum ETF 20260713 0 120.31 120.31 119.38 119.38 500 119.38 down up incorrect
QABA.US First Trust NASDAQ ABA Community Bank Index Fund 20260713 0 67.14 67.42 67.12 67.37 1200 67.37 up down incorrect
QAT.US iShares MSCI Qatar ETF 20260713 0 17.805 17.805 17.757 17.757 2700 17.757 down down correct
QCLN.US First Trust NASDAQ Clean Edge Green Energy Index Fund 20260713 0 54.48 54.69 53.29 53.57 118900 53.57 down down correct
QCLR.US Global X NASDAQ 100® Collar 95 20260713 0 28.245 28.245 28.245 28.245 100 28.245
QQEW.US First Trust NASDAQ 20260713 0 157.5 158.18 156.49 156.97 28900 156.97 down down correct
QQMG.US Invesco ESG NASDAQ 100 ETF 20260713 0 49.83 49.88 49.405 49.52 31200 49.52 down down correct
QQQ.US Invesco QQQ Trust Series 1 20260713 0 717.72 718.74 710.08 711.74 36552400 711.74 down up incorrect
QQQA.US ProShares Trust 20260713 0 76.18 76.18 74.45 74.71 50400 74.71 down down correct
QQQJ.US Invesco NASDAQ Next Gen 100 ETF 20260713 0 44.82 44.92 44.43 44.57 106200 44.57 down down correct
QQQM.US Invesco NASDAQ 100 ETF 20260713 0 295.49 295.845 292.37 293.06 3386900 293.06 down down correct
QQXT.US First Trust NASDAQ 20260713 0 99.22 99.61 99.22 99.27 3700 99.27 up up correct
QRMI.US Global X NASDAQ 100® Risk Managed Income ETF 20260713 0 15.371 15.41 15.34 15.368 12200 15.2164 down down correct
QTEC.US First Trust Exchange 20260713 0 315.56 316.6 310.64 312.2 209400 312.2 down down correct
QTR.US Global X NASDAQ 100 Tail Risk ETF 20260713 0 34.45 34.45 34.238 34.238 1900 34.238 down down correct
QYLD.US Global X NASDAQ 100 Covered Call ETF 20260713 0 18.3 18.325 18.12 18.15 4686231 17.9691 down down correct
QYLG.US Global X Funds 20260713 0 29.72 29.905 29.56 29.645 74700 29.3713 down down correct
RAYS.US Global X Solar ETF 20260713 0 2128.5 2151 2088.695 2105.5 1044 2105.5 down down correct
RDVY.US First Trust Rising Dividend Achievers ETF 20260713 0 79.95 80.24 79.485 79.75 877700 79.75 down down correct
REIT.US ALPS Active REIT ETF 20260713 0 30.59 30.718 30.58 30.718 4700 30.718 up up correct
RFDI.US First Trust RiverFront Dynamic Developed International ETF 20260713 0 87.77 87.77 87.485 87.485 1200 87.485 down down correct
RFEM.US First Trust RiverFront Dynamic Emerging Markets ETF 20260713 0 93.5 93.5 92.575 92.575 800 92.575 down down correct
RING.US iShares MSCI Global Gold Miners ETF 20260713 0 63.89 64.12 62.76 63.25 181500 63.25 down down correct
RNEM.US First Trust Exchange 20260713 0 55.39 55.52 54.54 55.165 1000 55.165 down up incorrect
RNRG.US Global X Renewable Energy Producers ETF 20260713 0 35.15 35.15 34.8 34.8 1400 34.8 down up incorrect
RNSC.US First Trust Small Cap US Equity Select ETF 20260713 0 32.1325 32.1325 32.1325 32.1325 0 32.1325
ROBT.US First Trust Exchange 20260713 0 55.84 56.08 55.247 55.515 26700 55.515 down down correct
RTH.US VanEck Vectors ETF Trust 20260713 0 258.58 261.15 258.58 259.0462 3059 259.0462 up up correct
SARK.US Tuttle Capital Short Innovation ETF 20260713 0 27.32 27.88 27.32 27.724 103700 27.724 up up correct
SCZ.US iShares MSCI EAFE Small 20260713 0 83 83.06 82.34 82.5 1894500 82.5 down down correct
SDG.US iShares MSCI Global Impact ETF 20260713 0 88 88 87.35 87.35 900 87.35 down down correct
SDVY.US First Trust Exchange 20260713 0 43 43.27 42.8 42.86 830300 42.86 down down correct
SHV.US iShares Short Treasury Bond ETF 20260713 0 110.16 110.17 110.16 110.16 1781000 110.16
SHY.US iShares Trust 20260713 0 81.87 81.87 81.79 81.79 2808500 81.79 down up incorrect
SKOR.US FlexShares Credit 20260713 0 48.13 48.13 48.04 48.04 35600 48.04 down up incorrect
SKYU.US ProShares Ultra Cloud Computing 20260713 0 39.5 39.5 38.62 38.974 5300 38.974 down down correct
SKYY.US First Trust Exchange 20260713 0 140.12 141.68 138.45 139.99 153900 139.99 down down correct
SLQD.US iShares Trust 20260713 0 50.12 50.12 50.06 50.07 176100 50.07 down down correct
SLVO.US Credit Suisse X 20260713 0 64.8 64.84 63.49 63.72 83400 61.7588 down down correct
SMCP.US AlphaMark Actively Managed Small Cap ETF 20260713 0 24.64 24.64 24.64 24.64 100 24.64
SMH.US VanEck Vectors Semiconductor ETF 20260713 0 598.005 599.36 583.09 585.62 8736478 585.62 down down correct
SNSR.US Global X Internet of Things ETF 20260713 0 47.99 48.01 47.28 47.488 10800 47.488 down down correct
SOCL.US Global X Funds 20260713 0 46.29 46.55 46.1 46.1 1900 46.1 down down correct
SOXQ.US Invesco PHLX Semiconductor ETF 20260713 0 99.16 99.57 96.7 97.1 2139500 97.1 down down correct
SOXX.US iShares Semiconductor ETF 20260713 0 563.58 566.65 550.26 553.61 8307000 553.61 down down correct
SPC.US CrossingBridge Pre 20260713 0 19.23 19.9 19.23 19.56 6341 19.56 up up correct
SPRX.US Spear Alpha ETF 20260713 0 49.66 49.66 47.85 48.195 92500 48.195 down down correct
SQLV.US Legg Mason ETF Investment Trust 20260713 0 52.87 52.87 52.716 52.716 1500 52.716 down down correct
SQQQ.US ProShares Trust 20260713 0 39.005 40.21 38.85 39.95 49556871 39.95 up up correct
SRET.US Global X SuperDividend REIT ETF 20260713 0 22.64 22.7 22.51 22.535 45200 22.535 down down correct
SUSB.US iShares ESG 1 20260713 0 24.84 24.85 24.805 24.81 101000 24.81 down down correct
SUSC.US iShares ESG USD Corporate Bond ETF 20260713 0 22.86 22.87 22.79 22.795 203200 22.795 down down correct
SUSL.US iShares ESG MSCI USA Leaders ETF 20260713 0 132.85 133.18 132.27 132.44 35600 132.44 down down correct
TDIV.US First Trust NASDAQ Technology Dividend Index Fund 20260713 0 113.75 114.34 112.71 112.96 83200 112.96 down down correct
TLT.US iShares 20+ Year Treasury Bond ETF 20260713 0 84.19 84.28 83.93 83.97 18742500 83.97 down down correct
TQQQ.US ProShares UltraPro QQQ 20260713 0 74.54 74.85 72.09 72.64 63317500 72.64 down down correct
TUR.US iShares Inc. 20260713 0 38.34 38.45 38.15 38.21 105900 38.21 down up incorrect
UAE.US iShares MSCI UAE ETF 20260713 0 19.21 19.34 19.05 19.15 127800 19.15 down down correct
UCRD.US VictoryShares ESG Corporate Bond ETF 20260713 0 21.205 21.205 21.205 21.205 100 21.205
UCYB.US ProShares Ultra Nasdaq Cybersecurity 20260713 0 78.84 79.554 77.79 79.554 1200 79.554 up up correct
UFO.US Procure ETF Trust II 20260713 0 46.62 46.74 45.292 45.51 774600 45.51 down down correct
USIG.US iShares Broad USD Investment Grade Corporate Bond ETF 20260713 0 50.62 50.67 50.49 50.5 1951600 50.5 down down correct
USMC.US Principal U.S. Mega 20260713 0 74.41 74.48 74.14 74.201 62500 74.201 down down correct
USOI.US Credit Suisse X 20260713 0 45.14 46.5 45.14 45.91 93200 43.8615 up down incorrect
USXF.US iShares ESG Advanced MSCI USA ETF 20260713 0 68.05 68.08 67.25 67.467 33600 67.467 down up incorrect
VCIT.US Vanguard Intermediate 20260713 0 81.69 81.73 81.45 81.45 6830964 81.45 down down correct
VCLT.US Vanguard Long 20260713 0 73.41 73.5 73 73.01 3561700 73.01 down down correct
VCSH.US Vanguard Scottsdale Funds 20260713 0 78.59 78.6 78.45 78.45 5064200 78.45 down down correct
VGIT.US Vanguard Intermediate 20260713 0 58.5 58.51 58.38 58.4 2438600 58.4 down down correct
VGLT.US Vanguard Scottsdale Funds 20260713 0 53.89 53.93 53.72 53.74 1779900 53.74 down down correct
VGSH.US Vanguard Short 20260713 0 58.04 58.04 57.98 57.98 3060300 57.98 down down correct
VIGI.US Vanguard International Dividend Appreciation Index Fund ETF Shares 20260713 0 94.7 95.12 94.45 94.58 295000 94.58 down down correct
VMBS.US Vanguard Mortgage 20260713 0 46.34 46.35 46.22 46.24 1210100 46.24 down down correct
VNQI.US Vanguard Global ex 20260713 0 45.34 45.44 45.07 45.11 247500 45.11 down down correct
VONE.US Vanguard Russell 1000 Index Fund ETF Shares 20260713 0 340.95 341.12 338.6 339.05 58600 339.05 down down correct
VONG.US Vanguard Scottsdale Funds 20260713 0 126.54 126.64 124.94 125.14 920400 125.14 down down correct
VONV.US Vanguard Scottsdale Funds 20260713 0 108.5 109.03 108.43 108.57 649200 108.57 up up correct
VPN.US Global X Funds 20260713 0 26.065 26.225 25.94 26.065 14703 26.065
VRIG.US Invesco Actively Managed Exchange 20260713 0 25.1 25.11 25.1 25.105 266856 25.0129 up up correct
VSDA.US VictoryShares Dividend Accelerator ETF 20260713 0 58.52 58.928 58.1 58.203 9100 58.203 down down correct
VSMV.US VictoryShares US Multi 20260713 0 60.245 60.245 60.14 60.18 3600 60.18 down down correct
VTC.US Vanguard Scottsdale Funds 20260713 0 75.84 75.87 75.605 75.6249 64172 75.6249 down down correct
VTHR.US Vanguard Russell 3000 Index Fund ETF Shares 20260713 0 332.63 333.07 330.58 331.07 18800 331.07 down down correct
VTIP.US Vanguard Malvern Funds 20260713 0 49.63 49.64 49.57 49.61 1782300 49.61 down down correct
VTWG.US Vanguard Russell 2000 Growth Index Fund ETF Shares 20260713 0 280.17 280.17 276.04 276.76 8400 276.76 down down correct
VTWO.US Vanguard Russell 2000 Index Fund ETF Shares 20260713 0 119.26 119.55 118.29 118.59 1486000 118.59 down up incorrect
VTWV.US Vanguard Russell 2000 Value Index Fund ETF Shares 20260713 0 194.19 194.43 193.7 193.81 15500 193.81 down up incorrect
VWOB.US Vanguard Emerging Markets Government Bond Index Fund ETF Shares 20260713 0 66.6 66.68 66.34 66.39 303400 66.39 down down correct
VXUS.US Vanguard Total International Stock Index Fund ETF Shares 20260713 0 84.37 84.49 83.66 83.78 5745400 83.78 down down correct
VYMI.US Vanguard International High Dividend Yield Index Fund ETF Shares 20260713 0 100.58 100.745 99.985 100.06 838300 100.06 down down correct
WBND.US Western Asset Total Return ETF 20260713 0 49.48 49.48 49.4 49.4 23337 49.4 down down correct
WCBR.US WisdomTree Trust 20260713 0 37.73 38.28 37.24 38.13 28100 38.13 up up correct
WOOD.US iShares Global Timber & Forestry ETF 20260713 0 67.4 67.79 66.78 67.08 7300 67.08 down down correct
XT.US iShares Exponential Technologies ETF 20260713 0 81.61 81.61 80.96 81.07 52700 81.07 down down correct
YLCO.US Global X YieldCo & Renewable Energy Income ETF 20260713 0 34.8 35.15 34.8 34.8 1411 34.8
YLDE.US ClearBridge Dividend Strategy ESG ETF 20260713 0 56.91 57.35 56.74 56.84 29299 56.84 down down correct

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