CollectAI

close-nasdaq_etfs

2026/07/14

TICKER DESC DATE TIME OPEN HIGH LOW CLOSE VOL Adj CLOSE Trend Predict Result
AADR.US AdvisorShares Dorsey Wright ADR ETF 20260714 0 83.21 83.64 83.21 83.4 700 83.4 up up correct
AAXJ.US iShares MSCI All Country Asia ex Japan ETF 20260714 0 113.75 114.24 112.95 113.94 530600 113.94 up up correct
ACWI.US iShares Trust 20260714 0 156.75 157.4 156.46 156.94 1987300 156.94 up down incorrect
ACWX.US iShares MSCI ACWI ex U.S. ETF 20260714 0 75.33 75.54 75.09 75.15 807700 75.15 down down correct
AGNG.US Global X Aging Population ETF 20260714 0 35.97 36.143 35.955 36.026 5900 36.026 up down incorrect
AGZD.US WisdomTree Interest Rate Hedged U.S. Aggregate Bond Fund 20260714 0 22.65 22.65 22.59 22.62 33700 22.62 down down correct
AIA.US iShares Trust 20260714 0 135.8 136.77 135.08 136.21 142800 136.21 up up correct
AIQ.US Global X Artificial Intelligence & Technology ETF 20260714 0 61.855 62.21 61.26 61.96 1275100 61.96 up up correct
AIRR.US First Trust Exchange 20260714 0 123.23 124.25 122.63 123.31 1163200 123.31 up up correct
ALTY.US Global X Funds 20260714 0 12.41 12.47 12.41 12.435 86900 12.435 up up correct
ANGL.US VanEck Vectors ETF Trust 20260714 0 29.04 29.04 28.99 29.03 399500 29.03 down down correct
AQWA.US Global X Funds 20260714 0 19.34 19.37 19.32 19.35 2800 19.35 up down incorrect
BBH.US VanEck Vectors Biotech ETF 20260714 0 204.34 204.34 202.37 202.83 4800 202.83 down down correct
BFIT.US Global X Health & Wellness ETF 20260714 0 32 32 31.18 31.66 149760 31.66 down down correct
BGRN.US iShares Trust 20260714 0 47.05 47.08 47.04 47.07 35371 47.07 up up correct
BIB.US ProShares Ultra Nasdaq Biotechnology 20260714 0 98.77 99.36 98.37 98.8 9000 98.8 up down incorrect
BIS.US ProShares UltraShort Nasdaq Biotechnology 20260714 0 13.72 13.84 13.64 13.74 4400 13.74 up up correct
BKCH.US Global X Blockchain ETF 20260714 0 68.72 69.505 66.18 67.4 53700 67.4 down down correct
BLCN.US Siren ETF Trust 20260714 0 24.11 24.59 24.06 24.273 13815 24.273 up up correct
BND.US Vanguard Bond Index Funds 20260714 0 72.69 72.79 72.63 72.7 8081100 72.7 up up correct
BNDW.US Vanguard Total World Bond ETF 20260714 0 67.78 67.9 67.77 67.84 76800 67.84 up up correct
BNDX.US Vanguard Total International Bond Index Fund ETF Shares 20260714 0 47.92 48.02 47.91 47.96 3462600 47.96 up up correct
BOTZ.US Global X Robotics & Artificial Intelligence ETF 20260714 0 36 36.22 35.801 35.88 476700 35.88 down down correct
BSCQ.US Invesco BulletShares 2026 Corporate Bond ETF 20260714 0 19.55 19.56 19.55 19.55 743093 19.4858
BSCR.US Invesco BulletShares 2027 Corporate Bond ETF 20260714 0 19.64 19.65 19.64 19.645 433672 19.5758 up down incorrect
BSCS.US Invesco BulletShares 2028 Corporate Bond ETF 20260714 0 20.36 20.37 20.35 20.365 761490 20.2895 up up correct
BSCT.US Invesco BulletShares 2029 Corporate Bond ETF 20260714 0 18.54 18.59 18.54 18.555 847000 18.485 up up correct
BSCU.US Invesco BulletShares 2030 Corporate Bond ETF 20260714 0 16.59 16.61 16.576 16.595 371500 16.5312 up up correct
BSCV.US Invesco BulletShares 2031 Corporate Bond ETF 20260714 0 16.32 16.34 16.305 16.325 320500 16.2601 up up correct
BSJQ.US Invesco BulletShares 2026 High Yield Corporate Bond ETF 20260714 0 22.95 22.96 22.94 22.95 210748 22.8498
BSJR.US Invesco BulletShares 2027 High Yield Corporate Bond ETF 20260714 0 22.39 22.405 22.36 22.396 97900 22.2974 up up correct
BSJS.US Invesco BulletShares 2028 High Yield Corporate Bond ETF 20260714 0 21.8 21.83 21.73 21.8 145300 21.6913
BSJT.US Invesco BulletShares 2029 High Yield Corporate Bond ETF 20260714 0 21.14 21.165 21.121 21.145 57100 21.0312 up up correct
BSMQ.US Invesco Exchange 20260714 0 23.56 23.59 23.56 23.585 24700 23.5277 up up correct
BSMR.US Invesco Exchange 20260714 0 23.63 23.64 23.61 23.63 12800 23.575
BSMS.US Invesco Exchange 20260714 0 23.44 23.44 23.43 23.435 20400 23.3792 down down correct
BSMT.US Invesco Exchange 20260714 0 23.1 23.115 23.086 23.086 18300 23.0318 down down correct
BSMU.US Invesco BulletShares 2030 Municipal Bond ETF 20260714 0 21.91 21.915 21.895 21.905 14100 21.8523 down down correct
BSMV.US Invesco BulletShares 2031 Municipal Bond ETF 20260714 0 20.944 20.97 20.944 20.953 12700 20.8998 up up correct
BTEC.US Principal Healthcare Innovators Index ETF 20260714 0 9.5275 9.633 9.433 9.4875 408264 9.4875 down down correct
BUG.US Global X Funds 20260714 0 39.15 42.19 39.15 41.99 1627600 41.99 up up correct
CARZ.US First Trust NASDAQ Global Auto Index Fund 20260714 0 109.87 109.91 108.94 109.46 2500 109.46 down down correct
CATH.US Global X S&P 500 Catholic Values ETF 20260714 0 89.44 89.63 89.25 89.56 54300 89.56 up up correct
CDC.US Victory Portfolios II 20260714 0 75.92 76.02 75.46 75.579 4800 75.579 down up incorrect
CDL.US Victory Portfolios II 20260714 0 79.41 79.41 78.75 78.845 10200 78.845 down down correct
CEFA.US Global X S&P Catholic Values Developed ex 20260714 0 39.46 40 39.46 39.8882 9232 39.8882 up up correct
CFA.US VictoryShares US 500 Volatility Wtd ETF 20260714 0 99.32 99.32 99.081 99.202 4100 99.202 down down correct
CFO.US Victory Portfolios II 20260714 0 80.82 80.82 80.35 80.391 2400 80.391 down down correct
CIBR.US First Trust Exchange 20260714 0 90.88 95.09 90.88 94.73 1366500 94.73 up up correct
CIZ.US VictoryShares Developed Enhanced Volatility Wtd ETF 20260714 0 2.15 2.2 2.1 2.15 128073 2.15
CLOU.US Global X Funds 20260714 0 23.42 24.44 23.37 24.26 295700 24.26 up up correct
COMT.US iShares GSCI Commodity Dynamic Roll Strategy ETF 20260714 0 32.39 32.525 31.98 32.35 464300 32.35 down down correct
CSB.US VictoryShares US Small Cap High Div Volatility Wtd ETF 20260714 0 66 66.06 65.85 66.053 4800 66.053 up down incorrect
CTEC.US Global X Funds 20260714 0 58.87 58.96 58.695 58.942 1400 58.942 up up correct
CXSE.US WisdomTree Trust 20260714 0 38.77 38.82 38.6 38.63 13700 38.63 down down correct
DALI.US First Trust Dorsey Wright DALI 1 ETF 20260714 0 28.76 28.82 28.656 28.656 6400 28.656 down down correct
DAPP.US VanEck Vectors ETF Trust 20260714 0 18.32 18.54 17.88 18.26 246000 18.26 down down correct
DAX.US Global X DAX Germany ETF 20260714 0 44.29 44.7 44.099 44.27 46000 44.27 down up incorrect
DDI.US DoubleDown Interactive Co. Ltd. American Depository Shares 20260714 0 11.31 11.38 11.24 11.33 78700 11.33 up up correct
DDIV.US First Trust Dorsey Wright Momentum & Dividend ETF 20260714 0 46.739 46.739 46.49 46.625 7200 46.625 down down correct
DEMZ.US Democratic Large Cap Core ETF 20260714 0 47.26 47.26 47.24 47.24 400 47.24 down down correct
DGRE.US WisdomTree Emerging Markets Quality Dividend Growth Fund 20260714 0 38.66 39.05 38.66 38.919 11900 38.919 up up correct
DGRS.US WisdomTree Trust 20260714 0 57.86 59.11 57.77 58.88 94600 58.88 up up correct
DGRW.US WisdomTree U.S. Quality Dividend Growth Fund 20260714 0 96.38 96.46 96 96.26 607500 96.26 down down correct
DMXF.US iShares ESG Advanced MSCI EAFE Index ETF 20260714 0 84.69 84.76 84.144 84.144 18300 84.144 down down correct
DRIV.US Global X Funds 20260714 0 35.96 36.212 35.62 35.66 27000 35.66 down down correct
DVLU.US First Trust Dorsey Wright Momentum & Value ETF 20260714 0 40.85 40.89 40.55 40.64 6700 40.64 down down correct
DVOL.US First Trust Exchange 20260714 0 37.16 37.29 37.1 37.17 4300 37.17 up up correct
DVY.US iShares Trust 20260714 0 160.49 160.76 159.25 159.48 241200 159.48 down down correct
DWAS.US Invesco DWA SmallCap Momentum ETF 20260714 0 118.54 118.84 118.21 118.8 11600 118.8 up up correct
DWAW.US AdvisorShares Trust 20260714 0 50.453 50.453 50.453 50.453 100 50.453
DWSH.US AdvisorShares Dorsey Wright Short ETF 20260714 0 6.14 6.188 6.14 6.18 7600 6.18 up up correct
DWUS.US AdvisorShares Trust 20260714 0 60.763 60.763 60.763 60.763 100 60.763
EBIZ.US Global X Funds 20260714 0 29.06 29.12 29.04 29.12 1200 29.12 up up correct
ECOW.US Pacer Emerging Markets Cash Cows 100 ETF 20260714 0 27.18 27.24 27.115 27.174 31600 27.174 down up incorrect
EEMA.US iShares MSCI Emerging Markets Asia ETF 20260714 0 113.06 113.53 112.64 113.09 33500 113.09 up up correct
EFAS.US Global X MSCI SuperDividend EAFE ETF 20260714 0 22 22.028 21.87 21.94 11800 21.94 down down correct
EMB.US iShares J.P. Morgan USD Emerging Markets Bond ETF 20260714 0 95.73 95.79 95.42 95.57 5672544 95.57 down down correct
EMCB.US WisdomTree Emerging Markets Corporate Bond Fund 20260714 0 66.1 66.29 65.97 66.19 1900 66.19 up up correct
EMIF.US iShares Emerging Markets Infrastructure ETF 20260714 0 25.96 25.98 25.9 25.98 4400 25.98 up up correct
EMXC.US iShares MSCI Emerging Markets ex China ETF 20260714 0 95.5 96.29 94.95 95.95 2771900 95.95 up up correct
EMXF.US iShares Trust 20260714 0 56.16 56.2 56.03 56.141 8200 56.141 down down correct
ENZL.US iShares MSCI New Zealand ETF 20260714 0 46.33 46.71 46.08 46.43 59600 46.43 up up correct
EQRR.US ProShares Equities for Rising Rates ETF 20260714 0 81.33 81.775 81.33 81.775 1400 81.775 up down incorrect
ESGD.US iShares ESG Aware MSCI EAFE ETF 20260714 0 103.37 103.87 103.01 103.08 174900 103.08 down up incorrect
ESGE.US iShares ESG Aware MSCI EM ETF 20260714 0 52.33 52.67 52.1 52.55 405600 52.55 up up correct
ESGU.US iShares ESG Aware MSCI USA ETF 20260714 0 164.76 165.495 164.52 165.23 264900 165.23 up up correct
ESMV.US iShares ESG MSCI USA Min Vol Factor ETF 20260714 0 30.596 30.596 30.596 30.596 200 30.596
ESPO.US VanEck Vectors Video Gaming and eSports ETF 20260714 0 91.31 91.78 91.28 91.55 5000 91.55 up up correct
EUFN.US iShares MSCI Europe Financials ETF 20260714 0 39.92 40.49 39.92 40.05 2030700 40.05 up up correct
EWJV.US iShares Trust 20260714 0 46.31 46.635 46.1 46.184 414000 46.184 down down correct
EWZS.US iShares MSCI Brazil Small 20260714 0 13.41 13.57 13.41 13.57 29900 13.57 up up correct
FAAR.US First Trust Exchange 20260714 0 31.6 31.62 31.38 31.455 34500 31.455 down down correct
FAB.US First Trust Exchange 20260714 0 102.94 102.94 102.24 102.43 47700 102.43 down up incorrect
FAD.US First Trust Multi Cap Growth AlphaDEX Fund 20260714 0 189.44 196.33 188.56 188.91 21600 188.91 down down correct
FALN.US iShares Fallen Angels USD Bond ETF 20260714 0 27.08 27.09 27.04 27.075 407686 27.075 down down correct
FCA.US First Trust Exchange 20260714 0 26.73 26.96 26.59 26.59 3900 26.59 down down correct
FCAL.US First Trust Exchange 20260714 0 49.48 49.51 49.4352 49.4637 9129 49.3201 down down correct
FCEF.US First Trust CEF Income Opportunity ETF 20260714 0 23.8 23.95 23.53 23.88 75800 23.88 up down incorrect
FCVT.US First Trust SSI Strategic Convertible Securities ETF 20260714 0 51.37 51.45 51 51.0413 5656 50.9949 down down correct
FDIV.US First Trust Strategic Income ETF 20260714 0 27.87 27.885 27.7 27.751 3900 27.751 down down correct
FDNI.US First Trust Dow Jones International Internet ETF 20260714 0 26.85 26.94 26.85 26.91 5600 26.91 up up correct
FDT.US First Trust Exchange 20260714 0 91.63 92.12 91.19 91.49 65000 91.49 down down correct
FDTS.US First Trust Developed Markets ex 20260714 0 65.88 65.88 65.88 65.88 100 65.88
FEM.US First Trust Emerging Markets AlphaDEX Fund 20260714 0 31.59 31.74 31.53 31.66 94700 31.66 up up correct
FEMB.US First Trust Emerging Markets Local Currency Bond ETF 20260714 0 29.53 29.65 29.46 29.53 65176 29.3639
FEMS.US First Trust Exchange 20260714 0 45.49 45.68 45.2 45.5 15700 45.5 up up correct
FEP.US First Trust Europe AlphaDEX Fund 20260714 0 57.71 58.01 57.43 57.6 26700 57.6 down down correct
FEUZ.US First Trust Exchange 20260714 0 66.645 66.645 66.645 66.645 400 66.645
FEX.US First Trust Large Cap Core AlphaDEX Fund 20260714 0 137.48 137.48 136.4 136.6 19500 136.6 down down correct
FGM.US First Trust Germany AlphaDEX Fund 20260714 0 62.93 62.93 62.84 62.84 400 62.84 down down correct
FICS.US First Trust International Developed Cap Strength ETF 20260714 0 42.062 42.119 41.905 41.905 4100 41.905 down down correct
FID.US First Trust S&P International Dividend Aristocrats ETF 20260714 0 22.07 22.08 21.93 21.98 10000 21.98 down down correct
FINX.US Global X FinTech ETF 20260714 0 25.28 25.56 25.27 25.49 70400 25.49 up down incorrect
FIXD.US First Trust Exchange 20260714 0 43.3 43.3265 43.235 43.275 314127 43.1099 down down correct
FJP.US First Trust Japan AlphaDEX Fund 20260714 0 76.13 76.37 75.34 75.61 10600 75.61 down down correct
FKU.US First Trust United Kingdom AlphaDEX Fund 20260714 0 53.67 53.83 53.47 53.47 1400 53.47 down down correct
FLN.US First Trust Latin America AlphaDEX Fund 20260714 0 25.77 25.82 25.71 25.78 1600 25.78 up up correct
FMB.US First Trust Managed Municipal ETF 20260714 0 51.27 51.27 51.16 51.2 223687 51.0423 down down correct
FMHI.US First Trust Exchange 20260714 0 48.48 48.48 48.37 48.3901 97665 48.2124 down down correct
FNK.US First Trust Mid Cap Value AlphaDEX Fund 20260714 0 61.46 61.62 61.46 61.62 700 61.62 up up correct
FNX.US First Trust Mid Cap Core AlphaDEX Fund 20260714 0 142.08 142.56 142.08 142.41 8500 142.41 up up correct
FNY.US First Trust Mid Cap Growth AlphaDEX Fund 20260714 0 104.71 104.88 104.09 104.45 37200 104.45 down down correct
FPA.US First Trust Asia Pacific Ex 20260714 0 47.71 47.94 47.25 47.94 1000 47.94 up up correct
FPXE.US First Trust IPOX Europe Equity Opportunities ETF 20260714 0 33.64 33.64 33.53 33.53 500 33.53 down down correct
FPXI.US First Trust International Equity Opportunities ETF 20260714 0 74.28 74.28 73.3 73.89 23000 73.89 down down correct
FSZ.US First Trust Switzerland AlphaDEX Fund 20260714 0 82.8 82.88 82.29 82.55 2000 82.55 down down correct
FTA.US First Trust Large Cap Value AlphaDEX Fund 20260714 0 98.87 98.87 98.11 98.17 30500 98.17 down down correct
FTAG.US First Trust Exchange 20260714 0 29.34 29.34 29.3 29.3 700 29.3 down up incorrect
FTC.US First Trust Large Cap Growth AlphaDEX Fund 20260714 0 182.21 184.18 182.08 182.84 11700 182.84 up up correct
FTCS.US First Trust Capital Strength ETF 20260714 0 96.52 96.84 95.99 96.01 521600 96.01 down down correct
FTGC.US First Trust Global Tactical Commodity Strategy Fund 20260714 0 28.59 28.67 28.51 28.62 488100 28.62 up up correct
FTHI.US First Trust BuyWrite Income ETF 20260714 0 23.84 23.97 23.79 23.89 530046 23.7096 up up correct
FTRI.US First Trust Exchange 20260714 0 16.45 16.51 16.3 16.36 31500 16.36 down up incorrect
FTSL.US First Trust Senior Loan Fund 20260714 0 44.93 44.97 44.91 44.96 199915 44.7349 up up correct
FTSM.US First Trust Enhanced Short Maturity ETF 20260714 0 59.8 59.82 59.79 59.805 650600 59.805 up up correct
FTXG.US First Trust Nasdaq Food & Beverage ETF 20260714 0 22.68 22.75 22.563 22.599 1400 22.599 down down correct
FTXH.US First Trust Nasdaq Pharmaceuticals ETF 20260714 0 38 38 37.65 37.716 25700 37.716 down down correct
FTXL.US First Trust Nasdaq Semiconductor ETF 20260714 0 253.5 253.5 244.75 248.45 169600 248.45 down down correct
FTXN.US First Trust Nasdaq Oil & Gas ETF 20260714 0 36.23 36.23 35.61 35.974 209200 35.974 down down correct
FTXO.US First Trust Nasdaq Bank ETF 20260714 0 41.9 42.68 41.72 41.99 72200 41.99 up up correct
FTXR.US First Trust Nasdaq Transportation ETF 20260714 0 44.93 45.03 44.76 44.909 35300 44.909 down down correct
FV.US First Trust Dorsey Wright Focus 5 ETF 20260714 0 72.22 72.55 71 71.948 67700 71.948 down down correct
FVC.US First Trust Dorsey Wright Dynamic Focus 5 ETF 20260714 0 37.44 41.62 37.44 41.5 2100 41.5 up up correct
FYC.US First Trust Small Cap Growth AlphaDEX Fund 20260714 0 121.51 121.51 120.5 121.02 84000 121.02 down down correct
FYT.US First Trust Small Cap Value AlphaDEX Fund 20260714 0 70.45 70.45 69.85 70.06 12500 70.06 down up incorrect
FYX.US First Trust Exchange 20260714 0 141.31 141.42 140.48 141.14 12400 141.14 down up incorrect
GLDI.US Credit Suisse X 20260714 0 142.3 142.84 141.68 142.18 80000 140.6035 down down correct
GNMA.US iShares GNMA Bond ETF 20260714 0 43.81 43.9899 43.685 43.845 19533 43.845 up up correct
GNOM.US Global X Genomics & Biotechnology ETF 20260714 0 55.95 56.02 55.41 55.765 41200 55.765 down up incorrect
GRID.US First Trust NASDAQ Clean Edge Smart Grid Infrastructure Index Fund 20260714 0 184.76 185.55 183.26 183.71 527000 183.71 down down correct
GXTG.US Global X Funds 20260714 0 24.42 24.42 24.28 24.2963 1524 24.2963 down down correct
HERD.US Pacer Cash Cows Fund of Funds ETF 20260714 0 48.07 48.07 47.85 47.9 4200 47.9 down down correct
HERO.US Global X Funds 20260714 0 25.16 25.42 24.835 25.109 16200 25.109 down down correct
HLAL.US Wahed FTSE USA Shariah ETF 20260714 0 71.55 71.75 71.17 71.658 44400 71.658 up up correct
HNDL.US Strategy Shares 20260714 0 22.8 22.9 22.71 22.752 63900 22.752 down down correct
HYDR.US Global X Hydrogen ETF 20260714 0 44.93 45.945 44.82 45.6 102600 45.6 up up correct
HYLS.US First Trust Tactical High Yield ETF 20260714 0 40.8 40.81 40.61 40.7508 144166 40.5217 down down correct
HYXF.US iShares ESG Advanced High Yield Corporate Bond ETF 20260714 0 46.425 46.44 46.38 46.425 4000 46.425
HYZD.US WisdomTree Interest Rate Hedged High Yield Bond Fund 20260714 0 22.64 22.65 22.57 22.6 51100 22.6 down down correct
IBB.US iShares Biotechnology ETF 20260714 0 189.55 189.74 187.56 188.67 1206600 188.67 down down correct
IBBQ.US Invesco Nasdaq Biotechnology ETF 20260714 0 32.59 32.59 32.3 32.46 16200 32.46 down down correct
IBTA.US iShares Trust 20260714 0 30.5 30.78 29.675 30.45 112872 30.45 down down correct
IBTG.US iShares Trust 20260714 0 22.85 22.86 22.85 22.85 316000 22.85
IBTH.US iShares Trust 20260714 0 22.34 22.34 22.33 22.335 467600 22.335 down down correct
IBTI.US iShares Trust 20260714 0 22.07 22.09 22.07 22.085 372600 22.085 up up correct
IBTJ.US iShares Trust 20260714 0 21.56 21.58 21.55 21.565 209500 21.565 up up correct
IBTK.US iShares iBonds Dec 2030 Term Treasury ETF 20260714 0 19.44 19.455 19.42 19.435 177400 19.435 down up incorrect
IBTL.US iShares iBonds Dec 2031 Term Treasury ETF 20260714 0 20.05 20.08 20.035 20.055 353200 20.055 up down incorrect
ICLN.US iShares Global Clean Energy ETF 20260714 0 19.03 19.25 18.94 19.07 3806000 19.07 up down incorrect
IEF.US iShares 7 20260714 0 93.6 93.79 93.46 93.55 5315900 93.55 down down correct
IEI.US iShares 3 20260714 0 116.79 116.91 116.64 116.74 1203300 116.74 down down correct
IEUS.US iShares MSCI Europe Small 20260714 0 70.19 70.49 69.95 69.95 900 69.95 down down correct
IFGL.US iShares International Developed Real Estate ETF 20260714 0 22.58 22.67 22.52 22.52 1900 22.52 down up incorrect
IFV.US First Trust Dorsey Wright International Focus 5 ETF 20260714 0 25.56 25.95 25.56 25.72 50600 25.72 up up correct
IGF.US iShares Trust 20260714 0 67.26 67.55 67.02 67.12 525200 67.12 down up incorrect
IGIB.US iShares 5 20260714 0 52.55 52.62 52.49 52.57 1732300 52.57 up up correct
IGOV.US iShares International Treasury Bond ETF 20260714 0 40.67 40.98 40.67 40.79 154900 40.79 up up correct
IGSB.US iShares 1 20260714 0 52.12 52.16 52.1 52.13 1724000 52.13 up up correct
IJT.US iShares S&P Small 20260714 0 173.9 174.17 172.8 173.27 73400 173.27 down down correct
IMCV.US iShares Morningstar Mid 20260714 0 93.95 94.21 93.58 93.75 20500 93.75 down down correct
INDY.US iShares India 50 ETF 20260714 0 42.8 43 42.75 42.88 31000 42.88 up down incorrect
IPKW.US Invesco International BuyBack Achievers ETF 20260714 0 58.6 58.735 58.341 58.45 29500 58.45 down up incorrect
ISHG.US iShares 1 20260714 0 74.39 74.49 74.16 74.31 29600 74.31 down down correct
ISTB.US iShares Core 1 20260714 0 48.04 48.07 48.01 48.05 288600 48.05 up up correct
IUS.US Invesco RAFI Strategic US ETF 20260714 0 66.98 66.98 66.67 66.78 25200 66.78 down down correct
IUSB.US iShares Core Total USD Bond Market ETF 20260714 0 45.67 45.76 45.55 45.69 3234462 45.69 up up correct
IUSG.US iShares Core S&P U.S. Growth ETF 20260714 0 187.44 188.73 186.79 188.37 364800 188.37 up up correct
IUSV.US iShares Core S&P U.S. Value ETF 20260714 0 111.82 112.19 111.35 111.42 514000 111.42 down down correct
IXUS.US iShares Core MSCI Total International Stock ETF 20260714 0 94.53 95.04 94.43 94.56 1447100 94.56 up up correct
JOET.US Virtus ETF Trust II 20260714 0 45.812 45.87 45.58 45.7 11200 45.7 down down correct
JSML.US Janus Henderson Small Cap Growth Alpha ETF 20260714 0 89.96 90.25 89.51 89.939 20000 89.939 down down correct
KBWB.US Invesco Exchange 20260714 0 95.72 98.27 95.62 96.96 3029100 96.96 up up correct
KBWD.US Invesco KBW High Dividend Yield Financial ETF 20260714 0 12.35 12.51 12.34 12.439 281965 12.305 up up correct
KBWP.US Invesco KBW Property & Casualty Insurance ETF 20260714 0 135.36 135.36 132.14 132.14 15900 132.14 down down correct
KBWY.US Invesco KBW Premium Yield Equity REIT ETF 20260714 0 18.65 18.65 18.52 18.62 96691 18.5033 down down correct
KRMA.US Global X Conscious Companies ETF 20260714 0 47.93 47.93 47.8401 47.8941 1290 47.8941 down up incorrect
KROP.US Global X Funds 20260714 0 35.67 35.67 34.98 35.1108 1428 35.1108 down down correct
LDEM.US iShares ESG MSCI EM Leaders ETF 20260714 0 59.6 59.655 59.56 59.655 1900 59.655 up up correct
LDSF.US First Trust Exchange 20260714 0 18.88 18.92 18.87 18.89 19500 18.8161 up up correct
LEGR.US First Trust Exchange 20260714 0 64.25 64.375 64.25 64.315 1000 64.315 up up correct
LMBS.US First Trust Low Duration Opportunities ETF 20260714 0 49.67 49.75 49.63 49.705 845919 49.5352 up up correct
LRGE.US ClearBridge Large Cap Growth ESG ETF 20260714 0 86.4 87.51 86.4 87.507 13800 87.507 up up correct
LVHD.US Legg Mason Low Volatility High Dividend ETF 20260714 0 44.77 44.82 44.4 44.45 34400 44.45 down down correct
MBB.US iShares Trust 20260714 0 93.56 93.825 93.4999 93.67 1688456 93.67 up up correct
MCHI.US iShares MSCI China ETF 20260714 0 53.41 53.56 53.13 53.23 2970900 53.23 down down correct
MDIV.US First Trust Multi 20260714 0 16.69 16.76 16.69 16.7267 101305 16.6587 up up correct
MILN.US Global X Millennials Consumer ETF 20260714 0 44.73 45.125 44.52 44.617 15000 44.617 down up incorrect
NFTY.US First Trust Exchange 20260714 0 53.09 53.33 53.07 53.28 6000 53.28 up down incorrect
NXTG.US First Trust Exchange 20260714 0 150.43 150.43 149.06 149.34 12500 149.34 down down correct
ONEQ.US Fidelity Nasdaq Composite Index ETF 20260714 0 102.71 103.1 102.09 102.86 201200 102.86 up up correct
PDBC.US Invesco Optimum Yield Diversified Commodity Strategy No K 20260714 0 17.095 17.125 16.95 17.08 7456400 17.08 down down correct
PDP.US Invesco DWA Momentum ETF 20260714 0 142.36 142.57 141.21 141.97 11900 141.97 down down correct
PEY.US Invesco High Yield Equity Dividend Achievers ETF 20260714 0 23.86 23.86 23.69 23.7666 114932 23.6727 down down correct
PEZ.US Invesco DWA Consumer Cyclicals Momentum ETF 20260714 0 99.97 99.97 99.79 99.85 600 99.85 down down correct
PFF.US iShares Preferred and Income Securities ETF 20260714 0 30.42 30.57 30.42 30.51 3065300 30.51 up up correct
PFI.US Invesco DWA Financial Momentum ETF 20260714 0 62.79 62.93 62.61 62.62 1300 62.62 down down correct
PFM.US Invesco Dividend Achievers ETF 20260714 0 56.05 56.05 55.68 55.69 8200 55.69 down down correct
PGJ.US Invesco Golden Dragon China ETF 20260714 0 23.81 23.81 23.55 23.59 25900 23.59 down down correct
PHO.US Invesco Water Resources ETF 20260714 0 68.81 69.09 68.59 68.76 74800 68.76 down down correct
PID.US Invesco International Dividend Achievers ETF 20260714 0 22.72 22.84 22.71 22.73 31900 22.73 up up correct
PIE.US Invesco DWA Emerging Markets Momentum ETF 20260714 0 32.16 32.16 31.7 31.91 25700 31.91 down down correct
PIO.US Invesco Global Water ETF 20260714 0 45.47 45.47 45.05 45.05 2200 45.05 down down correct
PIZ.US Invesco DWA Developed Markets Momentum ETF 20260714 0 53.45 53.85 53.25 53.48 111700 53.48 up down incorrect
PKW.US Invesco BuyBack Achievers ETF 20260714 0 142.98 143.87 141.87 142.31 13000 142.31 down up incorrect
PNQI.US Invesco NASDAQ Internet ETF 20260714 0 47.7 48.4 47.7 48.23 12400 48.23 up up correct
PPH.US VanEck Vectors ETF Trust 20260714 0 108.03 108.03 106.68 106.78 96200 106.78 down down correct
PRFZ.US Invesco FTSE RAFI US 1500 Small 20260714 0 54.38 54.6 54.27 54.35 93400 54.35 down down correct
PRN.US Invesco DWA Industrials Momentum ETF 20260714 0 228.61 231.18 227.63 229 34800 229 up up correct
PSC.US Principal Exchange 20260714 0 68.11 68.53 68.11 68.2745 97369 68.2745 up up correct
PSCC.US Invesco S&P SmallCap Consumer Staples ETF 20260714 0 36.18 36.26 36.15 36.19 1800 36.19 up down incorrect
PSCD.US Invesco S&P SmallCap Consumer Discretionary ETF 20260714 0 117.77 117.77 116.87 116.87 300 116.87 down down correct
PSCE.US Invesco S&P SmallCap Energy ETF 20260714 0 57.96 58.09 57.05 57.48 18000 57.48 down down correct
PSCF.US Invesco S&P SmallCap Financials ETF 20260714 0 65.94 66.12 65.93 66.02 4100 66.02 up up correct
PSCH.US Invesco S&P SmallCap Health Care ETF 20260714 0 53.53 53.53 52.58 52.86 13000 52.86 down down correct
PSCI.US Invesco S&P SmallCap Industrials ETF 20260714 0 178.34 178.46 177.98 178.46 4400 178.46 up up correct
PSCM.US Invesco S&P SmallCap Materials ETF 20260714 0 98.02 98.08 98.02 98.08 500 98.08 up up correct
PSCT.US Invesco S&P SmallCap Information Technology ETF 20260714 0 83.22 83.22 81.86 82.58 20100 82.58 down down correct
PSCU.US Invesco S&P SmallCap Utilities & Communication Services ETF 20260714 0 64.06 64.06 64.06 64.06 100 64.06
PSET.US Principal Exchange 20260714 0 76.94 76.974 76.94 76.974 1200 76.974 up up correct
PSL.US Invesco Exchange 20260714 0 113.92 113.92 113.92 113.92 100 113.92
PTF.US Invesco Exchange 20260714 0 114.69 114.98 111.05 113.12 185500 113.12 down down correct
PTH.US Invesco DWA Healthcare Momentum ETF 20260714 0 58.92 59.5 58.74 59.3 11800 59.3 up up correct
PUI.US Invesco DWA Utilities Momentum ETF 20260714 0 47.53 47.53 47.23 47.34 4800 47.34 down up incorrect
PXI.US Invesco DWA Energy Momentum ETF 20260714 0 58.64 58.81 58.58 58.78 4700 58.78 up down incorrect
PY.US Principal Exchange 20260714 0 55.27 55.27 55.09 55.156 8400 55.156 down down correct
PYZ.US Invesco DWA Basic Materials Momentum ETF 20260714 0 121.64 121.64 120.55 120.88 1600 120.88 down down correct
QABA.US First Trust NASDAQ ABA Community Bank Index Fund 20260714 0 67.37 67.49 67.18 67.25 6300 67.25 down down correct
QAT.US iShares MSCI Qatar ETF 20260714 0 17.765 17.812 17.73 17.81 2400 17.81 up up correct
QCLN.US First Trust NASDAQ Clean Edge Green Energy Index Fund 20260714 0 55.19 55.57 54.5 54.9 93700 54.9 down down correct
QCLR.US Global X NASDAQ 100® Collar 95 20260714 0 28.415 28.415 28.415 28.415 100 28.415
QQEW.US First Trust NASDAQ 20260714 0 157.03 158.24 157.03 157.44 28800 157.44 up up correct
QQMG.US Invesco ESG NASDAQ 100 ETF 20260714 0 50.04 50.23 49.81 50.125 12300 50.125 up up correct
QQQ.US Invesco QQQ Trust Series 1 20260714 0 720.22 722.29 714.34 719.69 29448100 719.69 down down correct
QQQA.US ProShares Trust 20260714 0 77.485 77.53 75.4 76.128 29900 76.128 down down correct
QQQJ.US Invesco NASDAQ Next Gen 100 ETF 20260714 0 44.78 44.88 44.51 44.57 116800 44.57 down down correct
QQQM.US Invesco NASDAQ 100 ETF 20260714 0 296.55 297.39 294.105 296.31 2465300 296.31 down down correct
QQXT.US First Trust NASDAQ 20260714 0 99.06 99.13 98.3 98.42 8300 98.42 down down correct
QRMI.US Global X NASDAQ 100® Risk Managed Income ETF 20260714 0 15.4 15.505 15.4 15.48 2400 15.3273 up up correct
QTEC.US First Trust Exchange 20260714 0 316.55 318.51 313.71 316.11 280100 316.11 down up incorrect
QTR.US Global X NASDAQ 100 Tail Risk ETF 20260714 0 34.56 34.64 34.513 34.513 1200 34.513 down down correct
QYLD.US Global X NASDAQ 100 Covered Call ETF 20260714 0 18.37 18.42 18.2264 18.37 3045597 18.1869
QYLG.US Global X Funds 20260714 0 29.97 30.083 29.79 29.974 19900 29.6973 up up correct
RAYS.US Global X Solar ETF 20260714 0 2089 2166.5 2071.5 2156.5 1699 2156.5 up up correct
RDVY.US First Trust Rising Dividend Achievers ETF 20260714 0 80.28 80.56 80.045 80.17 954600 80.17 down down correct
REIT.US ALPS Active REIT ETF 20260714 0 31.51 31.51 30.59 30.728 15900 30.728 down down correct
RFDI.US First Trust RiverFront Dynamic Developed International ETF 20260714 0 88.52 88.74 88.362 88.362 3200 88.362 down down correct
RFEM.US First Trust RiverFront Dynamic Emerging Markets ETF 20260714 0 92.68 92.68 92.585 92.585 1200 92.585 down down correct
RING.US iShares MSCI Global Gold Miners ETF 20260714 0 65.37 66.14 64.08 64.29 209100 64.29 down down correct
RNEM.US First Trust Exchange 20260714 0 55.536 55.536 55.536 55.536 100 55.536
RNRG.US Global X Renewable Energy Producers ETF 20260714 0 35.42 35.42 35.345 35.345 3100 35.345 down up incorrect
RNSC.US First Trust Small Cap US Equity Select ETF 20260714 0 32.0157 32.0157 31.93 31.9325 702 31.9325 down up incorrect
ROBT.US First Trust Exchange 20260714 0 55.07 55.771 55.03 55.537 20400 55.537 up up correct
RTH.US VanEck Vectors ETF Trust 20260714 0 258.31 258.78 257.24 258.119 3535 258.119 down down correct
SARK.US Tuttle Capital Short Innovation ETF 20260714 0 27.61 27.73 27.25 27.284 105100 27.284 down down correct
SCZ.US iShares MSCI EAFE Small 20260714 0 83.31 83.79 83.07 83.1 610300 83.1 down down correct
SDG.US iShares MSCI Global Impact ETF 20260714 0 87.975 87.988 87.975 87.988 800 87.988 up up correct
SDVY.US First Trust Exchange 20260714 0 43.06 43.19 42.826 42.92 875400 42.92 down down correct
SHV.US iShares Short Treasury Bond ETF 20260714 0 110.18 110.2 110.18 110.19 2048900 110.19 up up correct
SHY.US iShares Trust 20260714 0 81.93 81.97 81.89 81.93 2766900 81.93
SKOR.US FlexShares Credit 20260714 0 48.08 48.15 48.08 48.135 88200 48.135 up down incorrect
SKYU.US ProShares Ultra Cloud Computing 20260714 0 38.633 38.633 38.633 38.633 700 38.633
SKYY.US First Trust Exchange 20260714 0 136.51 140.56 135.75 139.31 314700 139.31 up up correct
SLQD.US iShares Trust 20260714 0 50.11 50.15 50.11 50.15 150200 50.15 up up correct
SLVO.US Credit Suisse X 20260714 0 65.34 65.75 64.5 64.72 59000 62.728 down down correct
SMCP.US AlphaMark Actively Managed Small Cap ETF 20260714 0 25.26 25.26 25.04 25.09 2400 25.09 down down correct
SMH.US VanEck Vectors Semiconductor ETF 20260714 0 608.895 608.895 590.38 600.31 7581088 600.31 down down correct
SNSR.US Global X Internet of Things ETF 20260714 0 47.71 47.73 47.17 47.482 7500 47.482 down down correct
SOCL.US Global X Funds 20260714 0 46.01 46.32 46.01 46.3 2200 46.3 up up correct
SOXQ.US Invesco PHLX Semiconductor ETF 20260714 0 101.62 101.716 98.24 99.65 3189800 99.65 down down correct
SOXX.US iShares Semiconductor ETF 20260714 0 580.51 580.67 560.24 567.92 7372300 567.92 down up incorrect
SPRX.US Spear Alpha ETF 20260714 0 50.14 50.14 48.4 48.658 73400 48.658 down down correct
SQLV.US Legg Mason ETF Investment Trust 20260714 0 52.71 52.71 52.35 52.408 1400 52.408 down down correct
SQQQ.US ProShares Trust 20260714 0 38.54 39.5299 38.19 38.63 51166820 38.63 up up correct
SRET.US Global X SuperDividend REIT ETF 20260714 0 22.63 22.83 22.63 22.79 31700 22.79 up up correct
SUSB.US iShares ESG 1 20260714 0 24.86 24.87 24.84 24.855 85900 24.855 down down correct
SUSC.US iShares ESG USD Corporate Bond ETF 20260714 0 22.82 22.87 22.815 22.845 174300 22.845 up up correct
SUSL.US iShares ESG MSCI USA Leaders ETF 20260714 0 132.67 133.03 132.65 133.002 8700 133.002 up up correct
TDIV.US First Trust NASDAQ Technology Dividend Index Fund 20260714 0 112.14 112.14 110.5 110.7 75500 110.7 down down correct
TLT.US iShares 20+ Year Treasury Bond ETF 20260714 0 84.18 84.5 84.04 84.08 23793500 84.08 down down correct
TQQQ.US ProShares UltraPro QQQ 20260714 0 75.2 75.85 73.41 75.02 58097300 75.02 down down correct
TUR.US iShares Inc. 20260714 0 38.71 38.72 38.6 38.63 55400 38.63 down down correct
UAE.US iShares MSCI UAE ETF 20260714 0 19.11 19.35 19.06 19.25 324800 19.25 up up correct
UCRD.US VictoryShares ESG Corporate Bond ETF 20260714 0 21.25 21.25 21.241 21.241 200 21.241 down down correct
UCYB.US ProShares Ultra Nasdaq Cybersecurity 20260714 0 82.65 84.51 82.55 84.422 6100 84.422 up up correct
UFO.US Procure ETF Trust II 20260714 0 45.93 46.59 45.72 45.76 477900 45.76 down down correct
USIG.US iShares Broad USD Investment Grade Corporate Bond ETF 20260714 0 50.6 50.68 50.55 50.62 1637700 50.62 up up correct
USMC.US Principal U.S. Mega 20260714 0 74.3 74.84 74.24 74.676 62700 74.676 up up correct
USOI.US Credit Suisse X 20260714 0 46.43 46.645 45.95 46.49 61500 44.4157 up up correct
USXF.US iShares ESG Advanced MSCI USA ETF 20260714 0 68.57 68.57 67.823 68.253 47000 68.253 down down correct
VCIT.US Vanguard Intermediate 20260714 0 81.64 81.79 81.585 81.7 8230190 81.7 up down incorrect
VCLT.US Vanguard Long 20260714 0 73.14 73.38 73.01 73.16 4199900 73.16 up down incorrect
VCSH.US Vanguard Scottsdale Funds 20260714 0 78.59 78.65 78.52 78.6 2069700 78.6 up up correct
VGIT.US Vanguard Intermediate 20260714 0 58.57 58.65 58.49 58.55 2633900 58.55 down down correct
VGLT.US Vanguard Scottsdale Funds 20260714 0 53.89 54.08 53.8 53.84 3353200 53.84 down up incorrect
VGSH.US Vanguard Short 20260714 0 58.07 58.09 58.04 58.07 3303400 58.07
VIGI.US Vanguard International Dividend Appreciation Index Fund ETF Shares 20260714 0 95.13 95.72 95.055 95.1 278500 95.1 down down correct
VMBS.US Vanguard Mortgage 20260714 0 46.33 46.52 46.29 46.46 1639000 46.46 up up correct
VNQI.US Vanguard Global ex 20260714 0 45.45 45.6 45.32 45.34 234000 45.34 down down correct
VONE.US Vanguard Russell 1000 Index Fund ETF Shares 20260714 0 339.7 340.94 339.17 340.58 51800 340.58 up up correct
VONG.US Vanguard Scottsdale Funds 20260714 0 126.19 127.11 125.59 126.86 845800 126.86 up up correct
VONV.US Vanguard Scottsdale Funds 20260714 0 108.36 108.65 107.89 108.01 700000 108.01 down down correct
VPN.US Global X Funds 20260714 0 25.805 26.425 25.68 25.955 5520 25.955 up up correct
VRIG.US Invesco Actively Managed Exchange 20260714 0 25.1 25.11 25.1 25.105 1520624 25.0129 up up correct
VSDA.US VictoryShares Dividend Accelerator ETF 20260714 0 57.93 57.93 57.839 57.861 4000 57.861 down down correct
VSMV.US VictoryShares US Multi 20260714 0 59.91 59.92 59.737 59.737 1000 59.737 down down correct
VTC.US Vanguard Scottsdale Funds 20260714 0 75.65 75.8744 75.65 75.795 52474 75.795 up up correct
VTHR.US Vanguard Russell 3000 Index Fund ETF Shares 20260714 0 332.39 332.78 331 332.36 16800 332.36 down down correct
VTIP.US Vanguard Malvern Funds 20260714 0 49.59 49.64 49.57 49.61 2325800 49.61 up up correct
VTWG.US Vanguard Russell 2000 Growth Index Fund ETF Shares 20260714 0 279.36 279.36 277.77 278.79 8400 278.79 down down correct
VTWO.US Vanguard Russell 2000 Index Fund ETF Shares 20260714 0 119.46 119.66 118.75 119.06 1590600 119.06 down down correct
VTWV.US Vanguard Russell 2000 Value Index Fund ETF Shares 20260714 0 195.14 195.14 193.76 193.76 15300 193.76 down down correct
VWOB.US Vanguard Emerging Markets Government Bond Index Fund ETF Shares 20260714 0 66.56 66.67 66.46 66.51 464000 66.51 down down correct
VXUS.US Vanguard Total International Stock Index Fund ETF Shares 20260714 0 84.65 85.09 84.57 84.66 5131000 84.66 up up correct
VYMI.US Vanguard International High Dividend Yield Index Fund ETF Shares 20260714 0 100.88 101.42 100.71 100.79 717400 100.79 down down correct
WBND.US Western Asset Total Return ETF 20260714 0 49.32 49.44 49.32 49.36 25198 49.36 up up correct
WCBR.US WisdomTree Trust 20260714 0 37.72 40.5 37.72 40.45 50600 40.45 up down incorrect
WOOD.US iShares Global Timber & Forestry ETF 20260714 0 67.87 67.93 67.6 67.76 7200 67.76 down down correct
XT.US iShares Exponential Technologies ETF 20260714 0 81.59 81.93 81.37 81.68 73300 81.68 up up correct
YLCO.US Global X YieldCo & Renewable Energy Income ETF 20260714 0 35.42 35.42 35.3449 35.345 3075 35.345 down up incorrect
YLDE.US ClearBridge Dividend Strategy ESG ETF 20260714 0 56.92 56.92 56.64 56.7008 9217 56.7008 down up incorrect

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