CollectAI

close-nasdaq_etfs

2026/07/15

TICKER DESC DATE TIME OPEN HIGH LOW CLOSE VOL Adj CLOSE Trend Predict Result
AADR.US AdvisorShares Dorsey Wright ADR ETF 20260715 0 83.03 83.21 83.03 83.21 200 83.21 up up correct
AAXJ.US iShares MSCI All Country Asia ex Japan ETF 20260715 0 114.64 114.89 112.35 113.84 609200 113.84 down down correct
ACWI.US iShares Trust 20260715 0 157.59 157.66 156.36 157.52 2590100 157.52 down down correct
ACWX.US iShares MSCI ACWI ex U.S. ETF 20260715 0 75.53 75.57 74.72 75.43 954000 75.43 down down correct
AGNG.US Global X Aging Population ETF 20260715 0 36.22 36.325 36.202 36.202 2700 36.202 down down correct
AGZD.US WisdomTree Interest Rate Hedged U.S. Aggregate Bond Fund 20260715 0 22.62 22.64 22.59 22.64 33500 22.64 up up correct
AIA.US iShares Trust 20260715 0 137.35 137.64 134.01 136.43 229200 136.43 down down correct
AIQ.US Global X Artificial Intelligence & Technology ETF 20260715 0 62.35 62.4 60.17 61.12 1924700 61.12 down down correct
AIRR.US First Trust Exchange 20260715 0 123.73 124.32 121.17 123.23 471400 123.23 down down correct
ALTY.US Global X Funds 20260715 0 12.45 12.46 12.423 12.428 11500 12.428 down up incorrect
ANGL.US VanEck Vectors ETF Trust 20260715 0 29.04 29.1 29.04 29.08 422200 29.08 up up correct
AQWA.US Global X Funds 20260715 0 19.07 19.16 19.07 19.095 3000 19.095 up up correct
BBH.US VanEck Vectors Biotech ETF 20260715 0 203.1 204.46 203.1 203.99 3400 203.99 up up correct
BFIT.US Global X Health & Wellness ETF 20260715 0 31.44 32.1 31.24 31.98 89616 31.98 up up correct
BGRN.US iShares Trust 20260715 0 47.09 47.2 47.0801 47.17 24118 47.17 up up correct
BIB.US ProShares Ultra Nasdaq Biotechnology 20260715 0 97.75 100.3 97.09 100.24 7500 100.24 up up correct
BIS.US ProShares UltraShort Nasdaq Biotechnology 20260715 0 13.8 13.8 13.55 13.56 3900 13.56 down down correct
BKCH.US Global X Blockchain ETF 20260715 0 68.61 69.9 66.32 68.47 33700 68.47 down down correct
BLCN.US Siren ETF Trust 20260715 0 24.273 24.273 24.273 24.273 0 24.273
BND.US Vanguard Bond Index Funds 20260715 0 72.75 72.89 72.72 72.82 6181200 72.82 up down incorrect
BNDW.US Vanguard Total World Bond ETF 20260715 0 67.91 67.98 67.86 67.95 108200 67.95 up up correct
BNDX.US Vanguard Total International Bond Index Fund ETF Shares 20260715 0 47.94 48.04 47.93 48.03 3985600 48.03 up up correct
BOTZ.US Global X Robotics & Artificial Intelligence ETF 20260715 0 36.27 36.335 35.695 36.03 578400 36.03 down down correct
BSCQ.US Invesco BulletShares 2026 Corporate Bond ETF 20260715 0 19.55 19.56 19.55 19.555 671914 19.4908 up up correct
BSCR.US Invesco BulletShares 2027 Corporate Bond ETF 20260715 0 19.65 19.65 19.64 19.645 522666 19.5758 down down correct
BSCS.US Invesco BulletShares 2028 Corporate Bond ETF 20260715 0 20.38 20.4 20.37 20.395 399320 20.3194 up up correct
BSCT.US Invesco BulletShares 2029 Corporate Bond ETF 20260715 0 18.57 18.6 18.564 18.59 482300 18.5199 up up correct
BSCU.US Invesco BulletShares 2030 Corporate Bond ETF 20260715 0 16.61 16.64 16.61 16.64 618600 16.576 up up correct
BSCV.US Invesco BulletShares 2031 Corporate Bond ETF 20260715 0 16.35 16.38 16.34 16.365 349200 16.3 up down incorrect
BSJQ.US Invesco BulletShares 2026 High Yield Corporate Bond ETF 20260715 0 22.95 22.96 22.94 22.955 259954 22.8548 up down incorrect
BSJR.US Invesco BulletShares 2027 High Yield Corporate Bond ETF 20260715 0 22.4 22.405 22.36 22.402 61300 22.3034 up up correct
BSJS.US Invesco BulletShares 2028 High Yield Corporate Bond ETF 20260715 0 21.82 21.835 21.77 21.83 100200 21.7212 up up correct
BSJT.US Invesco BulletShares 2029 High Yield Corporate Bond ETF 20260715 0 21.25 21.25 21.17 21.185 82000 21.0709 down down correct
BSMQ.US Invesco Exchange 20260715 0 23.56 23.58 23.55 23.57 50400 23.5127 up up correct
BSMR.US Invesco Exchange 20260715 0 23.64 23.64 23.62 23.62 36400 23.565 down down correct
BSMS.US Invesco Exchange 20260715 0 23.44 23.53 23.435 23.456 63900 23.4002 up up correct
BSMT.US Invesco Exchange 20260715 0 23.12 23.12 23.07 23.095 48000 23.0408 down down correct
BSMU.US Invesco BulletShares 2030 Municipal Bond ETF 20260715 0 21.94 21.94 21.89 21.895 45300 21.8423 down up incorrect
BSMV.US Invesco BulletShares 2031 Municipal Bond ETF 20260715 0 20.96 21.018 20.925 20.945 25900 20.8918 down down correct
BTEC.US Principal Healthcare Innovators Index ETF 20260715 0 9.4925 9.544 9.371 9.5125 249891 9.5125 up up correct
BUG.US Global X Funds 20260715 0 42.37 42.71 40.62 40.86 2524500 40.86 down down correct
CARZ.US First Trust NASDAQ Global Auto Index Fund 20260715 0 107.94 107.94 105.37 107.76 5100 107.76 down down correct
CATH.US Global X S&P 500 Catholic Values ETF 20260715 0 89.64 90 89.44 89.902 57700 89.902 up up correct
CDC.US Victory Portfolios II 20260715 0 75.53 75.98 75.41 75.442 9800 75.442 down down correct
CDL.US Victory Portfolios II 20260715 0 78.92 79.4 78.63 78.699 5800 78.699 down down correct
CEFA.US Global X S&P Catholic Values Developed ex 20260715 0 39.02 40.15 39.02 40.0699 1997 40.0699 up up correct
CFA.US VictoryShares US 500 Volatility Wtd ETF 20260715 0 99.21 99.3 98.74 98.832 5200 98.832 down down correct
CFO.US Victory Portfolios II 20260715 0 80.38 80.535 80.04 80.091 5700 80.091 down down correct
CIBR.US First Trust Exchange 20260715 0 95.5 95.96 92.63 93.09 1871300 93.09 down down correct
CIZ.US VictoryShares Developed Enhanced Volatility Wtd ETF 20260715 0 2.15 2.175 1.833 2 9623935 2 down up incorrect
CLOU.US Global X Funds 20260715 0 24.56 24.7 23.96 24.11 280900 24.11 down down correct
COMT.US iShares GSCI Commodity Dynamic Roll Strategy ETF 20260715 0 32.42 32.74 31.99 32.57 356900 32.57 up up correct
CSB.US VictoryShares US Small Cap High Div Volatility Wtd ETF 20260715 0 66.06 67.04 66.06 66.491 7200 66.491 up down incorrect
CTEC.US Global X Funds 20260715 0 57.49 58.835 57.44 58.835 5600 58.835 up up correct
CXSE.US WisdomTree Trust 20260715 0 38.99 39.32 38.99 39.09 29300 39.09 up up correct
DALI.US First Trust Dorsey Wright DALI 1 ETF 20260715 0 28.76 28.76 28.76 28.76 100 28.76
DAPP.US VanEck Vectors ETF Trust 20260715 0 18.55 18.76 17.99 18.53 395300 18.53 down up incorrect
DAX.US Global X DAX Germany ETF 20260715 0 44.21 44.45 44.12 44.34 13100 44.34 up up correct
DDI.US DoubleDown Interactive Co. Ltd. American Depository Shares 20260715 0 11.29 11.48 11.22 11.28 78500 11.28 down down correct
DDIV.US First Trust Dorsey Wright Momentum & Dividend ETF 20260715 0 46.72 46.73 46.72 46.73 800 46.73 up up correct
DEMZ.US Democratic Large Cap Core ETF 20260715 0 47.56 47.56 47.072 47.24 900 47.24 down down correct
DGRE.US WisdomTree Emerging Markets Quality Dividend Growth Fund 20260715 0 38.82 39.32 38.3 38.745 17400 38.745 down up incorrect
DGRS.US WisdomTree Trust 20260715 0 58.97 59.73 58.97 59.4 27900 59.4 up up correct
DGRW.US WisdomTree U.S. Quality Dividend Growth Fund 20260715 0 96.43 96.81 96.37 96.74 437600 96.74 up up correct
DMXF.US iShares ESG Advanced MSCI EAFE Index ETF 20260715 0 84.26 84.66 83.71 84.565 1192000 84.565 up up correct
DRIV.US Global X Funds 20260715 0 35.95 36.22 34.922 35.695 35100 35.695 down down correct
DVLU.US First Trust Dorsey Wright Momentum & Value ETF 20260715 0 40.6 40.6 40.19 40.47 2300 40.47 down down correct
DVOL.US First Trust Exchange 20260715 0 37.15 37.21 37.11 37.14 3400 37.14 down down correct
DVY.US iShares Trust 20260715 0 159.52 160.66 159.43 159.62 338200 159.62 up up correct
DWAS.US Invesco DWA SmallCap Momentum ETF 20260715 0 118.85 119.29 117.13 118.6 10900 118.6 down down correct
DWAW.US AdvisorShares Trust 20260715 0 50.336 50.336 50.336 50.336 100 50.336
DWSH.US AdvisorShares Dorsey Wright Short ETF 20260715 0 6.15 6.15 6.121 6.13 600 6.13 down down correct
DWUS.US AdvisorShares Trust 20260715 0 59.972 59.972 59.972 59.972 100 59.972
EBIZ.US Global X Funds 20260715 0 29.67 29.67 29.52 29.52 3100 29.52 down down correct
ECOW.US Pacer Emerging Markets Cash Cows 100 ETF 20260715 0 27.24 27.31 27.145 27.23 26500 27.23 down down correct
EEMA.US iShares MSCI Emerging Markets Asia ETF 20260715 0 113.82 114.33 112.19 113.22 28500 113.22 down down correct
EFAS.US Global X MSCI SuperDividend EAFE ETF 20260715 0 21.94 22.12 21.94 22.065 2400 22.065 up up correct
EMB.US iShares J.P. Morgan USD Emerging Markets Bond ETF 20260715 0 95.71 95.83 95.625 95.73 4021352 95.73 up up correct
EMCB.US WisdomTree Emerging Markets Corporate Bond Fund 20260715 0 66.19 66.44 66.19 66.33 2700 66.33 up down incorrect
EMIF.US iShares Emerging Markets Infrastructure ETF 20260715 0 25.97 25.97 25.96 25.96 600 25.96 down down correct
EMXC.US iShares MSCI Emerging Markets ex China ETF 20260715 0 96.18 96.24 93.76 95.26 4011100 95.26 down down correct
EMXF.US iShares Trust 20260715 0 56.54 56.98 55.86 56.272 8700 56.272 down up incorrect
ENZL.US iShares MSCI New Zealand ETF 20260715 0 46.11 46.63 46.08 46.58 94500 46.58 up up correct
EQRR.US ProShares Equities for Rising Rates ETF 20260715 0 81.73 81.73 80.96 81.439 4900 81.439 down down correct
ESGD.US iShares ESG Aware MSCI EAFE ETF 20260715 0 103.53 103.82 102.89 103.69 147800 103.69 up up correct
ESGE.US iShares ESG Aware MSCI EM ETF 20260715 0 52.74 52.87 51.775 52.51 378700 52.51 down down correct
ESGU.US iShares ESG Aware MSCI USA ETF 20260715 0 165.64 165.97 164.71 165.8 208100 165.8 up up correct
ESMV.US iShares ESG MSCI USA Min Vol Factor ETF 20260715 0 30.53 30.53 30.288 30.288 1100 30.288 down down correct
ESPO.US VanEck Vectors Video Gaming and eSports ETF 20260715 0 91.92 92.41 91.92 91.98 15400 91.98 up up correct
EUFN.US iShares MSCI Europe Financials ETF 20260715 0 40.09 40.57 39.99 40.48 2155500 40.48 up up correct
EWJV.US iShares Trust 20260715 0 46.25 46.3 45.85 46.18 454100 46.18 down down correct
EWZS.US iShares MSCI Brazil Small 20260715 0 13.48 13.54 13.38 13.47 32300 13.47 down down correct
FAAR.US First Trust Exchange 20260715 0 31.36 31.41 31.11 31.22 21300 31.22 down up incorrect
FAB.US First Trust Exchange 20260715 0 103 103.36 102.7 102.72 11700 102.72 down down correct
FAD.US First Trust Multi Cap Growth AlphaDEX Fund 20260715 0 189.99 189.99 186.27 188.21 5300 188.21 down down correct
FALN.US iShares Fallen Angels USD Bond ETF 20260715 0 27.09 27.1451 27.09 27.1347 405610 27.1347 up up correct
FCA.US First Trust Exchange 20260715 0 26.96 27.04 26.62 26.83 12600 26.83 down down correct
FCAL.US First Trust Exchange 20260715 0 49.46 49.49 49.3698 49.4155 12429 49.272 down down correct
FCEF.US First Trust CEF Income Opportunity ETF 20260715 0 23.5 24.03 23 23.932 45100 23.932 up up correct
FCVT.US First Trust SSI Strategic Convertible Securities ETF 20260715 0 51.28 51.28 50 50.56 8158 50.514 down down correct
FDIV.US First Trust Strategic Income ETF 20260715 0 27.69 27.785 27.59 27.628 7200 27.628 down down correct
FDNI.US First Trust Dow Jones International Internet ETF 20260715 0 27.63 27.68 27.45 27.45 4600 27.45 down down correct
FDT.US First Trust Exchange 20260715 0 91.93 91.93 90.56 91.57 91000 91.57 down down correct
FDTS.US First Trust Developed Markets ex 20260715 0 65.81 65.81 65.81 65.81 100 65.81
FEM.US First Trust Emerging Markets AlphaDEX Fund 20260715 0 31.84 31.93 31.49 31.85 112000 31.85 up up correct
FEMB.US First Trust Emerging Markets Local Currency Bond ETF 20260715 0 29.55 29.72 29.32 29.56 97778 29.3937 up up correct
FEMS.US First Trust Exchange 20260715 0 45.95 45.95 45.46 45.66 9100 45.66 down down correct
FEP.US First Trust Europe AlphaDEX Fund 20260715 0 57.98 58.16 57.62 58.09 14000 58.09 up up correct
FEUZ.US First Trust Exchange 20260715 0 66.895 67.08 66.54 67.08 1400 67.08 up up correct
FEX.US First Trust Large Cap Core AlphaDEX Fund 20260715 0 137.25 137.25 135.15 135.85 75700 135.85 down down correct
FGM.US First Trust Germany AlphaDEX Fund 20260715 0 63.1 63.22 62.98 63.12 1100 63.12 up up correct
FICS.US First Trust International Developed Cap Strength ETF 20260715 0 41.92 42.21 41.91 42.168 4900 42.168 up up correct
FID.US First Trust S&P International Dividend Aristocrats ETF 20260715 0 22.03 22.21 22.02 22.15 11100 22.15 up down incorrect
FINX.US Global X FinTech ETF 20260715 0 26.04 26.29 25.66 26.11 42500 26.11 up up correct
FIXD.US First Trust Exchange 20260715 0 43.36 43.41 43.32 43.3698 296039 43.2044 up down incorrect
FJP.US First Trust Japan AlphaDEX Fund 20260715 0 75.95 75.95 75.39 75.48 4800 75.48 down down correct
FKU.US First Trust United Kingdom AlphaDEX Fund 20260715 0 53.69 54.22 53.69 54.2 1800 54.2 up up correct
FLN.US First Trust Latin America AlphaDEX Fund 20260715 0 25.81 25.93 25.78 25.85 1100 25.85 up up correct
FMB.US First Trust Managed Municipal ETF 20260715 0 51.17 51.22 51.1 51.128 94968 50.9705 down down correct
FMHI.US First Trust Exchange 20260715 0 48.43 48.43 48.3003 48.3617 93956 48.1841 down up incorrect
FNK.US First Trust Mid Cap Value AlphaDEX Fund 20260715 0 61.66 62.07 61.66 61.92 3800 61.92 up up correct
FNX.US First Trust Mid Cap Core AlphaDEX Fund 20260715 0 142.83 143.54 142.52 143.14 15200 143.14 up up correct
FNY.US First Trust Mid Cap Growth AlphaDEX Fund 20260715 0 105.1 105.1 104.15 104.85 12200 104.85 down down correct
FPA.US First Trust Asia Pacific Ex 20260715 0 46.8 47.63 46.8 47.63 1200 47.63 up up correct
FPXE.US First Trust IPOX Europe Equity Opportunities ETF 20260715 0 33.45 33.45 33.45 33.45 100 33.45
FPXI.US First Trust International Equity Opportunities ETF 20260715 0 74.41 74.56 73.06 73.935 40700 73.935 down down correct
FSZ.US First Trust Switzerland AlphaDEX Fund 20260715 0 82.92 83.27 82.91 83.27 400 83.27 up up correct
FTA.US First Trust Large Cap Value AlphaDEX Fund 20260715 0 98.4 98.78 98.02 98.13 15400 98.13 down down correct
FTAG.US First Trust Exchange 20260715 0 29.06 29.16 28.92 29.16 2400 29.16 up up correct
FTC.US First Trust Large Cap Growth AlphaDEX Fund 20260715 0 183.18 183.18 178.59 180.85 10200 180.85 down down correct
FTCS.US First Trust Capital Strength ETF 20260715 0 96.01 96.89 96.01 96.18 487900 96.18 up up correct
FTGC.US First Trust Global Tactical Commodity Strategy Fund 20260715 0 28.71 28.795 28.57 28.785 443700 28.785 up up correct
FTHI.US First Trust BuyWrite Income ETF 20260715 0 23.94 23.99 23.795 23.94 1171455 23.7593
FTRI.US First Trust Exchange 20260715 0 16.33 16.33 16.15 16.25 87000 16.25 down down correct
FTSL.US First Trust Senior Loan Fund 20260715 0 44.95 44.98 44.91 44.9265 233127 44.7016 down down correct
FTSM.US First Trust Enhanced Short Maturity ETF 20260715 0 59.84 59.84 59.82 59.82 450200 59.82 down down correct
FTXG.US First Trust Nasdaq Food & Beverage ETF 20260715 0 22.53 22.564 22.52 22.564 1300 22.564 up up correct
FTXH.US First Trust Nasdaq Pharmaceuticals ETF 20260715 0 37.8 38.03 37.8 37.921 422600 37.921 up up correct
FTXL.US First Trust Nasdaq Semiconductor ETF 20260715 0 251.14 251.14 234.005 240.9 248100 240.9 down down correct
FTXN.US First Trust Nasdaq Oil & Gas ETF 20260715 0 35.97 35.97 35.25 35.629 77300 35.629 down down correct
FTXO.US First Trust Nasdaq Bank ETF 20260715 0 42.1 42.57 42.08 42.508 130000 42.508 up up correct
FTXR.US First Trust Nasdaq Transportation ETF 20260715 0 45.08 45.26 44.715 44.865 53200 44.865 down down correct
FV.US First Trust Dorsey Wright Focus 5 ETF 20260715 0 72.52 72.53 70.19 71.235 85500 71.235 down down correct
FVC.US First Trust Dorsey Wright Dynamic Focus 5 ETF 20260715 0 41.485 41.485 40.72 41.095 800 41.095 down down correct
FYC.US First Trust Small Cap Growth AlphaDEX Fund 20260715 0 121.64 122 120.52 121.5 37600 121.5 down down correct
FYT.US First Trust Small Cap Value AlphaDEX Fund 20260715 0 70.29 71.23 70.29 70.68 8300 70.68 up up correct
FYX.US First Trust Exchange 20260715 0 141.14 142.58 141.14 142.03 29500 142.03 up up correct
GLDI.US Credit Suisse X 20260715 0 143.03 143.03 141.44 142.318 28300 140.74 down down correct
GNMA.US iShares GNMA Bond ETF 20260715 0 44.08 44.08 43.87 43.91 15167 43.91 down down correct
GNOM.US Global X Genomics & Biotechnology ETF 20260715 0 55.61 56.45 55.428 55.993 22400 55.993 up up correct
GRID.US First Trust NASDAQ Clean Edge Smart Grid Infrastructure Index Fund 20260715 0 185.54 185.77 180.1 182.63 631000 182.63 down up incorrect
GXTG.US Global X Funds 20260715 0 24.1182 24.2168 23.82 24.2168 9795 24.2168 up up correct
HERD.US Pacer Cash Cows Fund of Funds ETF 20260715 0 48.29 48.29 48.168 48.168 500 48.168 down down correct
HERO.US Global X Funds 20260715 0 25.01 25.03 24.83 24.898 14600 24.898 down down correct
HLAL.US Wahed FTSE USA Shariah ETF 20260715 0 71.91 71.957 71.17 71.903 41100 71.903 down down correct
HNDL.US Strategy Shares 20260715 0 22.52 22.81 22.52 22.746 84600 22.746 up up correct
HYDR.US Global X Hydrogen ETF 20260715 0 45.67 45.67 43.2 44.6 30900 44.6 down down correct
HYLS.US First Trust Tactical High Yield ETF 20260715 0 40.85 40.87 40.78 40.82 157249 40.5905 down down correct
HYXF.US iShares ESG Advanced High Yield Corporate Bond ETF 20260715 0 46.53 46.57 46.45 46.501 5800 46.501 down down correct
HYZD.US WisdomTree Interest Rate Hedged High Yield Bond Fund 20260715 0 22.62 22.64 22.55 22.61 52200 22.61 down down correct
IBB.US iShares Biotechnology ETF 20260715 0 188.25 190.2 186.84 189.9 1174000 189.9 up up correct
IBBQ.US Invesco Nasdaq Biotechnology ETF 20260715 0 32.21 32.645 32.21 32.62 24500 32.62 up up correct
IBTA.US iShares Trust 20260715 0 30.86 31.5 30.255 31.06 99805 31.06 up up correct
IBTG.US iShares Trust 20260715 0 22.86 22.86 22.85 22.85 619000 22.85 down down correct
IBTH.US iShares Trust 20260715 0 22.34 22.35 22.34 22.345 656400 22.345 up up correct
IBTI.US iShares Trust 20260715 0 22.09 22.11 22.09 22.1 393200 22.1 up up correct
IBTJ.US iShares Trust 20260715 0 21.57 21.61 21.57 21.605 308000 21.605 up up correct
IBTK.US iShares iBonds Dec 2030 Term Treasury ETF 20260715 0 19.44 19.48 19.44 19.475 230400 19.475 up up correct
IBTL.US iShares iBonds Dec 2031 Term Treasury ETF 20260715 0 20.06 20.11 20.06 20.095 144300 20.095 up down incorrect
ICLN.US iShares Global Clean Energy ETF 20260715 0 19.25 19.42 18.69 19.08 3390900 19.08 down up incorrect
IEF.US iShares 7 20260715 0 93.64 93.87 93.64 93.78 6735500 93.78 up down incorrect
IEI.US iShares 3 20260715 0 116.86 117.06 116.86 116.98 2224400 116.98 up up correct
IEUS.US iShares MSCI Europe Small 20260715 0 70.51 70.85 70.28 70.78 7200 70.78 up up correct
IFGL.US iShares International Developed Real Estate ETF 20260715 0 22.64 22.82 22.64 22.77 7400 22.77 up up correct
IFV.US First Trust Dorsey Wright International Focus 5 ETF 20260715 0 25.815 25.91 25.575 25.795 29700 25.795 down down correct
IGF.US iShares Trust 20260715 0 67.16 67.36 66.9 67.01 452400 67.01 down down correct
IGIB.US iShares 5 20260715 0 52.58 52.75 52.58 52.72 1439700 52.72 up up correct
IGOV.US iShares International Treasury Bond ETF 20260715 0 40.58 41.07 40.58 41 858600 41 up down incorrect
IGSB.US iShares 1 20260715 0 52.18 52.25 52.17 52.22 2431200 52.22 up up correct
IJT.US iShares S&P Small 20260715 0 173.78 174.64 173.35 174 84400 174 up up correct
IMCV.US iShares Morningstar Mid 20260715 0 93.97 94.02 93.33 93.42 29600 93.42 down down correct
INDY.US iShares India 50 ETF 20260715 0 42.82 43.02 42.8 42.9 104100 42.9 up up correct
IPKW.US Invesco International BuyBack Achievers ETF 20260715 0 58.58 58.892 58.435 58.722 19400 58.722 up up correct
ISHG.US iShares 1 20260715 0 74.19 74.73 74.19 74.6 27300 74.6 up up correct
ISTB.US iShares Core 1 20260715 0 48.07 48.12 48.06 48.1 365200 48.1 up up correct
IUS.US Invesco RAFI Strategic US ETF 20260715 0 66.88 67.12 66.81 66.91 32700 66.91 up up correct
IUSB.US iShares Core Total USD Bond Market ETF 20260715 0 45.75 45.86 45.72 45.77 3349624 45.77 up up correct
IUSG.US iShares Core S&P U.S. Growth ETF 20260715 0 188.95 189.48 187.45 189.38 332700 189.38 up up correct
IUSV.US iShares Core S&P U.S. Value ETF 20260715 0 111.71 112.07 111.48 111.6 483100 111.6 down down correct
IXUS.US iShares Core MSCI Total International Stock ETF 20260715 0 94.83 95.06 94.04 94.92 983600 94.92 up up correct
JOET.US Virtus ETF Trust II 20260715 0 45.82 45.82 45.11 45.43 18200 45.43 down up incorrect
JSML.US Janus Henderson Small Cap Growth Alpha ETF 20260715 0 90.27 90.57 89.61 90.065 10700 90.065 down down correct
KBWB.US Invesco Exchange 20260715 0 97.37 98.47 97.1 98.44 5532200 98.44 up up correct
KBWD.US Invesco KBW High Dividend Yield Financial ETF 20260715 0 12.5 12.66 12.5 12.5336 472805 12.3986 up up correct
KBWP.US Invesco KBW Property & Casualty Insurance ETF 20260715 0 130.07 130.07 127.91 128.12 27100 128.12 down down correct
KBWY.US Invesco KBW Premium Yield Equity REIT ETF 20260715 0 18.71 18.955 18.64 18.69 157547 18.5728 down down correct
KRMA.US Global X Conscious Companies ETF 20260715 0 48.031 48.0814 47.98 48.0814 1222 48.0814 up down incorrect
KROP.US Global X Funds 20260715 0 35.0088 35.0088 35.0088 35.0088 271 35.0088
LDEM.US iShares ESG MSCI EM Leaders ETF 20260715 0 60.1 60.12 59.63 59.907 1100 59.907 down down correct
LDSF.US First Trust Exchange 20260715 0 18.91 18.94 18.89 18.91 17700 18.836
LEGR.US First Trust Exchange 20260715 0 64.57 64.65 64.23 64.424 1800 64.424 down down correct
LMBS.US First Trust Low Duration Opportunities ETF 20260715 0 49.81 49.8689 49.691 49.8 515556 49.6299 down down correct
LRGE.US ClearBridge Large Cap Growth ESG ETF 20260715 0 87.76 88.04 87.35 87.853 5000 87.853 up up correct
LVHD.US Legg Mason Low Volatility High Dividend ETF 20260715 0 44.39 44.72 44.212 44.29 26300 44.29 down down correct
MBB.US iShares Trust 20260715 0 93.72 93.92 93.68 93.83 3461021 93.83 up down incorrect
MCHI.US iShares MSCI China ETF 20260715 0 53.96 54.57 53.92 54.15 3023600 54.15 up up correct
MDIV.US First Trust Multi 20260715 0 16.77 16.8199 16.655 16.76 65891 16.6919 down down correct
MILN.US Global X Millennials Consumer ETF 20260715 0 45.59 45.59 45.105 45.105 2800 45.105 down down correct
NFTY.US First Trust Exchange 20260715 0 53.14 53.39 52.97 53.25 8800 53.25 up up correct
NXTG.US First Trust Exchange 20260715 0 149 149.1 145.58 147.5 32900 147.5 down down correct
ONEQ.US Fidelity Nasdaq Composite Index ETF 20260715 0 103.26 103.66 102.61 103.4 285600 103.4 up up correct
PDBC.US Invesco Optimum Yield Diversified Commodity Strategy No K 20260715 0 17.12 17.2 16.99 17.17 4864300 17.17 up up correct
PDP.US Invesco DWA Momentum ETF 20260715 0 142.48 142.48 137.04 139.9 11100 139.9 down down correct
PEY.US Invesco High Yield Equity Dividend Achievers ETF 20260715 0 23.76 24.135 23.76 23.91 208049 23.8155 up up correct
PEZ.US Invesco DWA Consumer Cyclicals Momentum ETF 20260715 0 101.78 101.78 100.99 101.04 700 101.04 down down correct
PFF.US iShares Preferred and Income Securities ETF 20260715 0 30.53 30.67 30.52 30.62 2174500 30.62 up up correct
PFI.US Invesco DWA Financial Momentum ETF 20260715 0 63.4 63.6 63.35 63.57 6800 63.57 up up correct
PFM.US Invesco Dividend Achievers ETF 20260715 0 55.85 55.89 55.65 55.71 9800 55.71 down down correct
PGJ.US Invesco Golden Dragon China ETF 20260715 0 23.95 24.44 23.95 24.27 12700 24.27 up up correct
PHO.US Invesco Water Resources ETF 20260715 0 68.49 68.98 68.25 68.31 63200 68.31 down down correct
PID.US Invesco International Dividend Achievers ETF 20260715 0 22.74 22.92 22.74 22.81 21600 22.81 up up correct
PIE.US Invesco DWA Emerging Markets Momentum ETF 20260715 0 32.39 32.48 32.06 32.43 36800 32.43 up down incorrect
PIO.US Invesco Global Water ETF 20260715 0 44.26 44.92 44.26 44.64 11200 44.64 up up correct
PIZ.US Invesco DWA Developed Markets Momentum ETF 20260715 0 53.68 53.73 53.07 53.56 101600 53.56 down down correct
PKW.US Invesco BuyBack Achievers ETF 20260715 0 143.36 143.89 143.11 143.54 13300 143.54 up up correct
PNQI.US Invesco NASDAQ Internet ETF 20260715 0 48.56 49.46 48.56 49.18 93800 49.18 up up correct
PPH.US VanEck Vectors ETF Trust 20260715 0 106.77 107.87 106.77 107.52 75400 107.52 up down incorrect
PRFZ.US Invesco FTSE RAFI US 1500 Small 20260715 0 54.54 54.82 54.29 54.55 91800 54.55 up up correct
PRN.US Invesco DWA Industrials Momentum ETF 20260715 0 230.82 230.82 223.41 227.91 46000 227.91 down down correct
PSC.US Principal Exchange 20260715 0 68.71 68.8517 68.205 68.6278 85328 68.6278 down down correct
PSCC.US Invesco S&P SmallCap Consumer Staples ETF 20260715 0 36.29 36.69 36.17 36.17 2200 36.17 down down correct
PSCD.US Invesco S&P SmallCap Consumer Discretionary ETF 20260715 0 117.55 117.55 117.55 117.55 100 117.55
PSCE.US Invesco S&P SmallCap Energy ETF 20260715 0 57.76 57.76 56.16 57.03 9600 57.03 down down correct
PSCF.US Invesco S&P SmallCap Financials ETF 20260715 0 66.18 67.03 66.18 66.69 3100 66.69 up up correct
PSCH.US Invesco S&P SmallCap Health Care ETF 20260715 0 52.63 53.46 52.59 53.35 14100 53.35 up up correct
PSCI.US Invesco S&P SmallCap Industrials ETF 20260715 0 179.89 179.89 179.08 179.47 2800 179.47 down down correct
PSCM.US Invesco S&P SmallCap Materials ETF 20260715 0 97.97 98.15 97.38 98.15 2100 98.15 up up correct
PSCT.US Invesco S&P SmallCap Information Technology ETF 20260715 0 83.22 83.95 80.21 82.05 41000 82.05 down down correct
PSCU.US Invesco S&P SmallCap Utilities & Communication Services ETF 20260715 0 65.1 65.1 64.87 64.87 900 64.87 down down correct
PSET.US Principal Exchange 20260715 0 77.339 77.339 77.339 77.339 200 77.339
PSL.US Invesco Exchange 20260715 0 114.23 114.48 111.99 111.99 5800 111.99 down up incorrect
PTF.US Invesco Exchange 20260715 0 115.14 115.25 104.5 108.81 78700 108.81 down down correct
PTH.US Invesco DWA Healthcare Momentum ETF 20260715 0 59.19 59.85 58.87 59.82 16200 59.82 up up correct
PUI.US Invesco DWA Utilities Momentum ETF 20260715 0 47.36 47.39 46.85 46.85 1300 46.85 down down correct
PXI.US Invesco DWA Energy Momentum ETF 20260715 0 58.51 58.51 57.43 57.98 9300 57.98 down down correct
PY.US Principal Exchange 20260715 0 55.405 55.405 55.16 55.182 11100 55.182 down down correct
PYZ.US Invesco DWA Basic Materials Momentum ETF 20260715 0 119.27 120.54 119.27 120.54 600 120.54 up up correct
QABA.US First Trust NASDAQ ABA Community Bank Index Fund 20260715 0 67.44 68.43 67.41 68 11400 68 up up correct
QAT.US iShares MSCI Qatar ETF 20260715 0 17.77 17.83 17.759 17.78 15700 17.78 up down incorrect
QCLN.US First Trust NASDAQ Clean Edge Green Energy Index Fund 20260715 0 55.41 55.75 53.45 54.78 295500 54.78 down down correct
QCLR.US Global X NASDAQ 100® Collar 95 20260715 0 28.329 28.329 28.329 28.329 100 28.329
QQEW.US First Trust NASDAQ 20260715 0 158.66 158.66 155.82 156.81 48400 156.81 down down correct
QQMG.US Invesco ESG NASDAQ 100 ETF 20260715 0 50.44 50.44 49.35 49.92 13400 49.92 down up incorrect
QQQ.US Invesco QQQ Trust Series 1 20260715 0 723.85 724.36 710.23 717.74 32627600 717.74 down down correct
QQQA.US ProShares Trust 20260715 0 76.91 76.91 72.6 74.48 95700 74.48 down up incorrect
QQQJ.US Invesco NASDAQ Next Gen 100 ETF 20260715 0 44.81 44.86 44.065 44.42 101300 44.42 down down correct
QQQM.US Invesco NASDAQ 100 ETF 20260715 0 298.06 298.22 292.45 295.56 3217200 295.56 down down correct
QQXT.US First Trust NASDAQ 20260715 0 98.78 99.36 98.61 98.61 17600 98.61 down down correct
QRMI.US Global X NASDAQ 100® Risk Managed Income ETF 20260715 0 15.55 15.55 15.324 15.415 2900 15.2629 down down correct
QTEC.US First Trust Exchange 20260715 0 319.75 319.75 307.78 312.54 205500 312.54 down down correct
QTR.US Global X NASDAQ 100 Tail Risk ETF 20260715 0 34.375 34.386 34.37 34.386 1800 34.386 up up correct
QYLD.US Global X NASDAQ 100 Covered Call ETF 20260715 0 18.46 18.48 18.125 18.3 3046307 18.1176 down down correct
QYLG.US Global X Funds 20260715 0 30.15 30.15 29.61 29.881 40700 29.6052 down down correct
RAYS.US Global X Solar ETF 20260715 0 2176 2221 2151 2156.25 6222 2156.25 down down correct
RDVY.US First Trust Rising Dividend Achievers ETF 20260715 0 80.33 80.394 79.63 80.16 993000 80.16 down down correct
REIT.US ALPS Active REIT ETF 20260715 0 30.7 30.88 30 30.663 6100 30.663 down down correct
RFDI.US First Trust RiverFront Dynamic Developed International ETF 20260715 0 88.86 89.013 88.56 89.013 4700 89.013 up up correct
RFEM.US First Trust RiverFront Dynamic Emerging Markets ETF 20260715 0 93.37 93.43 93.37 93.43 800 93.43 up up correct
RING.US iShares MSCI Global Gold Miners ETF 20260715 0 64.21 64.61 62.55 63.84 684700 63.84 down down correct
RNEM.US First Trust Exchange 20260715 0 55.77 55.774 55.77 55.774 300 55.774 up up correct
RNRG.US Global X Renewable Energy Producers ETF 20260715 0 35.4 35.71 35.37 35.47 2300 35.47 up up correct
RNSC.US First Trust Small Cap US Equity Select ETF 20260715 0 32.07 32.17 32.0469 32.0469 422 32.0469 down down correct
ROBT.US First Trust Exchange 20260715 0 56.06 56.231 54.9 55.298 56300 55.298 down down correct
RTH.US VanEck Vectors ETF Trust 20260715 0 257.87 261.5 257.87 258.8476 5549 258.8476 up up correct
SARK.US Tuttle Capital Short Innovation ETF 20260715 0 27.11 27.659 26.9 27.273 75500 27.273 up up correct
SCZ.US iShares MSCI EAFE Small 20260715 0 83.48 84.05 83.33 83.76 1972900 83.76 up up correct
SDG.US iShares MSCI Global Impact ETF 20260715 0 87.99 88.48 87.99 88.15 3500 88.15 up up correct
SDVY.US First Trust Exchange 20260715 0 43.04 43.246 42.865 43.04 847100 43.04
SHV.US iShares Short Treasury Bond ETF 20260715 0 110.2 110.21 110.2 110.21 1871800 110.21 up up correct
SHY.US iShares Trust 20260715 0 81.97 82.03 81.97 82 5041100 82 up up correct
SKOR.US FlexShares Credit 20260715 0 48.17 48.26 48.17 48.245 38900 48.245 up up correct
SKYU.US ProShares Ultra Cloud Computing 20260715 0 37.262 37.262 37.262 37.262 200 37.262
SKYY.US First Trust Exchange 20260715 0 140.85 141.27 135.83 137.03 285700 137.03 down down correct
SLQD.US iShares Trust 20260715 0 50.15 50.23 50.15 50.22 163500 50.22 up up correct
SLVO.US Credit Suisse X 20260715 0 64.94 64.94 62.94 64.42 94300 62.4372 down down correct
SMCP.US AlphaMark Actively Managed Small Cap ETF 20260715 0 24.75 24.98 24.75 24.95 11400 24.95 up up correct
SMH.US VanEck Vectors Semiconductor ETF 20260715 0 606.88 606.88 573.72 590.77 11020780 590.77 down up incorrect
SNSR.US Global X Internet of Things ETF 20260715 0 47.71 47.71 46.38 46.918 21700 46.918 down up incorrect
SOCL.US Global X Funds 20260715 0 46.88 47 46.86 46.94 2500 46.94 up up correct
SOXQ.US Invesco PHLX Semiconductor ETF 20260715 0 101.01 101.01 94.62 97.57 2343300 97.57 down down correct
SOXX.US iShares Semiconductor ETF 20260715 0 575.12 575.88 538.53 555.27 10199600 555.27 down down correct
SPRX.US Spear Alpha ETF 20260715 0 49.13 49.29 45.895 47.404 86000 47.404 down down correct
SQLV.US Legg Mason ETF Investment Trust 20260715 0 52.46 53.03 52.46 52.833 600 52.833 up up correct
SQQQ.US ProShares Trust 20260715 0 37.98 40.1669 37.89 38.94 54608473 38.94 up up correct
SRET.US Global X SuperDividend REIT ETF 20260715 0 22.76 23.028 22.76 22.885 50400 22.885 up up correct
SUSB.US iShares ESG 1 20260715 0 24.88 24.91 24.88 24.905 153800 24.905 up up correct
SUSC.US iShares ESG USD Corporate Bond ETF 20260715 0 22.86 22.92 22.86 22.905 146200 22.905 up up correct
SUSL.US iShares ESG MSCI USA Leaders ETF 20260715 0 133.41 133.45 132.53 133.294 12500 133.294 down down correct
TDIV.US First Trust NASDAQ Technology Dividend Index Fund 20260715 0 111.59 111.59 109.06 110.1 74000 110.1 down down correct
TLT.US iShares 20+ Year Treasury Bond ETF 20260715 0 84.08 84.41 84.08 84.24 17837800 84.24 up up correct
TQQQ.US ProShares UltraPro QQQ 20260715 0 76.29 76.47 72.06 74.44 68547800 74.44 down down correct
TUR.US iShares Inc. 20260715 0 38.82 38.87 38.64 38.74 33400 38.74 down down correct
UAE.US iShares MSCI UAE ETF 20260715 0 19.14 19.29 19.07 19.2 173500 19.2 up up correct
UCRD.US VictoryShares ESG Corporate Bond ETF 20260715 0 21.29 21.305 21.29 21.305 100 21.305 up up correct
UCYB.US ProShares Ultra Nasdaq Cybersecurity 20260715 0 85.86 85.86 80.74 81.403 7700 81.403 down down correct
UFO.US Procure ETF Trust II 20260715 0 45.86 46.285 44.825 45.37 555100 45.37 down down correct
USIG.US iShares Broad USD Investment Grade Corporate Bond ETF 20260715 0 50.63 50.79 50.63 50.75 1601700 50.75 up up correct
USMC.US Principal U.S. Mega 20260715 0 74.77 75 74.669 74.884 46400 74.884 up up correct
USOI.US Credit Suisse X 20260715 0 46.71 46.84 46.13 46.55 68800 44.473 down down correct
USXF.US iShares ESG Advanced MSCI USA ETF 20260715 0 68.6 68.6 66.61 67.5 35200 67.5 down down correct
VCIT.US Vanguard Intermediate 20260715 0 81.76 82 81.75 81.93 7281803 81.93 up up correct
VCLT.US Vanguard Long 20260715 0 73.25 73.6 73.23 73.48 2762900 73.48 up up correct
VCSH.US Vanguard Scottsdale Funds 20260715 0 78.65 78.78 78.65 78.73 3264400 78.73 up up correct
VGIT.US Vanguard Intermediate 20260715 0 58.61 58.72 58.6 58.67 2588500 58.67 up up correct
VGLT.US Vanguard Scottsdale Funds 20260715 0 53.85 54.05 53.84 53.97 1600500 53.97 up up correct
VGSH.US Vanguard Short 20260715 0 58.1 58.15 58.09 58.12 3130200 58.12 up up correct
VIGI.US Vanguard International Dividend Appreciation Index Fund ETF Shares 20260715 0 95.14 95.76 95.14 95.57 265400 95.57 up up correct
VMBS.US Vanguard Mortgage 20260715 0 46.43 46.53 46.36 46.5 1193700 46.5 up up correct
VNQI.US Vanguard Global ex 20260715 0 45.54 45.83 45.53 45.72 268200 45.72 up up correct
VONE.US Vanguard Russell 1000 Index Fund ETF Shares 20260715 0 341.54 341.98 339.51 341.4 71000 341.4 down down correct
VONG.US Vanguard Scottsdale Funds 20260715 0 127.47 127.59 125.7 127.19 844900 127.19 down down correct
VONV.US Vanguard Scottsdale Funds 20260715 0 108.29 108.85 108.24 108.52 994000 108.52 up up correct
VPN.US Global X Funds 20260715 0 26.03 26.205 25.5 25.585 8319 25.585 down down correct
VRIG.US Invesco Actively Managed Exchange 20260715 0 25.11 25.12 25.1001 25.115 290248 25.0229 up down incorrect
VSDA.US VictoryShares Dividend Accelerator ETF 20260715 0 57.84 58.05 57.81 57.827 7400 57.827 down down correct
VSMV.US VictoryShares US Multi 20260715 0 59.82 59.85 59.57 59.57 1000 59.57 down down correct
VTC.US Vanguard Scottsdale Funds 20260715 0 75.73 76.0501 75.73 76.0245 170812 76.0245 up up correct
VTHR.US Vanguard Russell 3000 Index Fund ETF Shares 20260715 0 333.13 333.98 331.44 333.5 31800 333.5 up up correct
VTIP.US Vanguard Malvern Funds 20260715 0 49.62 49.66 49.61 49.63 3054500 49.63 up up correct
VTWG.US Vanguard Russell 2000 Growth Index Fund ETF Shares 20260715 0 279.28 280.13 276.93 279.39 9800 279.39 up up correct
VTWO.US Vanguard Russell 2000 Index Fund ETF Shares 20260715 0 119.32 120.06 118.9 119.58 1016000 119.58 up up correct
VTWV.US Vanguard Russell 2000 Value Index Fund ETF Shares 20260715 0 194.25 196.29 194.17 195.12 16000 195.12 up up correct
VWOB.US Vanguard Emerging Markets Government Bond Index Fund ETF Shares 20260715 0 66.57 66.67 66.52 66.6 338700 66.6 up up correct
VXUS.US Vanguard Total International Stock Index Fund ETF Shares 20260715 0 84.96 85.17 84.21 84.99 4227100 84.99 up up correct
VYMI.US Vanguard International High Dividend Yield Index Fund ETF Shares 20260715 0 100.93 101.55 100.825 101.39 769000 101.39 up up correct
WBND.US Western Asset Total Return ETF 20260715 0 49.42 49.47 49.42 49.44 68098 49.44 up down incorrect
WCBR.US WisdomTree Trust 20260715 0 40.81 41.14 39.125 39.35 95800 39.35 down down correct
WOOD.US iShares Global Timber & Forestry ETF 20260715 0 68.12 68.59 68.04 68.21 2800 68.21 up up correct
XT.US iShares Exponential Technologies ETF 20260715 0 82.08 82.14 81.1 81.62 82500 81.62 down down correct
YLCO.US Global X YieldCo & Renewable Energy Income ETF 20260715 0 35.4 35.71 35.37 35.47 2330 35.47 up up correct
YLDE.US ClearBridge Dividend Strategy ESG ETF 20260715 0 56.63 57.08 56.63 56.8098 23673 56.8098 up up correct

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