CollectAI

close-nasdaq_etfs

2026/07/16

TICKER DESC DATE TIME OPEN HIGH LOW CLOSE VOL Adj CLOSE Trend Predict Result
AADR.US AdvisorShares Dorsey Wright ADR ETF 20260716 0 81.79 84.15 81.79 82.22 1200 82.22 up up correct
AAXJ.US iShares MSCI All Country Asia ex Japan ETF 20260716 0 112.46 112.48 110.83 111.31 498200 111.31 down down correct
ACWI.US iShares Trust 20260716 0 156.45 157.06 155.79 156.36 3653200 156.36 down down correct
ACWX.US iShares MSCI ACWI ex U.S. ETF 20260716 0 74.69 74.93 74.34 74.58 862700 74.58 down down correct
AGNG.US Global X Aging Population ETF 20260716 0 36.732 36.98 36.69 36.831 6000 36.831 up down incorrect
AGZD.US WisdomTree Interest Rate Hedged U.S. Aggregate Bond Fund 20260716 0 22.65 22.66 22.6 22.62 58900 22.62 down down correct
AIA.US iShares Trust 20260716 0 133.43 134.03 131.88 132.6 272800 132.6 down down correct
AIQ.US Global X Artificial Intelligence & Technology ETF 20260716 0 60.15 60.35 58.98 59.31 2607400 59.31 down down correct
AIRR.US First Trust Exchange 20260716 0 121.71 123.445 121.42 122.26 718500 122.26 up up correct
ALTY.US Global X Funds 20260716 0 12.415 12.46 12.411 12.444 12400 12.444 up up correct
ANGL.US VanEck Vectors ETF Trust 20260716 0 29.03 29.08 29.03 29.06 509500 29.06 up up correct
AQWA.US Global X Funds 20260716 0 19.09 19.48 19.09 19.413 3200 19.413 up up correct
BBH.US VanEck Vectors Biotech ETF 20260716 0 205.72 206.25 205.14 206.25 3400 206.25 up up correct
BFIT.US Global X Health & Wellness ETF 20260716 0 31.8 31.8 31.1 31.66 113674 31.66 down down correct
BGRN.US iShares Trust 20260716 0 47.07 47.15 47.07 47.1256 30618 47.1256 up up correct
BIB.US ProShares Ultra Nasdaq Biotechnology 20260716 0 101.41 101.41 98.63 99.76 2900 99.76 down down correct
BIS.US ProShares UltraShort Nasdaq Biotechnology 20260716 0 13.48 13.76 13.42 13.63 4800 13.63 up up correct
BKCH.US Global X Blockchain ETF 20260716 0 66.63 66.805 63.2 63.6 66400 63.6 down up incorrect
BLCN.US Siren ETF Trust 20260716 0 24.273 24.273 24.273 24.273 0 24.273
BND.US Vanguard Bond Index Funds 20260716 0 72.73 72.83 72.69 72.81 6108700 72.81 up up correct
BNDW.US Vanguard Total World Bond ETF 20260716 0 67.82 67.9 67.79 67.9 59500 67.9 up up correct
BNDX.US Vanguard Total International Bond Index Fund ETF Shares 20260716 0 47.92 47.98 47.88 47.96 3666400 47.96 up up correct
BOTZ.US Global X Robotics & Artificial Intelligence ETF 20260716 0 35.69 35.79 35.385 35.53 679200 35.53 down up incorrect
BSCQ.US Invesco BulletShares 2026 Corporate Bond ETF 20260716 0 19.55 19.57 19.55 19.555 875285 19.4908 up up correct
BSCR.US Invesco BulletShares 2027 Corporate Bond ETF 20260716 0 19.64 19.65 19.64 19.645 636076 19.5758 up up correct
BSCS.US Invesco BulletShares 2028 Corporate Bond ETF 20260716 0 20.39 20.39 20.38 20.385 355604 20.3094 down down correct
BSCT.US Invesco BulletShares 2029 Corporate Bond ETF 20260716 0 18.58 18.59 18.57 18.585 555300 18.5149 up up correct
BSCU.US Invesco BulletShares 2030 Corporate Bond ETF 20260716 0 16.61 16.63 16.61 16.625 623000 16.5611 up up correct
BSCV.US Invesco BulletShares 2031 Corporate Bond ETF 20260716 0 16.35 16.36 16.34 16.355 235300 16.29 up up correct
BSJQ.US Invesco BulletShares 2026 High Yield Corporate Bond ETF 20260716 0 22.96 22.96 22.95 22.955 130431 22.8548 down down correct
BSJR.US Invesco BulletShares 2027 High Yield Corporate Bond ETF 20260716 0 22.4 22.4 22.37 22.395 116000 22.2964 down down correct
BSJS.US Invesco BulletShares 2028 High Yield Corporate Bond ETF 20260716 0 21.81 21.82 21.78 21.82 84700 21.7112 up up correct
BSJT.US Invesco BulletShares 2029 High Yield Corporate Bond ETF 20260716 0 21.19 21.21 21.18 21.18 169800 21.066 down down correct
BSMQ.US Invesco Exchange 20260716 0 23.56 23.58 23.555 23.566 364600 23.5087 up up correct
BSMR.US Invesco Exchange 20260716 0 23.62 23.64 23.61 23.63 29100 23.575 up up correct
BSMS.US Invesco Exchange 20260716 0 23.46 23.47 23.44 23.454 25500 23.3982 down down correct
BSMT.US Invesco Exchange 20260716 0 23.1 23.1 23.06 23.076 41200 23.0219 down up incorrect
BSMU.US Invesco BulletShares 2030 Municipal Bond ETF 20260716 0 21.89 21.89 21.87 21.875 379800 21.8224 down down correct
BSMV.US Invesco BulletShares 2031 Municipal Bond ETF 20260716 0 20.96 20.96 20.93 20.943 37900 20.8898 down down correct
BTEC.US Principal Healthcare Innovators Index ETF 20260716 0 9.6125 9.649 9.5075 9.5725 212291 9.5725 down down correct
BUG.US Global X Funds 20260716 0 41.05 41.23 40.23 40.72 1322800 40.72 down down correct
CARZ.US First Trust NASDAQ Global Auto Index Fund 20260716 0 104.24 104.4 103.78 104.16 2100 104.16 down down correct
CATH.US Global X S&P 500 Catholic Values ETF 20260716 0 89.64 89.831 89.2 89.459 24600 89.459 down down correct
CDC.US Victory Portfolios II 20260716 0 76.085 76.826 76.085 76.777 13800 76.777 up up correct
CDL.US Victory Portfolios II 20260716 0 78.89 80.2 78.89 80.097 11400 80.097 up up correct
CEFA.US Global X S&P Catholic Values Developed ex 20260716 0 39.68 39.87 39.68 39.7471 1800 39.7471 up up correct
CFA.US VictoryShares US 500 Volatility Wtd ETF 20260716 0 98.73 99.76 98.73 99.735 9000 99.735 up up correct
CFO.US Victory Portfolios II 20260716 0 80.09 80.827 80.09 80.827 3300 80.827 up up correct
CIBR.US First Trust Exchange 20260716 0 93.16 93.295 91 91.89 1035300 91.89 down down correct
CIZ.US VictoryShares Developed Enhanced Volatility Wtd ETF 20260716 0 2 2.1 1.9001 1.975 673431 1.975 down down correct
CLOU.US Global X Funds 20260716 0 24.22 24.485 23.78 24.23 316600 24.23 up up correct
COMT.US iShares GSCI Commodity Dynamic Roll Strategy ETF 20260716 0 32.52 32.6 32.135 32.41 449400 32.41 down down correct
CSB.US VictoryShares US Small Cap High Div Volatility Wtd ETF 20260716 0 66.52 67.858 66.52 67.858 3800 67.858 up up correct
CTEC.US Global X Funds 20260716 0 57.275 57.275 56.397 56.397 500 56.397 down down correct
CXSE.US WisdomTree Trust 20260716 0 38.86 38.88 38.55 38.63 40000 38.63 down down correct
DALI.US First Trust Dorsey Wright DALI 1 ETF 20260716 0 28.45 28.45 28.28 28.318 13700 28.318 down down correct
DAPP.US VanEck Vectors ETF Trust 20260716 0 18.06 18.25 17.34 17.38 186600 17.38 down down correct
DAX.US Global X DAX Germany ETF 20260716 0 43.99 44.188 43.8 44.188 19000 44.188 up up correct
DDI.US DoubleDown Interactive Co. Ltd. American Depository Shares 20260716 0 11.28 11.47 11.22 11.3 61100 11.3 up up correct
DDIV.US First Trust Dorsey Wright Momentum & Dividend ETF 20260716 0 47.44 47.44 47.26 47.326 3800 47.326 down down correct
DEMZ.US Democratic Large Cap Core ETF 20260716 0 47.49 47.49 47.42 47.42 400 47.42 down down correct
DGRE.US WisdomTree Emerging Markets Quality Dividend Growth Fund 20260716 0 38.125 38.42 38 38.105 10900 38.105 down down correct
DGRS.US WisdomTree Trust 20260716 0 59.4 60.47 59.4 60.43 8400 60.43 up up correct
DGRW.US WisdomTree U.S. Quality Dividend Growth Fund 20260716 0 96.86 97.23 96.62 96.93 424200 96.93 up up correct
DMXF.US iShares ESG Advanced MSCI EAFE Index ETF 20260716 0 83.71 83.947 83.39 83.54 11600 83.54 down down correct
DRIV.US Global X Funds 20260716 0 35.19 35.19 34.17 34.383 19900 34.383 down up incorrect
DVLU.US First Trust Dorsey Wright Momentum & Value ETF 20260716 0 40.85 40.85 40.64 40.64 3600 40.64 down down correct
DVOL.US First Trust Exchange 20260716 0 37.52 37.71 37.52 37.71 900 37.71 up up correct
DVY.US iShares Trust 20260716 0 160 162.51 160 162.47 423200 162.47 up down incorrect
DWAS.US Invesco DWA SmallCap Momentum ETF 20260716 0 117.38 117.75 115.3 115.71 7500 115.71 down down correct
DWAW.US AdvisorShares Trust 20260716 0 50.005 50.005 49.88 49.882 700 49.882 down down correct
DWSH.US AdvisorShares Dorsey Wright Short ETF 20260716 0 5.99 5.99 5.88 5.9 83800 5.9 down down correct
DWUS.US AdvisorShares Trust 20260716 0 58.546 58.546 58.546 58.546 100 58.546
EBIZ.US Global X Funds 20260716 0 29.56 29.755 29.56 29.755 1300 29.755 up up correct
ECOW.US Pacer Emerging Markets Cash Cows 100 ETF 20260716 0 27.365 27.5 27.365 27.421 14200 27.421 up down incorrect
EEMA.US iShares MSCI Emerging Markets Asia ETF 20260716 0 112.28 112.28 111.14 111.48 24300 111.48 down up incorrect
EFAS.US Global X MSCI SuperDividend EAFE ETF 20260716 0 21.95 22.07 21.95 22.035 7600 22.035 up up correct
EMB.US iShares J.P. Morgan USD Emerging Markets Bond ETF 20260716 0 95.5 95.69 95.47 95.59 4193925 95.59 up up correct
EMCB.US WisdomTree Emerging Markets Corporate Bond Fund 20260716 0 66.11 66.31 66.11 66.23 3700 66.23 up down incorrect
EMIF.US iShares Emerging Markets Infrastructure ETF 20260716 0 25.71 25.74 25.7 25.74 1000 25.74 up up correct
EMXC.US iShares MSCI Emerging Markets ex China ETF 20260716 0 93.265 93.65 92.36 92.78 2966700 92.78 down down correct
EMXF.US iShares Trust 20260716 0 55.49 55.75 55.38 55.449 12000 55.449 down down correct
ENZL.US iShares MSCI New Zealand ETF 20260716 0 46.19 46.39 45.89 46.24 53700 46.24 up up correct
EQRR.US ProShares Equities for Rising Rates ETF 20260716 0 81.12 81.385 81.12 81.157 4000 81.157 up up correct
ESGD.US iShares ESG Aware MSCI EAFE ETF 20260716 0 102.66 103.295 102.555 102.87 176400 102.87 up up correct
ESGE.US iShares ESG Aware MSCI EM ETF 20260716 0 51.67 51.84 51.19 51.42 405800 51.42 down up incorrect
ESGU.US iShares ESG Aware MSCI USA ETF 20260716 0 165.23 165.53 164.145 164.8 166900 164.8 down down correct
ESMV.US iShares ESG MSCI USA Min Vol Factor ETF 20260716 0 30.515 30.515 30.515 30.515 100 30.515
ESPO.US VanEck Vectors Video Gaming and eSports ETF 20260716 0 91.85 92.02 91.67 91.67 3400 91.67 down down correct
EUFN.US iShares MSCI Europe Financials ETF 20260716 0 40.39 40.5 40.12 40.38 3132800 40.38 down up incorrect
EWJV.US iShares Trust 20260716 0 45.73 45.89 45.51 45.62 40500 45.62 down down correct
EWZS.US iShares MSCI Brazil Small 20260716 0 13.35 13.35 13.12 13.2 515100 13.2 down down correct
FAAR.US First Trust Exchange 20260716 0 31.33 31.38 31.25 31.34 22700 31.34 up down incorrect
FAB.US First Trust Exchange 20260716 0 103.22 104.64 103.22 104.64 17600 104.64 up up correct
FAD.US First Trust Multi Cap Growth AlphaDEX Fund 20260716 0 187.35 187.86 185.19 185.47 5300 185.47 down down correct
FALN.US iShares Fallen Angels USD Bond ETF 20260716 0 27.1 27.13 27.09 27.12 560718 27.12 up up correct
FCA.US First Trust Exchange 20260716 0 26.68 26.79 26.49 26.55 2200 26.55 down down correct
FCAL.US First Trust Exchange 20260716 0 49.48 49.48 49.3 49.3104 19911 49.1672 down down correct
FCEF.US First Trust CEF Income Opportunity ETF 20260716 0 23.95 23.96 23.841 23.841 26500 23.841 down up incorrect
FCVT.US First Trust SSI Strategic Convertible Securities ETF 20260716 0 49.89 50.27 49.11 49.33 49526 49.2851 down down correct
FDIV.US First Trust Strategic Income ETF 20260716 0 27.71 28.059 27.71 28.059 4800 28.059 up up correct
FDNI.US First Trust Dow Jones International Internet ETF 20260716 0 26.85 27.79 26.85 27.43 2700 27.43 up up correct
FDT.US First Trust Exchange 20260716 0 90.65 90.77 89.89 90.24 70300 90.24 down down correct
FDTS.US First Trust Developed Markets ex 20260716 0 65.16 65.16 65.16 65.16 200 65.16
FEM.US First Trust Emerging Markets AlphaDEX Fund 20260716 0 31.4 31.51 31.25 31.34 73700 31.34 down down correct
FEMB.US First Trust Emerging Markets Local Currency Bond ETF 20260716 0 29.51 29.6 29.23 29.49 97040 29.3241 down down correct
FEMS.US First Trust Exchange 20260716 0 45.75 45.99 45.38 45.55 9600 45.55 down down correct
FEP.US First Trust Europe AlphaDEX Fund 20260716 0 57.77 57.97 57.55 57.75 12300 57.75 down down correct
FEUZ.US First Trust Exchange 20260716 0 66.46 66.592 66.46 66.592 900 66.592 up up correct
FEX.US First Trust Large Cap Core AlphaDEX Fund 20260716 0 135.71 136.21 135.38 135.91 9600 135.91 up up correct
FGM.US First Trust Germany AlphaDEX Fund 20260716 0 62.96 62.97 62.7 62.79 5400 62.79 down up incorrect
FICS.US First Trust International Developed Cap Strength ETF 20260716 0 41.9 42.165 41.9 42.104 6500 42.104 up up correct
FID.US First Trust S&P International Dividend Aristocrats ETF 20260716 0 22.07 22.15 22.07 22.11 12900 22.11 up up correct
FINX.US Global X FinTech ETF 20260716 0 25.99 26.05 25.69 25.78 60600 25.78 down down correct
FIXD.US First Trust Exchange 20260716 0 43.31 43.3564 43.23 43.32 246841 43.1548 up up correct
FJP.US First Trust Japan AlphaDEX Fund 20260716 0 73.83 74.7 73.59 73.95 6100 73.95 up up correct
FKU.US First Trust United Kingdom AlphaDEX Fund 20260716 0 54.14 54.25 54.14 54.25 400 54.25 up up correct
FLN.US First Trust Latin America AlphaDEX Fund 20260716 0 25.66 25.75 25.62 25.63 3600 25.63 down up incorrect
FMB.US First Trust Managed Municipal ETF 20260716 0 51.16 51.16 51.01 51.0557 345800 50.8984 down down correct
FMHI.US First Trust Exchange 20260716 0 48.38 48.38 48.15 48.2679 101518 48.0906 down down correct
FNK.US First Trust Mid Cap Value AlphaDEX Fund 20260716 0 61.95 63.17 61.95 63.11 3400 63.11 up up correct
FNX.US First Trust Mid Cap Core AlphaDEX Fund 20260716 0 142.48 144.51 142.48 143.9 16900 143.9 up up correct
FNY.US First Trust Mid Cap Growth AlphaDEX Fund 20260716 0 104.55 104.77 103.35 103.52 44100 103.52 down up incorrect
FPA.US First Trust Asia Pacific Ex 20260716 0 46.72 46.72 46.23 46.35 25400 46.35 down down correct
FPXE.US First Trust IPOX Europe Equity Opportunities ETF 20260716 0 32.8 32.89 32.8 32.89 200 32.89 up up correct
FPXI.US First Trust International Equity Opportunities ETF 20260716 0 71.87 72.11 71.23 71.434 13200 71.434 down down correct
FSZ.US First Trust Switzerland AlphaDEX Fund 20260716 0 82.29 82.29 82.29 82.29 100 82.29
FTA.US First Trust Large Cap Value AlphaDEX Fund 20260716 0 98.6 99.89 98.6 99.82 16700 99.82 up up correct
FTAG.US First Trust Exchange 20260716 0 29.23 29.28 29.22 29.22 700 29.22 down up incorrect
FTC.US First Trust Large Cap Growth AlphaDEX Fund 20260716 0 178.48 179.44 176.26 177.33 10100 177.33 down down correct
FTCS.US First Trust Capital Strength ETF 20260716 0 96.36 97.96 96.36 97.96 514500 97.96 up up correct
FTGC.US First Trust Global Tactical Commodity Strategy Fund 20260716 0 28.71 28.71 28.475 28.505 388200 28.505 down down correct
FTHI.US First Trust BuyWrite Income ETF 20260716 0 23.99 23.99 23.7701 23.82 806110 23.6402 down down correct
FTRI.US First Trust Exchange 20260716 0 16.1 16.13 16.04 16.06 11500 16.06 down up incorrect
FTSL.US First Trust Senior Loan Fund 20260716 0 44.94 44.9699 44.91 44.93 235915 44.7051 down down correct
FTSM.US First Trust Enhanced Short Maturity ETF 20260716 0 59.84 59.85 59.82 59.845 835000 59.845 up up correct
FTXG.US First Trust Nasdaq Food & Beverage ETF 20260716 0 23.03 23.19 23.03 23.165 1800 23.165 up up correct
FTXH.US First Trust Nasdaq Pharmaceuticals ETF 20260716 0 38.06 38.59 37.952 38.524 14800 38.524 up up correct
FTXL.US First Trust Nasdaq Semiconductor ETF 20260716 0 234.28 236.33 227.315 229.42 280000 229.42 down up incorrect
FTXN.US First Trust Nasdaq Oil & Gas ETF 20260716 0 35.855 36.12 35.84 35.871 40200 35.871 up up correct
FTXO.US First Trust Nasdaq Bank ETF 20260716 0 42.6 43.21 42.6 43.023 132300 43.023 up up correct
FTXR.US First Trust Nasdaq Transportation ETF 20260716 0 44.74 45.695 44.74 45.663 66600 45.663 up up correct
FV.US First Trust Dorsey Wright Focus 5 ETF 20260716 0 70.64 70.884 69.96 70.224 63500 70.224 down down correct
FVC.US First Trust Dorsey Wright Dynamic Focus 5 ETF 20260716 0 40.73 40.73 40.28 40.502 2900 40.502 down down correct
FYC.US First Trust Small Cap Growth AlphaDEX Fund 20260716 0 121.45 122.49 120.3 121.01 33500 121.01 down down correct
FYT.US First Trust Small Cap Value AlphaDEX Fund 20260716 0 70.71 72.46 70.71 72.29 5500 72.29 up up correct
FYX.US First Trust Exchange 20260716 0 141.81 144.2 141.81 143.55 29000 143.55 up up correct
GLDI.US Credit Suisse X 20260716 0 140.41 141.319 140 140.409 78300 138.8522 down down correct
GNMA.US iShares GNMA Bond ETF 20260716 0 43.856 43.935 43.85 43.88 7120 43.88 up up correct
GNOM.US Global X Genomics & Biotechnology ETF 20260716 0 56 56 54.606 55.104 28200 55.104 down down correct
GRID.US First Trust NASDAQ Clean Edge Smart Grid Infrastructure Index Fund 20260716 0 179.02 179.38 176.72 177.67 546500 177.67 down down correct
GXTG.US Global X Funds 20260716 0 23.5 23.5 23.1258 23.1258 425 23.1258 down down correct
HERD.US Pacer Cash Cows Fund of Funds ETF 20260716 0 48.59 48.611 48.525 48.611 1500 48.611 up up correct
HERO.US Global X Funds 20260716 0 25.17 25.17 24.9 25.075 11700 25.075 down down correct
HLAL.US Wahed FTSE USA Shariah ETF 20260716 0 71.52 71.685 70.795 71.078 35800 71.078 down down correct
HNDL.US Strategy Shares 20260716 0 22.55 22.8 22.55 22.746 42900 22.746 up up correct
HYDR.US Global X Hydrogen ETF 20260716 0 43.46 43.46 41.6 41.98 79000 41.98 down down correct
HYLS.US First Trust Tactical High Yield ETF 20260716 0 40.8 41.205 40.68 40.78 352194 40.5507 down down correct
HYXF.US iShares ESG Advanced High Yield Corporate Bond ETF 20260716 0 46.46 46.5 46.43 46.475 5700 46.475 up down incorrect
HYZD.US WisdomTree Interest Rate Hedged High Yield Bond Fund 20260716 0 22.56 22.66 22.56 22.62 51600 22.62 up up correct
IBB.US iShares Biotechnology ETF 20260716 0 189.55 190.97 188.4 189.51 1214300 189.51 down down correct
IBBQ.US Invesco Nasdaq Biotechnology ETF 20260716 0 32.58 32.81 32.385 32.59 20300 32.59 up up correct
IBTA.US iShares Trust 20260716 0 31.49 32.2 31.0601 32.2 152218 32.2 up up correct
IBTG.US iShares Trust 20260716 0 22.86 22.87 22.86 22.86 550500 22.86
IBTH.US iShares Trust 20260716 0 22.35 22.35 22.34 22.345 1015500 22.345 down down correct
IBTI.US iShares Trust 20260716 0 22.1 22.1 22.09 22.1 798200 22.1
IBTJ.US iShares Trust 20260716 0 21.58 21.59 21.58 21.585 131500 21.585 up up correct
IBTK.US iShares iBonds Dec 2030 Term Treasury ETF 20260716 0 19.44 19.47 19.44 19.465 1778200 19.465 up down incorrect
IBTL.US iShares iBonds Dec 2031 Term Treasury ETF 20260716 0 20.068 20.09 20.06 20.085 84400 20.085 up down incorrect
ICLN.US iShares Global Clean Energy ETF 20260716 0 18.76 18.81 18.26 18.35 3924400 18.35 down up incorrect
IEF.US iShares 7 20260716 0 93.58 93.75 93.54 93.72 4841200 93.72 up up correct
IEI.US iShares 3 20260716 0 116.85 116.95 116.81 116.95 794000 116.95 up up correct
IEUS.US iShares MSCI Europe Small 20260716 0 70.73 70.83 70.6 70.65 1600 70.65 down down correct
IFGL.US iShares International Developed Real Estate ETF 20260716 0 22.56 22.79 22.56 22.69 7800 22.69 up up correct
IFV.US First Trust Dorsey Wright International Focus 5 ETF 20260716 0 25.66 25.66 25.275 25.404 136600 25.404 down down correct
IGF.US iShares Trust 20260716 0 66.57 66.95 66.51 66.87 672400 66.87 up up correct
IGIB.US iShares 5 20260716 0 52.62 52.71 52.61 52.68 2190200 52.68 up up correct
IGOV.US iShares International Treasury Bond ETF 20260716 0 40.71 40.93 40.54 40.85 3616200 40.85 up up correct
IGSB.US iShares 1 20260716 0 52.19 52.22 52.19 52.2 2533700 52.2 up up correct
IJT.US iShares S&P Small 20260716 0 173.68 175.48 173.47 174.08 52100 174.08 up up correct
IMCV.US iShares Morningstar Mid 20260716 0 93.52 94.7 93.52 94.62 34100 94.62 up up correct
INDY.US iShares India 50 ETF 20260716 0 42.73 43.04 42.71 42.95 81400 42.95 up down incorrect
IPKW.US Invesco International BuyBack Achievers ETF 20260716 0 58.58 58.87 58.5 58.728 82800 58.728 up up correct
ISHG.US iShares 1 20260716 0 74.19 74.54 74.19 74.4 41700 74.4 up up correct
ISTB.US iShares Core 1 20260716 0 48.08 48.11 48.07 48.1 289400 48.1 up up correct
IUS.US Invesco RAFI Strategic US ETF 20260716 0 67.11 67.47 67.11 67.3 111100 67.3 up up correct
IUSB.US iShares Core Total USD Bond Market ETF 20260716 0 45.71 45.8 45.701 45.77 2370695 45.77 up up correct
IUSG.US iShares Core S&P U.S. Growth ETF 20260716 0 188.41 188.41 185.5 186.24 413400 186.24 down up incorrect
IUSV.US iShares Core S&P U.S. Value ETF 20260716 0 111.79 112.67 111.79 112.66 512900 112.66 up up correct
IXUS.US iShares Core MSCI Total International Stock ETF 20260716 0 93.87 94.3 93.59 93.85 1198800 93.85 down down correct
JOET.US Virtus ETF Trust II 20260716 0 45.37 45.37 45.1 45.29 18900 45.29 down down correct
JSML.US Janus Henderson Small Cap Growth Alpha ETF 20260716 0 90.01 90.34 88.54 88.902 26300 88.902 down down correct
KBWB.US Invesco Exchange 20260716 0 98.83 98.97 97.78 98.37 2584000 98.37 down down correct
KBWD.US Invesco KBW High Dividend Yield Financial ETF 20260716 0 12.55 12.725 12.55 12.71 292754 12.5731 up up correct
KBWP.US Invesco KBW Property & Casualty Insurance ETF 20260716 0 128.44 130.93 128.33 130.9 12600 130.9 up up correct
KBWY.US Invesco KBW Premium Yield Equity REIT ETF 20260716 0 18.76 19.205 18.73 19.19 207289 19.0697 up up correct
KRMA.US Global X Conscious Companies ETF 20260716 0 48.05 48.08 47.985 48.0514 1094 48.0514 up up correct
KROP.US Global X Funds 20260716 0 35.0081 35.0081 35.0081 35.0081 132 35.0081
LDEM.US iShares ESG MSCI EM Leaders ETF 20260716 0 58.97 59.004 58.97 59.004 1300 59.004 up up correct
LDSF.US First Trust Exchange 20260716 0 18.9 18.93 18.9 18.91 12700 18.836 up up correct
LEGR.US First Trust Exchange 20260716 0 63.845 63.97 63.745 63.862 4000 63.862 up up correct
LMBS.US First Trust Low Duration Opportunities ETF 20260716 0 49.78 49.805 49.6501 49.79 408507 49.6199 up up correct
LRGE.US ClearBridge Large Cap Growth ESG ETF 20260716 0 87.22 87.39 86.51 86.89 9100 86.89 down up incorrect
LVHD.US Legg Mason Low Volatility High Dividend ETF 20260716 0 44.4 45.28 44.4 45.28 47800 45.28 up down incorrect
MBB.US iShares Trust 20260716 0 93.79 93.83 93.625 93.76 1454388 93.76 down up incorrect
MCHI.US iShares MSCI China ETF 20260716 0 54.32 54.47 54.06 54.14 2424400 54.14 down down correct
MDIV.US First Trust Multi 20260716 0 16.7 16.95 16.7 16.93 53557 16.8612 up up correct
MILN.US Global X Millennials Consumer ETF 20260716 0 45.659 45.72 45.27 45.345 2800 45.345 down down correct
NFTY.US First Trust Exchange 20260716 0 53.07 53.38 52.92 53.14 7000 53.14 up up correct
NXTG.US First Trust Exchange 20260716 0 145.12 145.8 144.3 144.59 6700 144.59 down down correct
ONEQ.US Fidelity Nasdaq Composite Index ETF 20260716 0 102.89 103.16 101.47 101.8 413600 101.8 down down correct
PDBC.US Invesco Optimum Yield Diversified Commodity Strategy No K 20260716 0 17.11 17.16 16.95 16.96 4093000 16.96 down up incorrect
PDP.US Invesco DWA Momentum ETF 20260716 0 137.76 138.02 135 135.51 29600 135.51 down down correct
PEY.US Invesco High Yield Equity Dividend Achievers ETF 20260716 0 24.07 24.69 24 24.6513 208907 24.5539 up up correct
PEZ.US Invesco DWA Consumer Cyclicals Momentum ETF 20260716 0 100.76 100.88 100.76 100.88 300 100.88 up up correct
PFF.US iShares Preferred and Income Securities ETF 20260716 0 30.59 30.59 30.34 30.37 2683200 30.37 down down correct
PFI.US Invesco DWA Financial Momentum ETF 20260716 0 63.34 64 63.34 63.49 7200 63.49 up up correct
PFM.US Invesco Dividend Achievers ETF 20260716 0 55.87 56.25 55.87 56.21 18900 56.21 up up correct
PGJ.US Invesco Golden Dragon China ETF 20260716 0 24.54 24.9 24.54 24.67 32700 24.67 up up correct
PHO.US Invesco Water Resources ETF 20260716 0 68.43 69.97 68.37 69.93 84200 69.93 up up correct
PID.US Invesco International Dividend Achievers ETF 20260716 0 22.81 23.04 22.81 23.02 63000 23.02 up up correct
PIE.US Invesco DWA Emerging Markets Momentum ETF 20260716 0 31.92 32.09 31.75 31.86 14600 31.86 down down correct
PIO.US Invesco Global Water ETF 20260716 0 44.34 44.96 44.34 44.87 8700 44.87 up up correct
PIZ.US Invesco DWA Developed Markets Momentum ETF 20260716 0 52.79 52.93 52.37 52.52 58100 52.52 down down correct
PKW.US Invesco BuyBack Achievers ETF 20260716 0 143.41 144.98 143.41 144.96 9500 144.96 up up correct
PNQI.US Invesco NASDAQ Internet ETF 20260716 0 49.38 49.55 49 49.13 89800 49.13 down down correct
PPH.US VanEck Vectors ETF Trust 20260716 0 108.22 110.13 107.67 109.88 88200 109.88 up up correct
PRFZ.US Invesco FTSE RAFI US 1500 Small 20260716 0 54.31 54.99 54.31 54.54 57100 54.54 up down incorrect
PRN.US Invesco DWA Industrials Momentum ETF 20260716 0 224.65 225.67 218.92 220.86 45900 220.86 down down correct
PSC.US Principal Exchange 20260716 0 68.6 69.245 68.521 68.67 183762 68.67 up up correct
PSCC.US Invesco S&P SmallCap Consumer Staples ETF 20260716 0 36.25 37.08 36.25 37 7100 37 up up correct
PSCD.US Invesco S&P SmallCap Consumer Discretionary ETF 20260716 0 119.76 119.83 119.55 119.55 300 119.55 down down correct
PSCE.US Invesco S&P SmallCap Energy ETF 20260716 0 57.13 57.35 56.34 56.39 9400 56.39 down down correct
PSCF.US Invesco S&P SmallCap Financials ETF 20260716 0 67.61 68.06 67.61 68 28100 68 up up correct
PSCH.US Invesco S&P SmallCap Health Care ETF 20260716 0 53.69 54.33 53.55 53.55 10700 53.55 down down correct
PSCI.US Invesco S&P SmallCap Industrials ETF 20260716 0 178.55 182.64 178.55 181.61 6200 181.61 up up correct
PSCM.US Invesco S&P SmallCap Materials ETF 20260716 0 97.62 98.89 97.38 97.64 3800 97.64 up down incorrect
PSCT.US Invesco S&P SmallCap Information Technology ETF 20260716 0 80.73 81.19 79.12 79.8 68700 79.8 down up incorrect
PSCU.US Invesco S&P SmallCap Utilities & Communication Services ETF 20260716 0 64.87 65.08 64.87 65.08 1100 65.08 up up correct
PSET.US Principal Exchange 20260716 0 77.13 77.798 77.13 77.798 400 77.798 up down incorrect
PSL.US Invesco Exchange 20260716 0 113.9 114.28 113.8 114.28 2000 114.28 up up correct
PTF.US Invesco Exchange 20260716 0 105 105.71 100.16 101.12 112600 101.12 down down correct
PTH.US Invesco DWA Healthcare Momentum ETF 20260716 0 59.9 59.99 58.01 58.22 11100 58.22 down down correct
PUI.US Invesco DWA Utilities Momentum ETF 20260716 0 46.79 46.9 46.62 46.8 4300 46.8 up up correct
PXI.US Invesco DWA Energy Momentum ETF 20260716 0 58.34 58.34 58.14 58.19 3600 58.19 down down correct
PY.US Principal Exchange 20260716 0 55.39 55.85 55.39 55.801 8400 55.801 up up correct
PYZ.US Invesco DWA Basic Materials Momentum ETF 20260716 0 119.65 119.65 118.39 118.39 400 118.39 down down correct
QABA.US First Trust NASDAQ ABA Community Bank Index Fund 20260716 0 68.21 70.1 68.21 69.92 5800 69.92 up up correct
QAT.US iShares MSCI Qatar ETF 20260716 0 17.75 17.795 17.57 17.59 71600 17.59 down down correct
QCLN.US First Trust NASDAQ Clean Edge Green Energy Index Fund 20260716 0 53.6 53.93 51.62 52.19 327600 52.19 down down correct
QCLR.US Global X NASDAQ 100® Collar 95 20260716 0 28.15 28.16 28.077 28.077 700 28.077 down down correct
QQEW.US First Trust NASDAQ 20260716 0 156.32 156.58 155.42 156.17 49300 156.17 down down correct
QQMG.US Invesco ESG NASDAQ 100 ETF 20260716 0 49.46 49.52 48.85 49.095 17700 49.095 down down correct
QQQ.US Invesco QQQ Trust Series 1 20260716 0 712.01 713.6 702.61 705.94 39402000 705.94 down down correct
QQQA.US ProShares Trust 20260716 0 72.82 73.33 71.02 71.493 52900 71.493 down up incorrect
QQQJ.US Invesco NASDAQ Next Gen 100 ETF 20260716 0 44.27 44.31 43.89 44.06 119100 44.06 down down correct
QQQM.US Invesco NASDAQ 100 ETF 20260716 0 293.165 293.8 289.3 290.68 3100000 290.68 down down correct
QQXT.US First Trust NASDAQ 20260716 0 99.8 100.33 99.78 100.33 2600 100.33 up up correct
QRMI.US Global X NASDAQ 100® Risk Managed Income ETF 20260716 0 15.36 15.36 15.181 15.181 5300 15.0312 down down correct
QTEC.US First Trust Exchange 20260716 0 308.29 308.68 302.52 304.01 205400 304.01 down down correct
QTR.US Global X NASDAQ 100 Tail Risk ETF 20260716 0 34.03 34.07 33.962 33.962 700 33.962 down down correct
QYLD.US Global X NASDAQ 100 Covered Call ETF 20260716 0 18.17 18.21 17.935 18.03 4034242 17.8503 down down correct
QYLG.US Global X Funds 20260716 0 29.66 29.66 29.269 29.397 42600 29.1256 down down correct
RAYS.US Global X Solar ETF 20260716 0 2165.5 2167 2110 2121 3496 2121 down down correct
RDVY.US First Trust Rising Dividend Achievers ETF 20260716 0 79.98 80.62 79.98 80.45 1017600 80.45 up up correct
REIT.US ALPS Active REIT ETF 20260716 0 30.73 31.44 30.73 31.406 8200 31.406 up down incorrect
RFDI.US First Trust RiverFront Dynamic Developed International ETF 20260716 0 88.5 88.592 88.42 88.592 1400 88.592 up up correct
RFEM.US First Trust RiverFront Dynamic Emerging Markets ETF 20260716 0 92.8 92.91 91.878 91.878 28000 91.878 down down correct
RING.US iShares MSCI Global Gold Miners ETF 20260716 0 62.58 62.76 61.06 61.41 351000 61.41 down down correct
RNEM.US First Trust Exchange 20260716 0 55.72 55.72 55.676 55.676 400 55.676 down down correct
RNRG.US Global X Renewable Energy Producers ETF 20260716 0 35.395 35.395 35.04 35.04 1500 35.04 down down correct
RNSC.US First Trust Small Cap US Equity Select ETF 20260716 0 32.4293 32.4293 32.4062 32.4062 200 32.4062 down down correct
ROBT.US First Trust Exchange 20260716 0 54.88 54.92 54.4 54.629 24700 54.629 down down correct
RTH.US VanEck Vectors ETF Trust 20260716 0 260.56 264.073 260.56 263.0323 7090 263.0323 up down incorrect
SARK.US Tuttle Capital Short Innovation ETF 20260716 0 27.58 28.418 27.58 28.284 142000 28.284 up down incorrect
SCZ.US iShares MSCI EAFE Small 20260716 0 83.19 83.67 83.16 83.34 836700 83.34 up up correct
SDG.US iShares MSCI Global Impact ETF 20260716 0 87.97 88.02 87.73 87.73 1400 87.73 down down correct
SDVY.US First Trust Exchange 20260716 0 42.92 43.71 42.92 43.71 1027500 43.71 up up correct
SHV.US iShares Short Treasury Bond ETF 20260716 0 110.21 110.22 110.21 110.21 1505900 110.21
SHY.US iShares Trust 20260716 0 81.98 82 81.96 82 2730500 82 up up correct
SKOR.US FlexShares Credit 20260716 0 48.2 48.24 48.185 48.225 34300 48.225 up up correct
SKYU.US ProShares Ultra Cloud Computing 20260716 0 36.98 37.485 36.599 36.926 2200 36.926 down down correct
SKYY.US First Trust Exchange 20260716 0 137 137.6 134.4 136.38 236200 136.38 down down correct
SLQD.US iShares Trust 20260716 0 50.19 50.21 50.17 50.21 239200 50.21 up up correct
SLVO.US Credit Suisse X 20260716 0 62.8 63.01 61.61 61.81 100900 59.9076 down down correct
SMCP.US AlphaMark Actively Managed Small Cap ETF 20260716 0 24.67 24.84 24.47 24.57 4300 24.57 down up incorrect
SMH.US VanEck Vectors Semiconductor ETF 20260716 0 575.75 581.84 564.45 568.92 12353270 568.92 down up incorrect
SNSR.US Global X Internet of Things ETF 20260716 0 46.05 46.42 45.96 46.218 5900 46.218 up up correct
SOCL.US Global X Funds 20260716 0 47.64 47.64 46.54 46.65 2500 46.65 down down correct
SOXQ.US Invesco PHLX Semiconductor ETF 20260716 0 94.86 95.91 92.62 93.4 2150800 93.4 down down correct
SOXX.US iShares Semiconductor ETF 20260716 0 539.05 545.55 525.43 530.5 10343300 530.5 down down correct
SPRX.US Spear Alpha ETF 20260716 0 45.76 45.97 44.11 44.498 170300 44.498 down down correct
SQLV.US Legg Mason ETF Investment Trust 20260716 0 52.82 53.65 52.82 53.605 1200 53.605 up up correct
SQQQ.US ProShares Trust 20260716 0 39.9 41.4378 39.645 40.89 53850219 40.89 up up correct
SRET.US Global X SuperDividend REIT ETF 20260716 0 22.92 23.31 22.92 23.289 37500 23.289 up up correct
SUSB.US iShares ESG 1 20260716 0 24.88 24.9 24.88 24.9 132400 24.9 up down incorrect
SUSC.US iShares ESG USD Corporate Bond ETF 20260716 0 22.86 22.9 22.853 22.895 119800 22.895 up down incorrect
SUSL.US iShares ESG MSCI USA Leaders ETF 20260716 0 132.79 133.32 132.285 132.635 34500 132.635 down down correct
TDIV.US First Trust NASDAQ Technology Dividend Index Fund 20260716 0 108.93 109.43 108.18 109.02 79700 109.02 up up correct
TLT.US iShares 20+ Year Treasury Bond ETF 20260716 0 83.84 84.22 83.79 84.21 20817800 84.21 up up correct
TQQQ.US ProShares UltraPro QQQ 20260716 0 72.61 73.12 69.69 70.74 66953300 70.74 down down correct
TUR.US iShares Inc. 20260716 0 39.35 39.45 39.29 39.35 72900 39.35
UAE.US iShares MSCI UAE ETF 20260716 0 18.89 19.18 18.881 19.08 301200 19.08 up up correct
UCRD.US VictoryShares ESG Corporate Bond ETF 20260716 0 21.29 21.291 21.29 21.291 200 21.291 up up correct
UCYB.US ProShares Ultra Nasdaq Cybersecurity 20260716 0 78.82 80.33 78.82 79.378 3100 79.378 up down incorrect
UFO.US Procure ETF Trust II 20260716 0 44.75 44.87 43.44 43.68 959100 43.68 down up incorrect
USIG.US iShares Broad USD Investment Grade Corporate Bond ETF 20260716 0 50.66 50.75 50.65 50.72 2151900 50.72 up up correct
USMC.US Principal U.S. Mega 20260716 0 74.64 74.77 74.15 74.416 75300 74.416 down down correct
USOI.US Credit Suisse X 20260716 0 46.02 46.96 46.02 46.4 295600 44.3297 up up correct
USXF.US iShares ESG Advanced MSCI USA ETF 20260716 0 66.88 67.179 66.37 66.653 46000 66.653 down down correct
VCIT.US Vanguard Intermediate 20260716 0 81.82 81.92 81.765 81.87 6589702 81.87 up up correct
VCLT.US Vanguard Long 20260716 0 73.24 73.51 73.21 73.45 3880700 73.45 up up correct
VCSH.US Vanguard Scottsdale Funds 20260716 0 78.68 78.75 78.68 78.71 2372400 78.71 up up correct
VGIT.US Vanguard Intermediate 20260716 0 58.58 58.66 58.57 58.65 2052900 58.65 up up correct
VGLT.US Vanguard Scottsdale Funds 20260716 0 53.72 53.95 53.68 53.95 1893100 53.95 up up correct
VGSH.US Vanguard Short 20260716 0 58.1 58.13 58.1 58.13 2741300 58.13 up up correct
VIGI.US Vanguard International Dividend Appreciation Index Fund ETF Shares 20260716 0 95.125 95.68 94.975 95.42 248700 95.42 up up correct
VMBS.US Vanguard Mortgage 20260716 0 46.4 46.49 46.39 46.45 1394000 46.45 up up correct
VNQI.US Vanguard Global ex 20260716 0 45.57 45.78 45.55 45.69 178800 45.69 up up correct
VONE.US Vanguard Russell 1000 Index Fund ETF Shares 20260716 0 341.2 341.43 338.59 339.77 49500 339.77 down down correct
VONG.US Vanguard Scottsdale Funds 20260716 0 126.11 126.41 124.17 124.72 1236700 124.72 down down correct
VONV.US Vanguard Scottsdale Funds 20260716 0 108.79 109.44 108.77 109.38 839500 109.38 up up correct
VPN.US Global X Funds 20260716 0 25.715 25.84 25.185 25.245 5080 25.245 down down correct
VRIG.US Invesco Actively Managed Exchange 20260716 0 25.12 25.13 25.11 25.115 476899 25.0229 down down correct
VSDA.US VictoryShares Dividend Accelerator ETF 20260716 0 58.84 58.964 58.741 58.964 3700 58.964 up down incorrect
VSMV.US VictoryShares US Multi 20260716 0 59.77 60.23 59.77 60.221 5000 60.221 up down incorrect
VTC.US Vanguard Scottsdale Funds 20260716 0 75.84 76 75.835 75.9428 38021 75.9428 up up correct
VTHR.US Vanguard Russell 3000 Index Fund ETF Shares 20260716 0 332.51 333.42 330.59 331.66 40400 331.66 down down correct
VTIP.US Vanguard Malvern Funds 20260716 0 49.63 49.65 49.62 49.63 1333800 49.63
VTWG.US Vanguard Russell 2000 Growth Index Fund ETF Shares 20260716 0 277.76 279.32 274.41 275.13 19100 275.13 down down correct
VTWO.US Vanguard Russell 2000 Index Fund ETF Shares 20260716 0 119.12 120.39 119 119.52 977600 119.52 up up correct
VTWV.US Vanguard Russell 2000 Value Index Fund ETF Shares 20260716 0 194.78 198.01 194.78 197.82 35200 197.82 up up correct
VWOB.US Vanguard Emerging Markets Government Bond Index Fund ETF Shares 20260716 0 66.51 66.58 66.44 66.56 342500 66.56 up up correct
VXUS.US Vanguard Total International Stock Index Fund ETF Shares 20260716 0 84.09 84.47 83.83 84.06 4562900 84.06 down down correct
VYMI.US Vanguard International High Dividend Yield Index Fund ETF Shares 20260716 0 100.85 101.345 100.665 101.08 776600 101.08 up up correct
WBND.US Western Asset Total Return ETF 20260716 0 49.53 49.54 49.42 49.42 35052 49.42 down up incorrect
WCBR.US WisdomTree Trust 20260716 0 39.43 39.6 38.83 39.17 21700 39.17 down down correct
WOOD.US iShares Global Timber & Forestry ETF 20260716 0 68.8 69.27 68.8 68.95 19400 68.95 up up correct
XT.US iShares Exponential Technologies ETF 20260716 0 80.97 81.27 80.5 80.76 122300 80.76 down down correct
YLCO.US Global X YieldCo & Renewable Energy Income ETF 20260716 0 35.395 35.395 35.0399 35.0399 1456 35.0399 down down correct
YLDE.US ClearBridge Dividend Strategy ESG ETF 20260716 0 57.06 57.425 57.05 57.367 17569 57.367 up up correct

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