CollectAI

close-nasdaq_etfs

2026/07/17

TICKER DESC DATE TIME OPEN HIGH LOW CLOSE VOL Adj CLOSE Trend Predict Result
AADR.US AdvisorShares Dorsey Wright ADR ETF 20260717 0 82.5 82.5 82.12 82.12 2200 82.12 down down correct
AAXJ.US iShares MSCI All Country Asia ex Japan ETF 20260717 0 107.92 110.93 107.32 109.81 811500 109.81 up up correct
ACWI.US iShares Trust 20260717 0 154.37 155.59 153.9 155 5062900 155 up up correct
ACWX.US iShares MSCI ACWI ex U.S. ETF 20260717 0 73.4 74.28 73.2 74.01 1856300 74.01 up up correct
AGNG.US Global X Aging Population ETF 20260717 0 36.8 37.028 36.675 36.71 3600 36.71 down down correct
AGZD.US WisdomTree Interest Rate Hedged U.S. Aggregate Bond Fund 20260717 0 22.58 22.63 22.58 22.61 5600 22.61 up up correct
AIA.US iShares Trust 20260717 0 127.71 132.05 126.79 130.08 798300 130.08 up down incorrect
AIQ.US Global X Artificial Intelligence & Technology ETF 20260717 0 57.65 59.56 56.97 58.7 3518300 58.7 up up correct
AIRR.US First Trust Exchange 20260717 0 119.915 122.13 118.91 121.12 783300 121.12 up up correct
ALTY.US Global X Funds 20260717 0 12.47 12.47 12.4 12.42 13200 12.42 down down correct
ANGL.US VanEck Vectors ETF Trust 20260717 0 29.05 29.09 29.04 29.05 627000 29.05
AQWA.US Global X Funds 20260717 0 19.53 19.55 19.245 19.245 4400 19.245 down down correct
BBH.US VanEck Vectors Biotech ETF 20260717 0 206.01 207.09 204.23 204.78 2900 204.78 down down correct
BFIT.US Global X Health & Wellness ETF 20260717 0 31.52 31.6 30.88 31.06 107200 31.06 down down correct
BGRN.US iShares Trust 20260717 0 47.14 47.2 47.14 47.16 14465 47.16 up up correct
BIB.US ProShares Ultra Nasdaq Biotechnology 20260717 0 98.19 102 98 100.08 8800 100.08 up up correct
BIS.US ProShares UltraShort Nasdaq Biotechnology 20260717 0 13.8 13.91 13.47 13.55 4600 13.55 down down correct
BKCH.US Global X Blockchain ETF 20260717 0 61.38 63.95 59.79 62.26 67500 62.26 up down incorrect
BLCN.US Siren ETF Trust 20260717 0 24.273 24.273 24.273 24.273 0 24.273
BND.US Vanguard Bond Index Funds 20260717 0 72.89 73 72.84 72.86 5836000 72.86 down down correct
BNDW.US Vanguard Total World Bond ETF 20260717 0 67.92 68 67.88 67.88 75900 67.88 down down correct
BNDX.US Vanguard Total International Bond Index Fund ETF Shares 20260717 0 47.97 48.01 47.91 47.93 4267300 47.93 down up incorrect
BOTZ.US Global X Robotics & Artificial Intelligence ETF 20260717 0 34.205 34.595 33.935 34.4 1189000 34.4 up up correct
BSCQ.US Invesco BulletShares 2026 Corporate Bond ETF 20260717 0 19.57 19.57 19.56 19.565 510085 19.5007 down down correct
BSCR.US Invesco BulletShares 2027 Corporate Bond ETF 20260717 0 19.65 19.66 19.65 19.655 504642 19.5857 up up correct
BSCS.US Invesco BulletShares 2028 Corporate Bond ETF 20260717 0 20.39 20.4 20.38 20.385 686382 20.3094 down down correct
BSCT.US Invesco BulletShares 2029 Corporate Bond ETF 20260717 0 18.59 18.6 18.57 18.575 917600 18.505 down down correct
BSCU.US Invesco BulletShares 2030 Corporate Bond ETF 20260717 0 16.65 16.657 16.62 16.625 992700 16.5611 down down correct
BSCV.US Invesco BulletShares 2031 Corporate Bond ETF 20260717 0 16.39 16.39 16.35 16.355 399900 16.29 down down correct
BSJQ.US Invesco BulletShares 2026 High Yield Corporate Bond ETF 20260717 0 22.96 22.97 22.96 22.965 206138 22.8648 up up correct
BSJR.US Invesco BulletShares 2027 High Yield Corporate Bond ETF 20260717 0 22.36 22.4 22.34 22.384 232500 22.2855 up up correct
BSJS.US Invesco BulletShares 2028 High Yield Corporate Bond ETF 20260717 0 21.77 21.88 21.77 21.822 294600 21.7132 up up correct
BSJT.US Invesco BulletShares 2029 High Yield Corporate Bond ETF 20260717 0 21.18 21.2 21.165 21.175 151500 21.061 down down correct
BSMQ.US Invesco Exchange 20260717 0 23.58 23.59 23.55 23.58 161300 23.5227
BSMR.US Invesco Exchange 20260717 0 23.65 23.67 23.58 23.614 118000 23.559 down down correct
BSMS.US Invesco Exchange 20260717 0 23.47 23.47 23.41 23.44 89600 23.3842 down down correct
BSMT.US Invesco Exchange 20260717 0 23.08 23.08 23 23.053 79400 22.9989 down down correct
BSMU.US Invesco BulletShares 2030 Municipal Bond ETF 20260717 0 21.885 21.885 21.71 21.836 59300 21.7835 down down correct
BSMV.US Invesco BulletShares 2031 Municipal Bond ETF 20260717 0 20.92 20.93 20.73 20.883 72500 20.83 down up incorrect
BTEC.US Principal Healthcare Innovators Index ETF 20260717 0 9.56 9.66 9.327 9.6075 99499 9.6075 up up correct
BUG.US Global X Funds 20260717 0 40.04 41.57 39.949 40.88 1419400 40.88 up up correct
CARZ.US First Trust NASDAQ Global Auto Index Fund 20260717 0 101.96 103.22 101.45 103.04 1700 103.04 up up correct
CATH.US Global X S&P 500 Catholic Values ETF 20260717 0 88.24 88.9 88.18 88.43 30900 88.43 up up correct
CDC.US Victory Portfolios II 20260717 0 77.135 77.77 76.17 76.359 11600 76.359 down down correct
CDL.US Victory Portfolios II 20260717 0 80.58 80.86 79.525 79.67 4500 79.67 down down correct
CEFA.US Global X S&P Catholic Values Developed ex 20260717 0 39.6289 39.6289 39.6289 39.6289 76 39.6289
CFA.US VictoryShares US 500 Volatility Wtd ETF 20260717 0 99.44 99.78 99.06 99.116 2200 99.116 down down correct
CFO.US Victory Portfolios II 20260717 0 81.02 81.02 80.19 80.334 6000 80.334 down down correct
CIBR.US First Trust Exchange 20260717 0 90.34 93.39 90.34 92.36 1285600 92.36 up up correct
CIZ.US VictoryShares Developed Enhanced Volatility Wtd ETF 20260717 0 1.975 2.1 1.85 1.975 1398248 1.975
CLOU.US Global X Funds 20260717 0 23.79 24.29 23.77 24.14 224200 24.14 up down incorrect
COMT.US iShares GSCI Commodity Dynamic Roll Strategy ETF 20260717 0 32.56 32.92 32.44 32.66 276200 32.66 up up correct
CSB.US VictoryShares US Small Cap High Div Volatility Wtd ETF 20260717 0 67.86 67.86 67.192 67.36 3100 67.36 down down correct
CTEC.US Global X Funds 20260717 0 56.45 56.457 56.45 56.457 1100 56.457 up up correct
CXSE.US WisdomTree Trust 20260717 0 37.17 37.35 37.08 37.35 6000 37.35 up down incorrect
DALI.US First Trust Dorsey Wright DALI 1 ETF 20260717 0 28.06 28.084 28.06 28.084 300 28.084 up up correct
DAPP.US VanEck Vectors ETF Trust 20260717 0 16.75 17.42 16.45 17.06 135700 17.06 up down incorrect
DAX.US Global X DAX Germany ETF 20260717 0 43.7 44.067 43.57 43.82 30800 43.82 up up correct
DDI.US DoubleDown Interactive Co. Ltd. American Depository Shares 20260717 0 11.27 11.42 11.27 11.33 83100 11.33 up up correct
DDIV.US First Trust Dorsey Wright Momentum & Dividend ETF 20260717 0 47.63 47.64 47.2 47.323 3600 47.323 down down correct
DEMZ.US Democratic Large Cap Core ETF 20260717 0 46.815 46.815 46.781 46.781 600 46.781 down up incorrect
DGRE.US WisdomTree Emerging Markets Quality Dividend Growth Fund 20260717 0 37.01 38.02 37.01 37.686 28900 37.686 up up correct
DGRS.US WisdomTree Trust 20260717 0 60.13 60.44 59.67 59.94 80600 59.94 down down correct
DGRW.US WisdomTree U.S. Quality Dividend Growth Fund 20260717 0 96.1 96.55 95.78 95.87 568200 95.87 down down correct
DMXF.US iShares ESG Advanced MSCI EAFE Index ETF 20260717 0 81.44 83.18 81.23 82.913 1180900 82.913 up up correct
DRIV.US Global X Funds 20260717 0 33.44 34.49 33.17 33.95 52000 33.95 up up correct
DVLU.US First Trust Dorsey Wright Momentum & Value ETF 20260717 0 40.78 40.78 40.55 40.6 3400 40.6 down down correct
DVOL.US First Trust Exchange 20260717 0 37.6 37.62 37.55 37.62 1100 37.62 up up correct
DVY.US iShares Trust 20260717 0 163.31 164.73 161.44 161.83 402900 161.83 down down correct
DWAS.US Invesco DWA SmallCap Momentum ETF 20260717 0 113.6 117.18 113.1 116.43 6600 116.43 up down incorrect
DWAW.US AdvisorShares Trust 20260717 0 49.502 49.502 49.502 49.502 100 49.502
DWSH.US AdvisorShares Dorsey Wright Short ETF 20260717 0 5.9 6 5.82 5.99 18500 5.99 up down incorrect
DWUS.US AdvisorShares Trust 20260717 0 58.066 58.066 58.066 58.066 100 58.066
EBIZ.US Global X Funds 20260717 0 29.435 29.48 29.249 29.344 2900 29.344 down down correct
ECOW.US Pacer Emerging Markets Cash Cows 100 ETF 20260717 0 27.13 27.34 27.13 27.317 26900 27.317 up up correct
EEMA.US iShares MSCI Emerging Markets Asia ETF 20260717 0 108.68 111.09 107.88 109.71 158700 109.71 up up correct
EFAS.US Global X MSCI SuperDividend EAFE ETF 20260717 0 22.235 22.33 22.13 22.245 3000 22.245 up up correct
EMB.US iShares J.P. Morgan USD Emerging Markets Bond ETF 20260717 0 95.67 95.745 95.5 95.53 5382076 95.53 down down correct
EMCB.US WisdomTree Emerging Markets Corporate Bond Fund 20260717 0 66.11 66.3 66.11 66.12 1200 66.12 up up correct
EMIF.US iShares Emerging Markets Infrastructure ETF 20260717 0 25.69 25.78 25.64 25.67 2200 25.67 down down correct
EMXC.US iShares MSCI Emerging Markets ex China ETF 20260717 0 90.03 92.82 89.47 91.78 4698300 91.78 up up correct
EMXF.US iShares Trust 20260717 0 54.1 55.15 54.01 54.761 14900 54.761 up up correct
ENZL.US iShares MSCI New Zealand ETF 20260717 0 46.14 47.43 46.14 46.94 404100 46.94 up up correct
EQRR.US ProShares Equities for Rising Rates ETF 20260717 0 80.98 81.32 80.98 81.195 2100 81.195 up up correct
ESGD.US iShares ESG Aware MSCI EAFE ETF 20260717 0 101.58 102.569 101.58 102.4 158700 102.4 up up correct
ESGE.US iShares ESG Aware MSCI EM ETF 20260717 0 50 51.28 49.74 50.82 979800 50.82 up up correct
ESGU.US iShares ESG Aware MSCI USA ETF 20260717 0 162.67 163.93 162.53 163.06 267900 163.06 up up correct
ESMV.US iShares ESG MSCI USA Min Vol Factor ETF 20260717 0 30.384 30.384 30.384 30.384 100 30.384
ESPO.US VanEck Vectors Video Gaming and eSports ETF 20260717 0 90.83 91.31 90.83 91.21 6500 91.21 up up correct
EUFN.US iShares MSCI Europe Financials ETF 20260717 0 39.87 40.21 39.67 40.12 772600 40.12 up up correct
EWJV.US iShares Trust 20260717 0 44.48 44.92 44.32 44.88 59100 44.88 up up correct
EWZS.US iShares MSCI Brazil Small 20260717 0 13.11 13.18 13.02 13.11 89700 13.11
FAAR.US First Trust Exchange 20260717 0 31.39 32.105 31.26 31.28 26700 31.28 down down correct
FAB.US First Trust Exchange 20260717 0 104.93 105.83 103.91 104.13 30600 104.13 down down correct
FAD.US First Trust Multi Cap Growth AlphaDEX Fund 20260717 0 182.75 185.97 182.75 184.74 6900 184.74 up up correct
FALN.US iShares Fallen Angels USD Bond ETF 20260717 0 27.11 27.1451 27.1 27.1132 440577 27.1132 up up correct
FCA.US First Trust Exchange 20260717 0 25.99 26.08 25.81 25.89 35500 25.89 down down correct
FCAL.US First Trust Exchange 20260717 0 49.27 49.35 49.25 49.285 7386 49.1419 up up correct
FCEF.US First Trust CEF Income Opportunity ETF 20260717 0 23.88 23.88 23.7 23.725 12800 23.725 down down correct
FCVT.US First Trust SSI Strategic Convertible Securities ETF 20260717 0 49.15 49.47 48.49 49.3731 41111 49.3282 up up correct
FDIV.US First Trust Strategic Income ETF 20260717 0 28.09 28.105 27.865 27.865 2800 27.865 down down correct
FDNI.US First Trust Dow Jones International Internet ETF 20260717 0 26.67 26.87 26.59 26.87 5000 26.87 up up correct
FDT.US First Trust Exchange 20260717 0 88.81 90.12 88.27 89.59 54000 89.59 up up correct
FDTS.US First Trust Developed Markets ex 20260717 0 64.41 64.41 64.41 64.41 100 64.41
FEM.US First Trust Emerging Markets AlphaDEX Fund 20260717 0 30.45 30.85 30.39 30.82 97800 30.82 up up correct
FEMB.US First Trust Emerging Markets Local Currency Bond ETF 20260717 0 29.3 29.4878 29.3 29.36 36840 29.1948 up up correct
FEMS.US First Trust Exchange 20260717 0 44.74 46.41 44.29 44.84 49400 44.84 up up correct
FEP.US First Trust Europe AlphaDEX Fund 20260717 0 57.65 57.85 57.33 57.62 37300 57.62 down down correct
FEUZ.US First Trust Exchange 20260717 0 66.34 66.444 66.08 66.359 700 66.359 up up correct
FEX.US First Trust Large Cap Core AlphaDEX Fund 20260717 0 134.86 136.06 134.86 135.26 10300 135.26 up up correct
FGM.US First Trust Germany AlphaDEX Fund 20260717 0 62.16 62.69 62.16 62.69 3800 62.69 up up correct
FICS.US First Trust International Developed Cap Strength ETF 20260717 0 41.97 42.205 41.97 42.101 16500 42.101 up down incorrect
FID.US First Trust S&P International Dividend Aristocrats ETF 20260717 0 22.15 22.17 22.08 22.15 7700 22.15
FINX.US Global X FinTech ETF 20260717 0 25.29 25.51 25.035 25.26 112800 25.26 down down correct
FIXD.US First Trust Exchange 20260717 0 43.38 43.45 43.175 43.365 302697 43.1996 down down correct
FJP.US First Trust Japan AlphaDEX Fund 20260717 0 72.32 73.22 72.32 72.83 9800 72.83 up up correct
FKU.US First Trust United Kingdom AlphaDEX Fund 20260717 0 54.23 54.24 54.23 54.24 400 54.24 up up correct
FLN.US First Trust Latin America AlphaDEX Fund 20260717 0 25.7 25.79 25.56 25.62 22600 25.62 down down correct
FMB.US First Trust Managed Municipal ETF 20260717 0 51.11 51.11 50.97 51.045 91985 50.8878 down down correct
FMHI.US First Trust Exchange 20260717 0 48.34 48.34 48.2001 48.2748 80329 48.0975 down down correct
FNK.US First Trust Mid Cap Value AlphaDEX Fund 20260717 0 63.28 63.81 62.59 62.81 4700 62.81 down down correct
FNX.US First Trust Mid Cap Core AlphaDEX Fund 20260717 0 143.03 144.15 142.85 143.42 11000 143.42 up down incorrect
FNY.US First Trust Mid Cap Growth AlphaDEX Fund 20260717 0 102.51 103.69 102.12 103.34 8400 103.34 up up correct
FPA.US First Trust Asia Pacific Ex 20260717 0 45.84 46.53 45.49 46 6500 46 up up correct
FPXE.US First Trust IPOX Europe Equity Opportunities ETF 20260717 0 32.85 32.85 32.85 32.85 100 32.85
FPXI.US First Trust International Equity Opportunities ETF 20260717 0 68.15 69.82 68.1 69.629 29900 69.629 up up correct
FSZ.US First Trust Switzerland AlphaDEX Fund 20260717 0 82.06 82.06 82.06 82.06 100 82.06
FTA.US First Trust Large Cap Value AlphaDEX Fund 20260717 0 100.15 101.15 99.3 99.44 19200 99.44 down up incorrect
FTAG.US First Trust Exchange 20260717 0 29.24 29.38 29.24 29.33 3000 29.33 up up correct
FTC.US First Trust Large Cap Growth AlphaDEX Fund 20260717 0 175.08 177.13 173.69 176.22 7200 176.22 up up correct
FTCS.US First Trust Capital Strength ETF 20260717 0 97.97 98.8 96.82 96.94 706200 96.94 down down correct
FTGC.US First Trust Global Tactical Commodity Strategy Fund 20260717 0 28.63 28.89 28.62 28.83 409600 28.83 up up correct
FTHI.US First Trust BuyWrite Income ETF 20260717 0 23.72 23.84 23.59 23.78 945759 23.6005 up up correct
FTRI.US First Trust Exchange 20260717 0 16.09 16.2 16.09 16.18 6300 16.18 up up correct
FTSL.US First Trust Senior Loan Fund 20260717 0 44.94 45 44.93 45 303019 44.7747 up up correct
FTSM.US First Trust Enhanced Short Maturity ETF 20260717 0 59.87 59.87 59.85 59.855 422600 59.855 down down correct
FTXG.US First Trust Nasdaq Food & Beverage ETF 20260717 0 23.38 23.545 22.86 22.982 5700 22.982 down down correct
FTXH.US First Trust Nasdaq Pharmaceuticals ETF 20260717 0 39.03 39.03 38.646 38.646 3600 38.646 down up incorrect
FTXL.US First Trust Nasdaq Semiconductor ETF 20260717 0 220.47 231.69 216.67 226.74 178700 226.74 up up correct
FTXN.US First Trust Nasdaq Oil & Gas ETF 20260717 0 36.26 36.62 36.13 36.512 47700 36.512 up up correct
FTXO.US First Trust Nasdaq Bank ETF 20260717 0 42.86 43.1 42.375 42.5 59300 42.5 down down correct
FTXR.US First Trust Nasdaq Transportation ETF 20260717 0 45.26 45.51 44.99 45.118 12500 45.118 down down correct
FV.US First Trust Dorsey Wright Focus 5 ETF 20260717 0 68.79 70.31 68.53 69.68 24000 69.68 up up correct
FVC.US First Trust Dorsey Wright Dynamic Focus 5 ETF 20260717 0 40.255 40.255 39.93 40.206 3000 40.206 down down correct
FYC.US First Trust Small Cap Growth AlphaDEX Fund 20260717 0 119.22 121.4 118.92 120.65 47900 120.65 up up correct
FYT.US First Trust Small Cap Value AlphaDEX Fund 20260717 0 72.14 72.38 71.42 71.64 3500 71.64 down up incorrect
FYX.US First Trust Exchange 20260717 0 142.44 144.07 142.21 142.74 21200 142.74 up down incorrect
GLDI.US Credit Suisse X 20260717 0 140.72 141.471 139.51 141.067 32600 139.5029 up up correct
GNMA.US iShares GNMA Bond ETF 20260717 0 43.93 43.95 43.84 43.88 14306 43.88 down down correct
GNOM.US Global X Genomics & Biotechnology ETF 20260717 0 54.43 55.17 53.92 54.921 25300 54.921 up down incorrect
GRID.US First Trust NASDAQ Clean Edge Smart Grid Infrastructure Index Fund 20260717 0 175.57 179.1 174.38 177.85 486000 177.85 up up correct
GXTG.US Global X Funds 20260717 0 22.34 22.9802 22.34 22.9802 853 22.9802 up up correct
HERD.US Pacer Cash Cows Fund of Funds ETF 20260717 0 48.8 48.929 48.517 48.517 1100 48.517 down down correct
HERO.US Global X Funds 20260717 0 24.96 25.097 24.86 24.98 13800 24.98 up up correct
HLAL.US Wahed FTSE USA Shariah ETF 20260717 0 70 70.69 69.55 70.342 52400 70.342 up up correct
HNDL.US Strategy Shares 20260717 0 22.59 22.765 22.59 22.638 65400 22.638 up up correct
HYDR.US Global X Hydrogen ETF 20260717 0 40.82 42.88 40.57 42.39 98600 42.39 up up correct
HYLS.US First Trust Tactical High Yield ETF 20260717 0 40.78 40.91 40.78 40.9 263961 40.6701 up up correct
HYXF.US iShares ESG Advanced High Yield Corporate Bond ETF 20260717 0 46.45 46.492 46.43 46.459 3600 46.459 up up correct
HYZD.US WisdomTree Interest Rate Hedged High Yield Bond Fund 20260717 0 22.66 22.67 22.59 22.6 30300 22.6 down down correct
IBB.US iShares Biotechnology ETF 20260717 0 187.65 191.38 187.15 189.76 2145700 189.76 up up correct
IBBQ.US Invesco Nasdaq Biotechnology ETF 20260717 0 32.43 32.885 32.28 32.62 14200 32.62 up up correct
IBTA.US iShares Trust 20260717 0 31.86 32.37 30.77 31.55 133241 31.55 down up incorrect
IBTG.US iShares Trust 20260717 0 22.86 22.87 22.86 22.87 274200 22.87 up up correct
IBTH.US iShares Trust 20260717 0 22.36 22.36 22.35 22.36 348700 22.36
IBTI.US iShares Trust 20260717 0 22.11 22.12 22.1 22.11 209300 22.11
IBTJ.US iShares Trust 20260717 0 21.61 21.62 21.59 21.59 203300 21.59 down down correct
IBTK.US iShares iBonds Dec 2030 Term Treasury ETF 20260717 0 19.49 19.5 19.46 19.47 225100 19.47 down down correct
IBTL.US iShares iBonds Dec 2031 Term Treasury ETF 20260717 0 20.11 20.14 20.085 20.085 138400 20.085 down down correct
ICLN.US iShares Global Clean Energy ETF 20260717 0 18.17 18.62 17.95 18.37 4327600 18.37 up down incorrect
IEF.US iShares 7 20260717 0 93.96 94.1 93.82 93.84 7561300 93.84 down down correct
IEI.US iShares 3 20260717 0 117.13 117.23 116.96 116.98 984800 116.98 down down correct
IEUS.US iShares MSCI Europe Small 20260717 0 70.13 70.55 70.13 70.38 5900 70.38 up up correct
IFGL.US iShares International Developed Real Estate ETF 20260717 0 22.74 22.86 22.73 22.77 13700 22.77 up up correct
IFV.US First Trust Dorsey Wright International Focus 5 ETF 20260717 0 24.95 25.41 24.89 25.246 53600 25.246 up up correct
IGF.US iShares Trust 20260717 0 67.16 67.5 66.82 66.94 676700 66.94 down up incorrect
IGIB.US iShares 5 20260717 0 52.75 52.81 52.69 52.7 3078700 52.7 down down correct
IGOV.US iShares International Treasury Bond ETF 20260717 0 40.63 40.88 40.63 40.77 101400 40.77 up up correct
IGSB.US iShares 1 20260717 0 52.25 52.27 52.2 52.21 1862100 52.21 down down correct
IJT.US iShares S&P Small 20260717 0 171.77 173.92 171.48 172.88 79800 172.88 up down incorrect
IMCV.US iShares Morningstar Mid 20260717 0 94.62 95.46 94.25 94.39 18800 94.39 down down correct
INDY.US iShares India 50 ETF 20260717 0 43.22 43.49 43.22 43.37 178200 43.37 up up correct
IPKW.US Invesco International BuyBack Achievers ETF 20260717 0 58.15 58.55 58.12 58.461 44500 58.461 up up correct
ISHG.US iShares 1 20260717 0 74.4 74.47 74.28 74.37 45000 74.37 down down correct
ISTB.US iShares Core 1 20260717 0 48.12 48.15 48.09 48.11 224700 48.11 down down correct
IUS.US Invesco RAFI Strategic US ETF 20260717 0 67.19 67.43 66.89 66.94 41300 66.94 down down correct
IUSB.US iShares Core Total USD Bond Market ETF 20260717 0 45.83 45.8799 45.785 45.79 6371237 45.79 down down correct
IUSG.US iShares Core S&P U.S. Growth ETF 20260717 0 182.55 185.25 181.41 183.74 390500 183.74 up up correct
IUSV.US iShares Core S&P U.S. Value ETF 20260717 0 112.32 113.25 111.94 112.12 539600 112.12 down down correct
IXUS.US iShares Core MSCI Total International Stock ETF 20260717 0 92.33 93.45 92.1 93.11 1100400 93.11 up up correct
JOET.US Virtus ETF Trust II 20260717 0 44.88 45.25 44.825 45 18100 45 up up correct
JSML.US Janus Henderson Small Cap Growth Alpha ETF 20260717 0 87.77 89.39 87.254 88.932 21000 88.932 up up correct
KBWB.US Invesco Exchange 20260717 0 97.45 98.05 96.22 96.92 1525000 96.92 down down correct
KBWD.US Invesco KBW High Dividend Yield Financial ETF 20260717 0 12.66 12.725 12.465 12.54 421308 12.405 down down correct
KBWP.US Invesco KBW Property & Casualty Insurance ETF 20260717 0 134.25 135.08 132.86 133.49 22400 133.49 down up incorrect
KBWR.US Invesco KBW Regional Banking ETF 20260717 0 71.09 71.09 70.29 70.3267 590 70.3267 down up incorrect
KBWY.US Invesco KBW Premium Yield Equity REIT ETF 20260717 0 19.15 19.35 18.9728 19.14 159482 19.02 down up incorrect
KRMA.US Global X Conscious Companies ETF 20260717 0 47.76 47.76 47.62 47.6964 3709 47.6964 down down correct
KROP.US Global X Funds 20260717 0 34.961 35.0089 34.81 35.0089 2328 35.0089 up up correct
LDEM.US iShares ESG MSCI EM Leaders ETF 20260717 0 57.93 58.7 57.93 58.662 1500 58.662 up up correct
LDSF.US First Trust Exchange 20260717 0 18.87 18.94 18.87 18.92 19200 18.8459 up up correct
LEGR.US First Trust Exchange 20260717 0 63.08 63.577 63.08 63.577 700 63.577 up up correct
LMBS.US First Trust Low Duration Opportunities ETF 20260717 0 49.83 49.92 49.545 49.7836 394851 49.6136 down up incorrect
LRGE.US ClearBridge Large Cap Growth ESG ETF 20260717 0 84.64 86.06 84.64 85.468 11600 85.468 up up correct
LVHD.US Legg Mason Low Volatility High Dividend ETF 20260717 0 45.54 45.88 44.827 44.97 34400 44.97 down down correct
MBB.US iShares Trust 20260717 0 93.92 94.065 93.76 93.78 1338286 93.78 down down correct
MCHI.US iShares MSCI China ETF 20260717 0 52.67 52.99 52.62 52.95 1683400 52.95 up up correct
MDIV.US First Trust Multi 20260717 0 16.89 17 16.81 16.875 61807 16.8064 down down correct
MILN.US Global X Millennials Consumer ETF 20260717 0 45.14 45.14 44.66 44.735 2900 44.735 down down correct
NFTY.US First Trust Exchange 20260717 0 53.44 53.59 53.31 53.4 7200 53.4 down down correct
NXTG.US First Trust Exchange 20260717 0 141.65 144.81 141.62 144.29 11600 144.29 up up correct
ONEQ.US Fidelity Nasdaq Composite Index ETF 20260717 0 100.27 101.21 99.5 100.45 499200 100.45 up up correct
PDBC.US Invesco Optimum Yield Diversified Commodity Strategy No K 20260717 0 17.15 17.31 17.123 17.25 64685800 17.25 up up correct
PDP.US Invesco DWA Momentum ETF 20260717 0 132.34 136.04 131.26 135.04 26000 135.04 up down incorrect
PEY.US Invesco High Yield Equity Dividend Achievers ETF 20260717 0 24.7 24.9965 24.435 24.56 198478 24.463 down down correct
PEZ.US Invesco DWA Consumer Cyclicals Momentum ETF 20260717 0 100.63 100.63 100.28 100.41 400 100.41 down down correct
PFF.US iShares Preferred and Income Securities ETF 20260717 0 30.25 30.42 30.21 30.35 2178100 30.35 up up correct
PFI.US Invesco DWA Financial Momentum ETF 20260717 0 62.97 63.18 62.68 62.71 3800 62.71 down down correct
PFM.US Invesco Dividend Achievers ETF 20260717 0 56.13 56.45 55.89 55.96 17900 55.96 down down correct
PGJ.US Invesco Golden Dragon China ETF 20260717 0 24.2 24.34 24.11 24.25 32700 24.25 up up correct
PHO.US Invesco Water Resources ETF 20260717 0 69.59 70.33 68.92 69.03 66000 69.03 down down correct
PID.US Invesco International Dividend Achievers ETF 20260717 0 22.93 23.08 22.89 22.94 25200 22.94 up down incorrect
PIE.US Invesco DWA Emerging Markets Momentum ETF 20260717 0 30.24 30.66 29.93 30.55 836700 30.55 up up correct
PIO.US Invesco Global Water ETF 20260717 0 44.51 44.64 44.22 44.39 8900 44.39 down down correct
PIZ.US Invesco DWA Developed Markets Momentum ETF 20260717 0 51.05 52.21 50.97 51.94 52800 51.94 up up correct
PKW.US Invesco BuyBack Achievers ETF 20260717 0 144.1 145.47 144.01 144.29 50000 144.29 up up correct
PNQI.US Invesco NASDAQ Internet ETF 20260717 0 48.16 48.48 47.95 48.43 154100 48.43 up up correct
PPH.US VanEck Vectors ETF Trust 20260717 0 109.94 111.47 109.59 110.04 497500 110.04 up up correct
PRFZ.US Invesco FTSE RAFI US 1500 Small 20260717 0 53.96 54.61 53.92 54.31 52700 54.31 up down incorrect
PRN.US Invesco DWA Industrials Momentum ETF 20260717 0 215.55 223.37 212.76 220.99 43100 220.99 up down incorrect
PSC.US Principal Exchange 20260717 0 68.07 68.81 67.79 68.23 106505 68.23 up down incorrect
PSCC.US Invesco S&P SmallCap Consumer Staples ETF 20260717 0 37.2 37.23 36.38 36.58 3600 36.58 down down correct
PSCD.US Invesco S&P SmallCap Consumer Discretionary ETF 20260717 0 118.74 119.99 117.99 117.99 400 117.99 down down correct
PSCE.US Invesco S&P SmallCap Energy ETF 20260717 0 56.43 57.15 56.19 57.15 16100 57.15 up up correct
PSCF.US Invesco S&P SmallCap Financials ETF 20260717 0 67.42 67.83 67.25 67.45 2500 67.45 up up correct
PSCH.US Invesco S&P SmallCap Health Care ETF 20260717 0 53.75 53.77 53.35 53.64 7900 53.64 down down correct
PSCI.US Invesco S&P SmallCap Industrials ETF 20260717 0 180 180.25 178.61 178.99 2400 178.99 down down correct
PSCM.US Invesco S&P SmallCap Materials ETF 20260717 0 97.51 97.51 96.36 96.73 3100 96.73 down down correct
PSCT.US Invesco S&P SmallCap Information Technology ETF 20260717 0 77.44 80.36 77.1 79.54 62500 79.54 up up correct
PSCU.US Invesco S&P SmallCap Utilities & Communication Services ETF 20260717 0 64.77 64.77 64.77 64.77 100 64.77
PSET.US Principal Exchange 20260717 0 77.27 77.27 76.764 76.764 2700 76.764 down down correct
PSL.US Invesco Exchange 20260717 0 115.38 115.38 113.87 114.04 4500 114.04 down down correct
PTF.US Invesco Exchange 20260717 0 96.9 103.11 94.35 100.25 156000 100.25 up up correct
PTH.US Invesco DWA Healthcare Momentum ETF 20260717 0 57.54 59.59 57.12 59.55 96400 59.55 up down incorrect
PUI.US Invesco DWA Utilities Momentum ETF 20260717 0 46.82 46.82 46.56 46.56 1000 46.56 down down correct
PXI.US Invesco DWA Energy Momentum ETF 20260717 0 58.56 59.08 58.56 59.08 3400 59.08 up up correct
PY.US Principal Exchange 20260717 0 55.95 55.98 55.62 55.69 5600 55.69 down down correct
PYZ.US Invesco DWA Basic Materials Momentum ETF 20260717 0 118.44 118.92 118.21 118.21 18900 118.21 down down correct
QABA.US First Trust NASDAQ ABA Community Bank Index Fund 20260717 0 69.24 69.57 68.49 68.79 9600 68.79 down down correct
QAT.US iShares MSCI Qatar ETF 20260717 0 17.68 17.74 17.665 17.699 16100 17.699 up up correct
QCLN.US First Trust NASDAQ Clean Edge Green Energy Index Fund 20260717 0 50.75 53.16 50.2 52.24 274900 52.24 up up correct
QCLR.US Global X NASDAQ 100® Collar 95 20260717 0 27.87 27.907 27.87 27.907 900 27.907 up down incorrect
QQEW.US First Trust NASDAQ 20260717 0 152.97 154.31 152.64 153.54 33100 153.54 up up correct
QQMG.US Invesco ESG NASDAQ 100 ETF 20260717 0 48.04 48.79 47.77 48.448 16500 48.448 up up correct
QQQ.US Invesco QQQ Trust Series 1 20260717 0 691.65 702.3 686.76 695.33 54109300 695.33 up up correct
QQQA.US ProShares Trust 20260717 0 69.34 72.1 68.45 71.17 64700 71.17 up up correct
QQQJ.US Invesco NASDAQ Next Gen 100 ETF 20260717 0 43.51 44.105 43.435 43.82 163200 43.82 up up correct
QQQM.US Invesco NASDAQ 100 ETF 20260717 0 284.765 289.14 282.77 286.31 3715600 286.31 up up correct
QQXT.US First Trust NASDAQ 20260717 0 99.72 99.72 98.94 98.98 1100 98.98 down up incorrect
QRMI.US Global X NASDAQ 100® Risk Managed Income ETF 20260717 0 15.11 15.24 15 15.205 45900 15.055 up up correct
QTEC.US First Trust Exchange 20260717 0 295.43 304.34 293.27 300.27 332400 300.27 up up correct
QTR.US Global X NASDAQ 100 Tail Risk ETF 20260717 0 33.72 33.72 33.657 33.657 1000 33.657 down down correct
QYLD.US Global X NASDAQ 100 Covered Call ETF 20260717 0 17.67 17.88 17.525 17.81 9017762 17.6325 up up correct
QYLG.US Global X Funds 20260717 0 28.91 29.21 28.6 29.021 47800 28.7531 up up correct
RAYS.US Global X Solar ETF 20260717 0 2094 2106 2030 2083 13720 2083 down down correct
RDVY.US First Trust Rising Dividend Achievers ETF 20260717 0 79.79 80.38 79.475 80 879300 80 up up correct
REIT.US ALPS Active REIT ETF 20260717 0 31.42 31.72 31.3 31.445 9000 31.445 up up correct
RFDI.US First Trust RiverFront Dynamic Developed International ETF 20260717 0 87.9 88.506 87.84 88.506 3300 88.506 up up correct
RFEM.US First Trust RiverFront Dynamic Emerging Markets ETF 20260717 0 90.79 90.865 90.435 90.731 1900 90.731 down down correct
RING.US iShares MSCI Global Gold Miners ETF 20260717 0 60.36 61.59 59.86 60.92 1081500 60.92 up up correct
RNEM.US First Trust Exchange 20260717 0 55.82 55.82 55.786 55.786 500 55.786 down down correct
RNRG.US Global X Renewable Energy Producers ETF 20260717 0 34.81 35.07 34.81 35.07 300 35.07 up up correct
RNSC.US First Trust Small Cap US Equity Select ETF 20260717 0 32.28 32.28 32.1502 32.1502 356 32.1502 down down correct
ROBT.US First Trust Exchange 20260717 0 53.44 54.297 53.35 53.835 26800 53.835 up up correct
RTH.US VanEck Vectors ETF Trust 20260717 0 263.22 266.03 260.685 261.0214 7377 261.0214 down down correct
SARK.US Tuttle Capital Short Innovation ETF 20260717 0 28.98 29.33 28.459 28.83 123300 28.83 down down correct
SCZ.US iShares MSCI EAFE Small 20260717 0 82.12 82.64 82.11 82.49 1431100 82.49 up up correct
SDG.US iShares MSCI Global Impact ETF 20260717 0 87.338 87.64 87.338 87.514 1600 87.514 up up correct
SDVY.US First Trust Exchange 20260717 0 43.39 43.82 43.235 43.39 775800 43.39
SHV.US iShares Short Treasury Bond ETF 20260717 0 110.25 110.26 110.25 110.25 2994300 110.25
SHY.US iShares Trust 20260717 0 82.06 82.09 81.99 81.99 4355400 81.99 down down correct
SKOR.US FlexShares Credit 20260717 0 48.25 48.28 48.23 48.245 58900 48.245 down down correct
SKYU.US ProShares Ultra Cloud Computing 20260717 0 36.2 37 36.2 36.811 6400 36.811 up down incorrect
SKYY.US First Trust Exchange 20260717 0 133.5 137.43 133.5 136.1 472200 136.1 up up correct
SLQD.US iShares Trust 20260717 0 50.21 50.25 50.2 50.22 187900 50.22 up up correct
SLVO.US Credit Suisse X 20260717 0 61.5 62.75 61.3 62.36 62900 60.4406 up up correct
SMCP.US AlphaMark Actively Managed Small Cap ETF 20260717 0 24.32 24.53 24.32 24.44 1000 24.44 up up correct
SMH.US VanEck Vectors Semiconductor ETF 20260717 0 547.935 567.41 536.81 556.53 22083881 556.53 up up correct
SNSR.US Global X Internet of Things ETF 20260717 0 45.1 46.165 45.09 45.996 6800 45.996 up up correct
SOCL.US Global X Funds 20260717 0 45.46 45.76 45.35 45.75 2900 45.75 up down incorrect
SOXQ.US Invesco PHLX Semiconductor ETF 20260717 0 90 93.96 88.09 91.86 2442000 91.86 up up correct
SOXX.US iShares Semiconductor ETF 20260717 0 508.55 533.19 498.54 521.81 15576800 521.81 up up correct
SPRX.US Spear Alpha ETF 20260717 0 42.78 44.991 41.74 44.1 116500 44.1 up up correct
SQLV.US Legg Mason ETF Investment Trust 20260717 0 53.19 53.19 52.95 53.106 10900 53.106 down down correct
SQQQ.US ProShares Trust 20260717 0 43.43 44.2714 41.585 42.79 57071660 42.79 down down correct
SRET.US Global X SuperDividend REIT ETF 20260717 0 23.26 23.48 23.11 23.17 34400 23.17 down down correct
SUSB.US iShares ESG 1 20260717 0 24.91 24.92 24.895 24.905 172200 24.905 down down correct
SUSC.US iShares ESG USD Corporate Bond ETF 20260717 0 22.92 22.95 22.9 22.905 194800 22.905 down down correct
SUSL.US iShares ESG MSCI USA Leaders ETF 20260717 0 131.115 131.455 130.88 131.091 7100 131.091 down down correct
TDIV.US First Trust NASDAQ Technology Dividend Index Fund 20260717 0 107.16 108.78 106.79 107.94 73600 107.94 up up correct
TLT.US iShares 20+ Year Treasury Bond ETF 20260717 0 84.62 84.82 84.49 84.52 22065600 84.52 down down correct
TQQQ.US ProShares UltraPro QQQ 20260717 0 66.38 69.56 64.91 67.53 75465200 67.53 up up correct
TUR.US iShares Inc. 20260717 0 38.95 39.11 38.87 38.93 37900 38.93 down down correct
UAE.US iShares MSCI UAE ETF 20260717 0 18.84 18.97 18.62 18.83 185700 18.83 down down correct
UCRD.US VictoryShares ESG Corporate Bond ETF 20260717 0 21.305 21.305 21.305 21.305 100 21.305
UCYB.US ProShares Ultra Nasdaq Cybersecurity 20260717 0 78.69 81.65 77.8 79.976 4000 79.976 up up correct
UFO.US Procure ETF Trust II 20260717 0 42.93 44.405 42.84 43.63 774700 43.63 up up correct
USIG.US iShares Broad USD Investment Grade Corporate Bond ETF 20260717 0 50.78 50.84 50.73 50.74 2800400 50.74 down down correct
USMC.US Principal U.S. Mega 20260717 0 73.44 74.239 73.37 73.768 46000 73.768 up up correct
USOI.US Credit Suisse X 20260717 0 47.09 47.09 46.43 46.8 613500 44.7118 down down correct
USXF.US iShares ESG Advanced MSCI USA ETF 20260717 0 65.68 66.67 65.32 66.083 54100 66.083 up up correct
VCIT.US Vanguard Intermediate 20260717 0 81.98 82.075 81.89 81.94 8735656 81.94 down down correct
VCLT.US Vanguard Long 20260717 0 73.61 73.71 73.49 73.54 1430500 73.54 down down correct
VCSH.US Vanguard Scottsdale Funds 20260717 0 78.78 78.82 78.71 78.72 3118300 78.72 down down correct
VGIT.US Vanguard Intermediate 20260717 0 58.75 58.81 58.67 58.68 2267000 58.68 down down correct
VGLT.US Vanguard Scottsdale Funds 20260717 0 54.16 54.3 54.09 54.1 1922600 54.1 down down correct
VGSH.US Vanguard Short 20260717 0 58.17 58.18 58.12 58.13 3055500 58.13 down up incorrect
VIGI.US Vanguard International Dividend Appreciation Index Fund ETF Shares 20260717 0 94.68 95.295 94.68 95.11 431400 95.11 up up correct
VMBS.US Vanguard Mortgage 20260717 0 46.54 46.6 46.49 46.5 1074500 46.5 down down correct
VNQI.US Vanguard Global ex 20260717 0 45.55 45.8 45.55 45.72 186600 45.72 up up correct
VONE.US Vanguard Russell 1000 Index Fund ETF Shares 20260717 0 336.05 338.16 335.33 336.6 243900 336.6 up up correct
VONG.US Vanguard Scottsdale Funds 20260717 0 122.16 124.09 121.05 122.95 5360300 122.95 up up correct
VONV.US Vanguard Scottsdale Funds 20260717 0 109.2 109.85 108.62 108.77 3241800 108.77 down down correct
VPN.US Global X Funds 20260717 0 25 25 24.36 24.905 14541 24.905 down down correct
VRIG.US Invesco Actively Managed Exchange 20260717 0 25.12 25.13 25.11 25.125 503830 25.0328 up up correct
VSDA.US VictoryShares Dividend Accelerator ETF 20260717 0 59.11 59.28 58.53 58.641 3300 58.641 down down correct
VSMV.US VictoryShares US Multi 20260717 0 60.38 60.633 60.105 60.222 5700 60.222 down down correct
VTC.US Vanguard Scottsdale Funds 20260717 0 76.04 76.14 75.97 75.9828 30969 75.9828 down down correct
VTHR.US Vanguard Russell 3000 Index Fund ETF Shares 20260717 0 328.71 330.21 326.86 328.63 10200 328.63 down down correct
VTIP.US Vanguard Malvern Funds 20260717 0 49.7 49.71 49.67 49.7 1161000 49.7
VTWG.US Vanguard Russell 2000 Growth Index Fund ETF Shares 20260717 0 271.48 276.5 270.31 275.12 20100 275.12 up up correct
VTWO.US Vanguard Russell 2000 Index Fund ETF Shares 20260717 0 118.05 119.7 117.87 118.89 7188700 118.89 up up correct
VTWV.US Vanguard Russell 2000 Value Index Fund ETF Shares 20260717 0 196.55 198.21 195.47 196.2 99100 196.2 down down correct
VWOB.US Vanguard Emerging Markets Government Bond Index Fund ETF Shares 20260717 0 66.54 66.61 66.45 66.48 286300 66.48 down down correct
VXUS.US Vanguard Total International Stock Index Fund ETF Shares 20260717 0 82.75 83.69 82.56 83.37 6265100 83.37 up up correct
VYMI.US Vanguard International High Dividend Yield Index Fund ETF Shares 20260717 0 100.37 101.04 100.21 100.89 684500 100.89 up up correct
WBND.US Western Asset Total Return ETF 20260717 0 49.51 49.56 49.46 49.48 60585 49.48 down down correct
WCBR.US WisdomTree Trust 20260717 0 38.37 39.96 38.37 39.28 30800 39.28 up down incorrect
WOOD.US iShares Global Timber & Forestry ETF 20260717 0 69.64 69.64 69 69.19 19600 69.19 down down correct
XT.US iShares Exponential Technologies ETF 20260717 0 79.37 80.65 79.37 80.04 111900 80.04 up up correct
YLCO.US Global X YieldCo & Renewable Energy Income ETF 20260717 0 34.81 35.07 34.81 35.07 292 35.07 up up correct
YLDE.US ClearBridge Dividend Strategy ESG ETF 20260717 0 57.48 57.52 56.88 57.0289 7137 57.0289 down down correct

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