CollectAI

close-nasdaq_etfs

2026/07/20

TICKER DESC DATE TIME OPEN HIGH LOW CLOSE VOL Adj CLOSE Trend Predict Result
AADR.US AdvisorShares Dorsey Wright ADR ETF 20260720 0 82.47 82.47 81.17 81.42 1900 81.42 down down correct
AAXJ.US iShares MSCI All Country Asia ex Japan ETF 20260720 0 110.79 111.4 110.16 110.25 590800 110.25 down down correct
ACWI.US iShares Trust 20260720 0 155.71 155.85 154.36 154.48 6395100 154.48 down down correct
ACWX.US iShares MSCI ACWI ex U.S. ETF 20260720 0 74.35 74.43 73.65 73.74 3967600 73.74 down down correct
AGNG.US Global X Aging Population ETF 20260720 0 36.8 36.8 35.59 36.404 13100 36.404 down down correct
AGZD.US WisdomTree Interest Rate Hedged U.S. Aggregate Bond Fund 20260720 0 22.63 22.64 22.61 22.62 13500 22.62 down down correct
AIA.US iShares Trust 20260720 0 132.46 133.62 131.53 131.84 356700 131.84 down down correct
AIQ.US Global X Artificial Intelligence & Technology ETF 20260720 0 59.49 59.99 59.01 59.14 1749100 59.14 down up incorrect
AIRR.US First Trust Exchange 20260720 0 121.99 122.71 120.03 120.21 873745 120.21 down down correct
ALTY.US Global X Funds 20260720 0 12.37 12.44 12.37 12.38 17350 12.38 up up correct
ANGL.US VanEck Vectors ETF Trust 20260720 0 29.06 29.065 29.02 29.03 339881 29.03 down up incorrect
AQWA.US Global X Funds 20260720 0 19.25 19.25 19 19 6700 19 down down correct
BBH.US VanEck Vectors Biotech ETF 20260720 0 204.5 204.67 202.29 202.29 3200 202.29 down down correct
BFIT.US Global X Health & Wellness ETF 20260720 0 30.84 31.02 30.6 30.92 134498 30.92 up up correct
BGRN.US iShares Trust 20260720 0 47.12 47.14 47.055 47.075 22589 47.075 down down correct
BIB.US ProShares Ultra Nasdaq Biotechnology 20260720 0 101.07 101.23 96.62 96.76 14600 96.76 down down correct
BIS.US ProShares UltraShort Nasdaq Biotechnology 20260720 0 13.52 14.04 13.52 14.04 2100 14.04 up up correct
BKCH.US Global X Blockchain ETF 20260720 0 64.82 68.86 64.82 67.8 45200 67.8 up up correct
BLCN.US Siren ETF Trust 20260720 0 24.273 24.273 24.273 24.273 0 24.273
BND.US Vanguard Bond Index Funds 20260720 0 72.83 72.84 72.62 72.68 5578300 72.68 down down correct
BNDW.US Vanguard Total World Bond ETF 20260720 0 67.89 67.89 67.71 67.76 76704 67.76 down down correct
BNDX.US Vanguard Total International Bond Index Fund ETF Shares 20260720 0 47.89 47.9299 47.81 47.82 3502865 47.82 down down correct
BOTZ.US Global X Robotics & Artificial Intelligence ETF 20260720 0 34.56 34.67 34.21 34.25 657900 34.25 down down correct
BSCQ.US Invesco BulletShares 2026 Corporate Bond ETF 20260720 0 19.5 19.51 19.5 19.51 482900 19.51 up up correct
BSCR.US Invesco BulletShares 2027 Corporate Bond ETF 20260720 0 19.58 19.59 19.58 19.585 314600 19.585 up up correct
BSCS.US Invesco BulletShares 2028 Corporate Bond ETF 20260720 0 20.32 20.32 20.29 20.295 682736 20.295 down down correct
BSCT.US Invesco BulletShares 2029 Corporate Bond ETF 20260720 0 18.52 18.52 18.48 18.495 433700 18.495 down down correct
BSCU.US Invesco BulletShares 2030 Corporate Bond ETF 20260720 0 16.57 16.57 16.53 16.535 693700 16.535 down down correct
BSCV.US Invesco BulletShares 2031 Corporate Bond ETF 20260720 0 16.3 16.3 16.255 16.265 376900 16.265 down down correct
BSJQ.US Invesco BulletShares 2026 High Yield Corporate Bond ETF 20260720 0 22.86 22.87 22.86 22.87 204500 22.87 up up correct
BSJR.US Invesco BulletShares 2027 High Yield Corporate Bond ETF 20260720 0 22.33 22.33 22.29 22.305 268100 22.305 down down correct
BSJS.US Invesco BulletShares 2028 High Yield Corporate Bond ETF 20260720 0 21.76 21.76 21.68 21.68 225991 21.68 down down correct
BSJT.US Invesco BulletShares 2029 High Yield Corporate Bond ETF 20260720 0 21.13 21.13 21.02 21.025 243200 21.025 down down correct
BSMQ.US Invesco Exchange 20260720 0 23.53 23.54 23.52 23.525 52700 23.525 down down correct
BSMR.US Invesco Exchange 20260720 0 23.55 23.56 23.54 23.555 43756 23.555 up up correct
BSMS.US Invesco Exchange 20260720 0 23.4 23.4 23.36 23.365 56000 23.365 down down correct
BSMT.US Invesco Exchange 20260720 0 23.02 23.02 22.98 22.995 33827 22.995 down down correct
BSMU.US Invesco BulletShares 2030 Municipal Bond ETF 20260720 0 21.79 21.79 21.74 21.755 20600 21.755 down down correct
BSMV.US Invesco BulletShares 2031 Municipal Bond ETF 20260720 0 20.82 20.82 20.8 20.805 13600 20.805 down down correct
BTEC.US Principal Healthcare Innovators Index ETF 20260720 0 9.56 9.669 9.492 9.505 63400 9.505 down down correct
BUG.US Global X Funds 20260720 0 40.68 41.27 40.375 40.4 1112600 40.4 down down correct
CARZ.US First Trust NASDAQ Global Auto Index Fund 20260720 0 103.185 103.265 101.89 103.08 10318 103.08 down down correct
CATH.US Global X S&P 500 Catholic Values ETF 20260720 0 88.98 89.12 88.33 88.343 29500 88.343 down up incorrect
CDC.US Victory Portfolios II 20260720 0 76.215 76.215 75.86 75.9446 13248 75.9446 down down correct
CDL.US Victory Portfolios II 20260720 0 79.74 79.74 79.14 79.233 3400 79.233 down down correct
CEFA.US Global X S&P Catholic Values Developed ex 20260720 0 39.54 39.62 39.3931 39.3931 3199 39.3931 down down correct
CFA.US VictoryShares US 500 Volatility Wtd ETF 20260720 0 99.2 99.2 98.571 98.571 8700 98.571 down down correct
CFO.US Victory Portfolios II 20260720 0 80.23 80.29 79.8858 79.8858 3943 79.8858 down down correct
CIBR.US First Trust Exchange 20260720 0 92.18 93.49 91.71 91.79 1218600 91.79 down down correct
CIZ.US VictoryShares Developed Enhanced Volatility Wtd ETF 20260720 0 1.975 2.1 1.85 1.975 68616 1.975
CLOU.US Global X Funds 20260720 0 23.91 24.58 23.88 24.3 251100 24.3 up up correct
COMT.US iShares GSCI Commodity Dynamic Roll Strategy ETF 20260720 0 32.68 32.826 32.495 32.71 554700 32.71 up up correct
CSB.US VictoryShares US Small Cap High Div Volatility Wtd ETF 20260720 0 67.42 67.42 66.7254 66.8512 3804 66.8512 down down correct
CTEC.US Global X Funds 20260720 0 55.63 55.76 55.24 55.3863 1826 55.3863 down down correct
CXSE.US WisdomTree Trust 20260720 0 37.78 38.09 37.78 37.86 20300 37.86 up up correct
DALI.US First Trust Dorsey Wright DALI 1 ETF 20260720 0 28.07 28.09 27.882 27.882 700 27.882 down down correct
DAPP.US VanEck Vectors ETF Trust 20260720 0 17.46 18.485 17.46 18.16 370000 18.16 up up correct
DAX.US Global X DAX Germany ETF 20260720 0 43.81 43.98 43.59 43.748 24600 43.748 down up incorrect
DDI.US DoubleDown Interactive Co. Ltd. American Depository Shares 20260720 0 11.37 11.47 11.28 11.34 93900 11.34 down down correct
DDIV.US First Trust Dorsey Wright Momentum & Dividend ETF 20260720 0 47.528 47.528 47.038 47.038 600 47.038 down down correct
DEMZ.US Democratic Large Cap Core ETF 20260720 0 47.02 47.07 46.58 46.585 3600 46.585 down down correct
DGRE.US WisdomTree Emerging Markets Quality Dividend Growth Fund 20260720 0 37.8 38.13 37.43 37.615 6200 37.615 down up incorrect
DGRS.US WisdomTree Trust 20260720 0 60.12 60.12 59.36 59.43 40600 59.43 down down correct
DGRW.US WisdomTree U.S. Quality Dividend Growth Fund 20260720 0 96.06 96.225 95.48 95.57 457431 95.57 down down correct
DMXF.US iShares ESG Advanced MSCI EAFE Index ETF 20260720 0 83.13 83.13 82.03 82.26 1194000 82.26 down down correct
DRIV.US Global X Funds 20260720 0 34.13 34.45 33.63 33.79 26201 33.79 down down correct
DVLU.US First Trust Dorsey Wright Momentum & Value ETF 20260720 0 40.61 40.61 40.3 40.3 4600 40.3 down down correct
DVOL.US First Trust Exchange 20260720 0 37.74 37.74 37.31 37.39 19300 37.39 down down correct
DVY.US iShares Trust 20260720 0 162.01 162.13 160.56 160.87 2350200 160.87 down down correct
DWAS.US Invesco DWA SmallCap Momentum ETF 20260720 0 116.15 116.15 115.31 115.31 3700 115.31 down down correct
DWAW.US AdvisorShares Trust 20260720 0 49.41 49.43 49.32 49.32 700 49.32 down down correct
DWSH.US AdvisorShares Dorsey Wright Short ETF 20260720 0 6.0502 6.07 5.98 5.9852 39525 5.9852 down down correct
DWUS.US AdvisorShares Trust 20260720 0 58.086 58.086 58.086 58.086 100 58.086
EBIZ.US Global X Funds 20260720 0 29.453 29.7 29.435 29.4839 2033 29.4839 up up correct
ECOW.US Pacer Emerging Markets Cash Cows 100 ETF 20260720 0 27.38 27.495 27.34 27.371 25000 27.371 down down correct
EEMA.US iShares MSCI Emerging Markets Asia ETF 20260720 0 111.03 111.21 110.03 110.23 29300 110.23 down down correct
EFAS.US Global X MSCI SuperDividend EAFE ETF 20260720 0 22.17 22.24 22.155 22.19 11445 22.19 up up correct
EMB.US iShares J.P. Morgan USD Emerging Markets Bond ETF 20260720 0 95.6 95.65 95.325 95.37 2928483 95.37 down down correct
EMCB.US WisdomTree Emerging Markets Corporate Bond Fund 20260720 0 66.07 66.19 65.93 66.1 4200 66.1 up up correct
EMIF.US iShares Emerging Markets Infrastructure ETF 20260720 0 26 26 25.89 25.89 3600 25.89 down down correct
EMXC.US iShares MSCI Emerging Markets ex China ETF 20260720 0 92.26 92.83 91.51 91.67 1576600 91.67 down down correct
EMXF.US iShares Trust 20260720 0 55.18 55.375 54.816 54.816 9400 54.816 down down correct
ENZL.US iShares MSCI New Zealand ETF 20260720 0 46.92 46.92 46.5 46.71 68857 46.71 down down correct
EQRR.US ProShares Equities for Rising Rates ETF 20260720 0 81.16 81.585 81.022 81.022 2500 81.022 down up incorrect
ESGD.US iShares ESG Aware MSCI EAFE ETF 20260720 0 102.48 102.48 101.58 101.69 214000 101.69 down down correct
ESGE.US iShares ESG Aware MSCI EM ETF 20260720 0 51.33 51.48 50.94 50.97 432641 50.97 down down correct
ESGU.US iShares ESG Aware MSCI USA ETF 20260720 0 163.75 164.24 162.64 162.69 289078 162.69 down down correct
ESMV.US iShares ESG MSCI USA Min Vol Factor ETF 20260720 0 30.45 30.45 30.325 30.325 600 30.325 down down correct
ESPO.US VanEck Vectors Video Gaming and eSports ETF 20260720 0 91.5 92.44 91.5 91.61 4578 91.61 up up correct
EUFN.US iShares MSCI Europe Financials ETF 20260720 0 40.11 40.12 39.655 39.7 2313866 39.7 down down correct
EWJV.US iShares Trust 20260720 0 44.99 45.16 44.86 44.915 14900 44.915 down down correct
EWZS.US iShares MSCI Brazil Small 20260720 0 13.2 13.2 13.03 13.04 213600 13.04 down up incorrect
FAAR.US First Trust Exchange 20260720 0 31.25 31.379 31.25 31.33 12800 31.33 up up correct
FAB.US First Trust Exchange 20260720 0 104 104 103.5 103.59 69500 103.59 down down correct
FAD.US First Trust Multi Cap Growth AlphaDEX Fund 20260720 0 186.33 186.33 183.7934 183.7934 19648 183.7934 down down correct
FALN.US iShares Fallen Angels USD Bond ETF 20260720 0 27.12 27.12 27.065 27.07 616958 27.07 down down correct
FCA.US First Trust Exchange 20260720 0 26.3 26.62 26.22 26.4 12000 26.4 up up correct
FCAL.US First Trust Exchange 20260720 0 49.31 49.31 49.243 49.243 6500 49.1 down up incorrect
FCEF.US First Trust CEF Income Opportunity ETF 20260720 0 23.84 23.84 23.68 23.733 14700 23.733 down down correct
FCVT.US First Trust SSI Strategic Convertible Securities ETF 20260720 0 49.6 50.54 49.355 49.455 33720 49.41 down down correct
FDIV.US First Trust Strategic Income ETF 20260720 0 27.81 27.81 27.66 27.663 114200 27.663 down down correct
FDNI.US First Trust Dow Jones International Internet ETF 20260720 0 27.35 27.7 27.35 27.48 15600 27.48 up up correct
FDT.US First Trust Exchange 20260720 0 89.83 90.07 89.34 89.3809 106318 89.3809 down up incorrect
FDTS.US First Trust Developed Markets ex 20260720 0 64 64 64 64 200 64
FEM.US First Trust Emerging Markets AlphaDEX Fund 20260720 0 30.71 31.06 30.54 30.56 112400 30.56 down down correct
FEMB.US First Trust Emerging Markets Local Currency Bond ETF 20260720 0 29.43 29.44 29.25 29.33 104100 29.165 down down correct
FEMS.US First Trust Exchange 20260720 0 44.99 45.14 44.47 44.67 8792 44.67 down down correct
FEP.US First Trust Europe AlphaDEX Fund 20260720 0 57.64 58.02 57.06 57.13 19300 57.13 down down correct
FEUZ.US First Trust Exchange 20260720 0 66.11 66.11 65.938 65.938 48800 65.938 down down correct
FEX.US First Trust Large Cap Core AlphaDEX Fund 20260720 0 135.92 135.92 134.67 134.67 11600 134.67 down down correct
FGM.US First Trust Germany AlphaDEX Fund 20260720 0 61.9038 61.9038 61.9038 61.9038 195 61.9038
FICS.US First Trust International Developed Cap Strength ETF 20260720 0 41.98 41.98 41.53 41.5468 7102 41.5468 down up incorrect
FID.US First Trust S&P International Dividend Aristocrats ETF 20260720 0 22.08 22.1 21.97 22.01 3200 22.01 down down correct
FINX.US Global X FinTech ETF 20260720 0 25.33 25.88 25.15 25.614 155100 25.614 up up correct
FIXD.US First Trust Exchange 20260720 0 43.35 43.36 43.234 43.255 151700 43.09 down down correct
FJP.US First Trust Japan AlphaDEX Fund 20260720 0 73.1 73.75 72.89 73.15 6300 73.15 up up correct
FKU.US First Trust United Kingdom AlphaDEX Fund 20260720 0 54.27 54.47 53.58 53.58 300 53.58 down down correct
FLN.US First Trust Latin America AlphaDEX Fund 20260720 0 25.62 25.7 25.57 25.7 2900 25.7 up down incorrect
FMB.US First Trust Managed Municipal ETF 20260720 0 51.04 51.04 50.942 50.97 135200 50.813 down down correct
FMHI.US First Trust Exchange 20260720 0 48.29 48.34 48.16 48.192 62200 48.015 down down correct
FNK.US First Trust Mid Cap Value AlphaDEX Fund 20260720 0 62.98 62.98 62.27 62.27 1500 62.27 down down correct
FNX.US First Trust Mid Cap Core AlphaDEX Fund 20260720 0 143.77 143.77 142.44 142.44 13700 142.44 down up incorrect
FNY.US First Trust Mid Cap Growth AlphaDEX Fund 20260720 0 104.03 104.03 102.91 102.93 39000 102.93 down down correct
FPA.US First Trust Asia Pacific Ex 20260720 0 46.18 47.12 45.93 45.93 3200 45.93 down down correct
FPXE.US First Trust IPOX Europe Equity Opportunities ETF 20260720 0 32.85 32.85 32.63 32.63 300 32.63 down down correct
FPXI.US First Trust International Equity Opportunities ETF 20260720 0 69.38 69.69 68.79 68.79 13707 68.79 down down correct
FSZ.US First Trust Switzerland AlphaDEX Fund 20260720 0 81.08 81.08 81.08 81.08 100 81.08
FTA.US First Trust Large Cap Value AlphaDEX Fund 20260720 0 99.57 99.57 98.94 99 17900 99 down down correct
FTAG.US First Trust Exchange 20260720 0 29.28 29.28 29.06 29.06 600 29.06 down down correct
FTC.US First Trust Large Cap Growth AlphaDEX Fund 20260720 0 177.04 178.105 175.2934 175.2934 8280 175.2934 down down correct
FTCS.US First Trust Capital Strength ETF 20260720 0 96.99 96.99 96.35 96.46 819500 96.46 down down correct
FTGC.US First Trust Global Tactical Commodity Strategy Fund 20260720 0 28.9 28.93 28.805 28.885 370833 28.885 down down correct
FTHI.US First Trust BuyWrite Income ETF 20260720 0 23.91 23.92 23.7 23.71 553500 23.531 down down correct
FTRI.US First Trust Exchange 20260720 0 16.13 16.15 16.075 16.0862 17336 16.0862 down down correct
FTSL.US First Trust Senior Loan Fund 20260720 0 45.02 45.02 44.95 44.95 296500 44.725 down down correct
FTSM.US First Trust Enhanced Short Maturity ETF 20260720 0 59.86 59.86 59.85 59.8546 726380 59.8546 down down correct
FTXG.US First Trust Nasdaq Food & Beverage ETF 20260720 0 22.82 22.93 22.82 22.927 2100 22.927 up down incorrect
FTXH.US First Trust Nasdaq Pharmaceuticals ETF 20260720 0 38.73 38.83 38.02 38.0284 13184 38.0284 down down correct
FTXL.US First Trust Nasdaq Semiconductor ETF 20260720 0 232.42 234.76 227.91 228.38 210900 228.38 down down correct
FTXN.US First Trust Nasdaq Oil & Gas ETF 20260720 0 36.35 36.93 36.35 36.67 35600 36.67 up up correct
FTXO.US First Trust Nasdaq Bank ETF 20260720 0 42.6 42.6 41.95 42.046 30400 42.046 down down correct
FTXR.US First Trust Nasdaq Transportation ETF 20260720 0 45.4 45.4 44.46 44.54 29300 44.54 down down correct
FV.US First Trust Dorsey Wright Focus 5 ETF 20260720 0 70.42 70.42 68.935 69.46 38500 69.46 down down correct
FVC.US First Trust Dorsey Wright Dynamic Focus 5 ETF 20260720 0 40.35 40.42 40.045 40.045 3990 40.045 down down correct
FYC.US First Trust Small Cap Growth AlphaDEX Fund 20260720 0 121.37 121.45 119.63 119.82 118228 119.82 down down correct
FYT.US First Trust Small Cap Value AlphaDEX Fund 20260720 0 71.76 71.76 71.15 71.15 2400 71.15 down down correct
FYX.US First Trust Exchange 20260720 0 143.07 143.15 141.7 141.7 21100 141.7 down down correct
GLDI.US Credit Suisse X 20260720 0 141 141.255 140.58 140.851 51900 139.2893 down down correct
GNMA.US iShares GNMA Bond ETF 20260720 0 43.86 43.89 43.7233 43.81 19716 43.81 down down correct
GNOM.US Global X Genomics & Biotechnology ETF 20260720 0 55.16 55.16 53.51 53.574 13438 53.574 down up incorrect
GRID.US First Trust NASDAQ Clean Edge Smart Grid Infrastructure Index Fund 20260720 0 179.22 179.99 176.785 177.08 458688 177.08 down down correct
HERD.US Pacer Cash Cows Fund of Funds ETF 20260720 0 48.82 48.82 48.273 48.273 1700 48.273 down down correct
HERO.US Global X Funds 20260720 0 24.88 25.42 24.88 25.04 17000 25.04 up up correct
HLAL.US Wahed FTSE USA Shariah ETF 20260720 0 70.79 71.05 70.215 70.22 49100 70.22 down up incorrect
HNDL.US Strategy Shares 20260720 0 22.76 22.76 22.56 22.62 66100 22.62 down up incorrect
HYDR.US Global X Hydrogen ETF 20260720 0 42.86 42.86 41.28 41.466 17200 41.466 down down correct
HYLS.US First Trust Tactical High Yield ETF 20260720 0 40.95 40.99 40.71 40.91 193300 40.68 down up incorrect
HYXF.US iShares ESG Advanced High Yield Corporate Bond ETF 20260720 0 46.49 46.5 46.4 46.435 5300 46.435 down down correct
HYZD.US WisdomTree Interest Rate Hedged High Yield Bond Fund 20260720 0 22.64 22.68 22.62 22.65 95500 22.65 up up correct
IBB.US iShares Biotechnology ETF 20260720 0 189.8 191.18 186.47 186.53 1540800 186.53 down down correct
IBBQ.US Invesco Nasdaq Biotechnology ETF 20260720 0 32.72 32.72 32.04 32.04 12516 32.04 down down correct
IBTA.US iShares Trust 20260720 0 31.43 32.75 30.975 32.3 179701 32.3 up up correct
IBTG.US iShares Trust 20260720 0 22.87 22.88 22.87 22.88 256300 22.88 up up correct
IBTH.US iShares Trust 20260720 0 22.36 22.36 22.35 22.36 193760 22.36
IBTI.US iShares Trust 20260720 0 22.1 22.1 22.08 22.09 314085 22.09 down down correct
IBTJ.US iShares Trust 20260720 0 21.59 21.59 21.56 21.565 603200 21.565 down down correct
IBTK.US iShares iBonds Dec 2030 Term Treasury ETF 20260720 0 19.46 19.46 19.42 19.435 247935 19.435 down down correct
IBTL.US iShares iBonds Dec 2031 Term Treasury ETF 20260720 0 20.08 20.08 20.03 20.055 136500 20.055 down down correct
ICLN.US iShares Global Clean Energy ETF 20260720 0 18.53 18.6 18.12 18.14 4127900 18.14 down down correct
IEF.US iShares 7 20260720 0 93.74 93.76 93.44 93.54 3784800 93.54 down down correct
IEI.US iShares 3 20260720 0 116.89 116.91 116.67 116.76 1202700 116.76 down down correct
IEUS.US iShares MSCI Europe Small 20260720 0 70.46 70.46 69.84 69.84 900 69.84 down down correct
IFGL.US iShares International Developed Real Estate ETF 20260720 0 22.76 22.8 22.69 22.69 7502 22.69 down down correct
IFV.US First Trust Dorsey Wright International Focus 5 ETF 20260720 0 25.46 25.46 24.94 25.028 31700 25.028 down down correct
IGF.US iShares Trust 20260720 0 67.1 67.32 66.605 66.65 348873 66.65 down down correct
IGIB.US iShares 5 20260720 0 52.7 52.71 52.55 52.57 2534400 52.57 down down correct
IGOV.US iShares International Treasury Bond ETF 20260720 0 40.68 40.7523 40.61 40.68 82519 40.68
IGSB.US iShares 1 20260720 0 52.2 52.21 52.15 52.17 2057400 52.17 down down correct
IJT.US iShares S&P Small 20260720 0 173.35 174.01 171.775 171.78 350819 171.78 down down correct
IMCV.US iShares Morningstar Mid 20260720 0 94.56 94.56 93.8 93.84 15500 93.84 down down correct
INDY.US iShares India 50 ETF 20260720 0 43.1 43.19 42.8 42.84 163500 42.84 down down correct
IPKW.US Invesco International BuyBack Achievers ETF 20260720 0 58.39 58.525 58.2 58.2606 16588 58.2606 down down correct
ISHG.US iShares 1 20260720 0 74.11 74.33 74.11 74.29 497000 74.29 up up correct
ISTB.US iShares Core 1 20260720 0 48.08 48.09 48.04 48.06 327700 48.06 down down correct
IUS.US Invesco RAFI Strategic US ETF 20260720 0 66.98 67.11 66.75 66.77 27000 66.77 down down correct
IUSB.US iShares Core Total USD Bond Market ETF 20260720 0 45.78 45.78 45.655 45.68 3166214 45.68 down down correct
IUSG.US iShares Core S&P U.S. Growth ETF 20260720 0 185.21 186.14 183.99 184.07 593687 184.07 down down correct
IUSV.US iShares Core S&P U.S. Value ETF 20260720 0 112.19 112.2715 111.29 111.35 1068744 111.35 down down correct
IXUS.US iShares Core MSCI Total International Stock ETF 20260720 0 93.36 93.73 92.63 92.75 1306700 92.75 down down correct
JOET.US Virtus ETF Trust II 20260720 0 45.2 45.201 44.8 44.805 7543 44.805 down down correct
JSML.US Janus Henderson Small Cap Growth Alpha ETF 20260720 0 89.725 89.86 88.36 88.507 89400 88.507 down down correct
KBWB.US Invesco Exchange 20260720 0 97.09 97.66 95.7 95.95 2996300 95.95 down down correct
KBWD.US Invesco KBW High Dividend Yield Financial ETF 20260720 0 12.39 12.4 12.13 12.2 701000 12.2 down down correct
KBWP.US Invesco KBW Property & Casualty Insurance ETF 20260720 0 132.78 134 132.78 133.59 19600 133.59 up up correct
KBWY.US Invesco KBW Premium Yield Equity REIT ETF 20260720 0 19.03 19.03 18.79 18.85 99900 18.85 down down correct
KRMA.US Global X Conscious Companies ETF 20260720 0 47.6964 47.6964 47.6964 47.6964 0 47.6964
KROP.US Global X Funds 20260720 0 35.02 35.02 34.4976 34.4976 657 34.4976 down down correct
LDEM.US iShares ESG MSCI EM Leaders ETF 20260720 0 58.8644 58.8644 58.8644 58.8644 289 58.8644
LDSF.US First Trust Exchange 20260720 0 18.905 18.92 18.89 18.905 15800 18.831
LEGR.US First Trust Exchange 20260720 0 63.721 63.721 63.493 63.493 900 63.493 down down correct
LMBS.US First Trust Low Duration Opportunities ETF 20260720 0 49.81 49.83 49.7219 49.77 398813 49.6 down down correct
LRGE.US ClearBridge Large Cap Growth ESG ETF 20260720 0 85.71 86.01 84.881 84.941 379800 84.941 down up incorrect
LVHD.US Legg Mason Low Volatility High Dividend ETF 20260720 0 44.94 44.965 44.6484 44.76 23669 44.76 down down correct
MBB.US iShares Trust 20260720 0 93.89 93.89 93.51 93.57 1050060 93.57 down down correct
MCHI.US iShares MSCI China ETF 20260720 0 54.13 54.6 53.97 54.08 5727400 54.08 down down correct
MDIV.US First Trust Multi 20260720 0 16.9 16.9099 16.79 16.8277 80490 16.7593 down down correct
MILN.US Global X Millennials Consumer ETF 20260720 0 44.8 44.8 44.55 44.555 4400 44.555 down down correct
NFTY.US First Trust Exchange 20260720 0 53.67 53.94 53.22 53.48 7200 53.48 down down correct
NXTG.US First Trust Exchange 20260720 0 144.06 144.865 143.37 143.5875 19833 143.5875 down down correct
ONEQ.US Fidelity Nasdaq Composite Index ETF 20260720 0 101.42 101.6799 100.41 100.55 252229 100.55 down down correct
PDBC.US Invesco Optimum Yield Diversified Commodity Strategy No K 20260720 0 17.275 17.425 17.25 17.38 6026985 17.38 up up correct
PDP.US Invesco DWA Momentum ETF 20260720 0 136.79 137.8 134.56 134.62 33700 134.62 down down correct
PEY.US Invesco High Yield Equity Dividend Achievers ETF 20260720 0 24.49 24.49 24.29 24.38 150000 24.38 down down correct
PEZ.US Invesco DWA Consumer Cyclicals Momentum ETF 20260720 0 100.88 100.88 100.8 100.8 500 100.8 down down correct
PFF.US iShares Preferred and Income Securities ETF 20260720 0 30.4 30.42 30.29 30.32 2847600 30.32 down down correct
PFI.US Invesco DWA Financial Momentum ETF 20260720 0 62.99 62.99 62.3081 62.3081 5485 62.3081 down down correct
PFM.US Invesco Dividend Achievers ETF 20260720 0 56.06 56.06 55.55 55.56 14500 55.56 down down correct
PGJ.US Invesco Golden Dragon China ETF 20260720 0 24.58 24.66 24.3 24.48 24323 24.48 down down correct
PHO.US Invesco Water Resources ETF 20260720 0 69.08 69.08 68.14 68.22 67325 68.22 down down correct
PID.US Invesco International Dividend Achievers ETF 20260720 0 22.94 22.97 22.84 22.86 40800 22.86 down up incorrect
PIE.US Invesco DWA Emerging Markets Momentum ETF 20260720 0 30.48 30.53 29.87 29.97 233700 29.97 down down correct
PIO.US Invesco Global Water ETF 20260720 0 44.38 44.38 43.865 43.8653 4979 43.8653 down down correct
PIZ.US Invesco DWA Developed Markets Momentum ETF 20260720 0 51.98 52.08 51.45 51.45 42000 51.45 down down correct
PKW.US Invesco BuyBack Achievers ETF 20260720 0 144.87 144.87 143.49 143.56 13200 143.56 down up incorrect
PNQI.US Invesco NASDAQ Internet ETF 20260720 0 48.23 49.01 48.17 48.61 47500 48.61 up up correct
PPH.US VanEck Vectors ETF Trust 20260720 0 110.09 110.09 107.8 107.91 137000 107.91 down down correct
PRFZ.US Invesco FTSE RAFI US 1500 Small 20260720 0 54.42 54.55 53.86 53.9 238100 53.9 down down correct
PRN.US Invesco DWA Industrials Momentum ETF 20260720 0 223.52 225.72 221.19 221.5 33000 221.5 down down correct
PSC.US Principal Exchange 20260720 0 68.56 68.63 67.9109 67.9109 63489 67.9109 down down correct
PSCC.US Invesco S&P SmallCap Consumer Staples ETF 20260720 0 36.51 36.51 36.25 36.48 11300 36.48 down down correct
PSCD.US Invesco S&P SmallCap Consumer Discretionary ETF 20260720 0 117.45 117.45 116.84 117.08 600 117.08 down down correct
PSCE.US Invesco S&P SmallCap Energy ETF 20260720 0 57.18 57.44 56.85 56.85 20200 56.85 down down correct
PSCF.US Invesco S&P SmallCap Financials ETF 20260720 0 67.43 67.43 66.92 66.92 5300 66.92 down up incorrect
PSCH.US Invesco S&P SmallCap Health Care ETF 20260720 0 53.64 53.73 53.03 53.03 33600 53.03 down up incorrect
PSCI.US Invesco S&P SmallCap Industrials ETF 20260720 0 178.61 179.2 178.04 178.04 4300 178.04 down up incorrect
PSCM.US Invesco S&P SmallCap Materials ETF 20260720 0 97.17 97.17 95.66 95.8 2200 95.8 down down correct
PSCT.US Invesco S&P SmallCap Information Technology ETF 20260720 0 79.79 80.78 79.23 79.25 72500 79.25 down down correct
PSCU.US Invesco S&P SmallCap Utilities & Communication Services ETF 20260720 0 64.82 64.82 64.54 64.6766 1550 64.6766 down down correct
PSET.US Principal Exchange 20260720 0 76.75 76.85 76.494 76.494 1200 76.494 down down correct
PSL.US Invesco Exchange 20260720 0 113.54 113.67 113.18 113.18 3000 113.18 down down correct
PTF.US Invesco Exchange 20260720 0 102.26 104.64 100.26 100.54 87700 100.54 down down correct
PTH.US Invesco DWA Healthcare Momentum ETF 20260720 0 59.79 60.18 58.14 58.22 783600 58.22 down down correct
PUI.US Invesco DWA Utilities Momentum ETF 20260720 0 46.81 46.81 46.28 46.31 2200 46.31 down down correct
PXI.US Invesco DWA Energy Momentum ETF 20260720 0 58.95 59.55 58.95 59.09 7300 59.09 up up correct
PY.US Principal Exchange 20260720 0 55.41 55.55 55.41 55.435 15200 55.435 up up correct
PYZ.US Invesco DWA Basic Materials Momentum ETF 20260720 0 117.895 117.895 117.4625 117.5489 2187 117.5489 down down correct
QABA.US First Trust NASDAQ ABA Community Bank Index Fund 20260720 0 68.92 68.92 68.1418 68.3327 10624 68.3327 down down correct
QAT.US iShares MSCI Qatar ETF 20260720 0 17.64 17.67 17.56 17.62 46300 17.62 down down correct
QCLN.US First Trust NASDAQ Clean Edge Green Energy Index Fund 20260720 0 52.57 52.75 51.22 51.25 337700 51.25 down down correct
QCLR.US Global X NASDAQ 100® Collar 95 20260720 0 27.91 27.91 27.82 27.865 1100 27.865 down down correct
QQEW.US First Trust NASDAQ 20260720 0 153.84 155.4 153.84 154 64500 154 up up correct
QQMG.US Invesco ESG NASDAQ 100 ETF 20260720 0 48.89 48.99 48.418 48.42 19900 48.42 down down correct
QQQ.US Invesco QQQ Trust Series 1 20260720 0 702.16 705.8 695.51 696.06 29687600 696.06 down down correct
QQQA.US ProShares Trust 20260720 0 71.5 72.375 71.11 71.11 15800 71.11 down down correct
QQQJ.US Invesco NASDAQ Next Gen 100 ETF 20260720 0 43.97 44.085 43.571 43.58 194400 43.58 down down correct
QQQM.US Invesco NASDAQ 100 ETF 20260720 0 289.17 290.59 286.37 286.58 2376000 286.58 down down correct
QQXT.US First Trust NASDAQ 20260720 0 98.98 98.98 98.57 98.57 1700 98.57 down down correct
QRMI.US Global X NASDAQ 100® Risk Managed Income ETF 20260720 0 15.12 15.12 15.07 15.07 1700 15.07 down up incorrect
QTEC.US First Trust Exchange 20260720 0 302.75 306.52 301.27 301.5 197100 301.5 down up incorrect
QTR.US Global X NASDAQ 100 Tail Risk ETF 20260720 0 33.73 33.73 33.6028 33.6028 218 33.6028 down down correct
QYLD.US Global X NASDAQ 100 Covered Call ETF 20260720 0 17.71 17.77 17.65 17.66 4332400 17.66 down down correct
QYLG.US Global X Funds 20260720 0 28.96 29.05 28.74 28.7767 53172 28.7767 down up incorrect
RAYS.US Global X Solar ETF 20260720 0 2080.5 2118.5 2046 2067 1217 2067 down up incorrect
RDVY.US First Trust Rising Dividend Achievers ETF 20260720 0 80.5 80.53 79.645 79.77 770234 79.77 down up incorrect
REIT.US ALPS Active REIT ETF 20260720 0 31.39 31.5 31.15 31.291 10700 31.291 down down correct
RFDI.US First Trust RiverFront Dynamic Developed International ETF 20260720 0 88.11 88.585 84.41 87.791 3300 87.791 down down correct
RFEM.US First Trust RiverFront Dynamic Emerging Markets ETF 20260720 0 90.6 90.78 90.398 90.398 2700 90.398 down down correct
RING.US iShares MSCI Global Gold Miners ETF 20260720 0 60.87 61.33 60.39 60.57 277600 60.57 down down correct
RNEM.US First Trust Exchange 20260720 0 56.01 56.01 55.896 55.896 300 55.896 down down correct
RNRG.US Global X Renewable Energy Producers ETF 20260720 0 35.19 35.295 35.08 35.188 1900 35.188 down down correct
ROBT.US First Trust Exchange 20260720 0 53.92 54.219 53.395 53.7072 27334 53.7072 down down correct
RTH.US VanEck Vectors ETF Trust 20260720 0 261.08 261.2 259.44 259.63 2700 259.63 down down correct
SARK.US Tuttle Capital Short Innovation ETF 20260720 0 28.51 29.05 28.505 28.962 186900 28.962 up up correct
SCZ.US iShares MSCI EAFE Small 20260720 0 82.57 82.84 81.98 82.13 602800 82.13 down down correct
SDG.US iShares MSCI Global Impact ETF 20260720 0 87.845 87.945 87.321 87.321 1200 87.321 down down correct
SDVY.US First Trust Exchange 20260720 0 43.41 43.55 43.035 43.07 976100 43.07 down down correct
SHV.US iShares Short Treasury Bond ETF 20260720 0 110.26 110.26 110.25 110.26 2315400 110.26
SHY.US iShares Trust 20260720 0 81.99 81.99 81.92 81.96 2909600 81.96 down up incorrect
SKOR.US FlexShares Credit 20260720 0 48.24 48.24 48.14 48.17 28666 48.17 down down correct
SKYU.US ProShares Ultra Cloud Computing 20260720 0 36.77 37.128 36.77 37.128 1300 37.128 up up correct
SKYY.US First Trust Exchange 20260720 0 135.43 138.34 135.35 136.66 581700 136.66 up up correct
SLQD.US iShares Trust 20260720 0 50.2 50.2 50.16 50.18 345900 50.18 down down correct
SLVO.US Credit Suisse X 20260720 0 62.36 63.55 62.36 62.98 73600 61.0416 up up correct
SMCP.US AlphaMark Actively Managed Small Cap ETF 20260720 0 24.38 24.38 24.25 24.25 2400 24.25 down down correct
SMH.US VanEck Vectors Semiconductor ETF 20260720 0 568.78 572.77 557.24 558.83 6962563 558.83 down down correct
SNSR.US Global X Internet of Things ETF 20260720 0 45.952 46.19 45.51 45.53 8200 45.53 down down correct
SOCL.US Global X Funds 20260720 0 46.28 46.79 46.22 46.29 5700 46.29 up up correct
SOXQ.US Invesco PHLX Semiconductor ETF 20260720 0 93.865 95.03 92.2 92.42 3359200 92.42 down down correct
SOXX.US iShares Semiconductor ETF 20260720 0 534 539.54 522.84 524.14 6533100 524.14 down up incorrect
SPRX.US Spear Alpha ETF 20260720 0 45.17 45.895 44.555 44.64 132700 44.64 down down correct
SQLV.US Legg Mason ETF Investment Trust 20260720 0 52.68 52.943 52.68 52.768 2000 52.768 up up correct
SQQQ.US ProShares Trust 20260720 0 41.54 42.7615 40.87 42.68 48042969 42.68 up up correct
SRET.US Global X SuperDividend REIT ETF 20260720 0 23.16 23.176 22.82 22.965 32200 22.965 down down correct
SUSB.US iShares ESG 1 20260720 0 24.9 24.9 24.8607 24.875 329939 24.875 down down correct
SUSC.US iShares ESG USD Corporate Bond ETF 20260720 0 22.9 22.9 22.82 22.835 143916 22.835 down down correct
SUSL.US iShares ESG MSCI USA Leaders ETF 20260720 0 131.89 131.89 130.73 130.9 74300 130.9 down down correct
TDIV.US First Trust NASDAQ Technology Dividend Index Fund 20260720 0 108.6 108.9 107.63 107.88 91360 107.88 down down correct
TLT.US iShares 20+ Year Treasury Bond ETF 20260720 0 84.31 84.34 83.82 83.89 24289000 83.89 down down correct
TQQQ.US ProShares UltraPro QQQ 20260720 0 69.47 70.51 67.5 67.65 50076700 67.65 down down correct
TUR.US iShares Inc. 20260720 0 39.56 39.63 39.4 39.42 49200 39.42 down down correct
UAE.US iShares MSCI UAE ETF 20260720 0 18.73 18.91 18.69 18.77 232800 18.77 up up correct
UCRD.US VictoryShares ESG Corporate Bond ETF 20260720 0 21.235 21.235 21.235 21.235 17 21.235
UCYB.US ProShares Ultra Nasdaq Cybersecurity 20260720 0 79.97 81.64 79.0283 79.0283 4301 79.0283 down down correct
UFO.US Procure ETF Trust II 20260720 0 43.72 43.89 42.94 43.04 386600 43.04 down down correct
USIG.US iShares Broad USD Investment Grade Corporate Bond ETF 20260720 0 50.72 50.75 50.58 50.61 2466700 50.61 down down correct
USMC.US Principal U.S. Mega 20260720 0 74.11 74.18 73.5068 73.5785 43448 73.5785 down up incorrect
USOI.US Credit Suisse X 20260720 0 47.43 47.43 46.51 46.84 2231068 44.75 down up incorrect
USXF.US iShares ESG Advanced MSCI USA ETF 20260720 0 66.67 66.825 65.97 66.035 28700 66.035 down down correct
VCIT.US Vanguard Intermediate 20260720 0 81.91 81.9167 81.665 81.71 6807825 81.71 down up incorrect
VCLT.US Vanguard Long 20260720 0 73.51 73.5368 73.0312 73.08 1450819 73.08 down up incorrect
VCSH.US Vanguard Scottsdale Funds 20260720 0 78.73 78.74 78.63 78.64 2678474 78.64 down down correct
VGIT.US Vanguard Intermediate 20260720 0 58.63 58.64 58.51 58.56 3298300 58.56 down down correct
VGLT.US Vanguard Scottsdale Funds 20260720 0 53.99 54 53.69 53.75 1492700 53.75 down down correct
VGSH.US Vanguard Short 20260720 0 58.11 58.12 58.07 58.09 2008800 58.09 down down correct
VIGI.US Vanguard International Dividend Appreciation Index Fund ETF Shares 20260720 0 95.13 95.155 94.27 94.29 215600 94.29 down down correct
VMBS.US Vanguard Mortgage 20260720 0 46.48 46.49 46.35 46.39 969300 46.39 down down correct
VNQI.US Vanguard Global ex 20260720 0 45.71 45.71 45.44 45.5 174500 45.5 down down correct
VONE.US Vanguard Russell 1000 Index Fund ETF Shares 20260720 0 337.99 338.67 335.49 335.64 118300 335.64 down up incorrect
VONG.US Vanguard Scottsdale Funds 20260720 0 123.95 124.74 122.92 122.97 743000 122.97 down down correct
VONV.US Vanguard Scottsdale Funds 20260720 0 108.91 108.91 108.2051 108.29 551947 108.29 down up incorrect
VPN.US Global X Funds 20260720 0 25.07 25.43 24.91 25.275 12260 25.275 up up correct
VRIG.US Invesco Actively Managed Exchange 20260720 0 25.04 25.05 25.04 25.05 539300 25.05 up up correct
VSDA.US VictoryShares Dividend Accelerator ETF 20260720 0 58.72 58.72 58.29 58.34 3200 58.34 down down correct
VSMV.US VictoryShares US Multi 20260720 0 60.04 60.04 59.85 59.868 1200 59.868 down down correct
VTC.US Vanguard Scottsdale Funds 20260720 0 75.98 76.02 75.73 75.7599 33118 75.7599 down down correct
VTHR.US Vanguard Russell 3000 Index Fund ETF Shares 20260720 0 329.87 330.68 327.75 327.83 49700 327.83 down down correct
VTIP.US Vanguard Malvern Funds 20260720 0 49.69 49.7 49.65 49.67 1577600 49.67 down down correct
VTWG.US Vanguard Russell 2000 Growth Index Fund ETF Shares 20260720 0 276.3 277.6 273.25 273.27 13641 273.27 down down correct
VTWO.US Vanguard Russell 2000 Index Fund ETF Shares 20260720 0 119.25 119.63 118.12 118.17 1160400 118.17 down down correct
VTWV.US Vanguard Russell 2000 Value Index Fund ETF Shares 20260720 0 196.98 196.98 194.84 195 44300 195 down down correct
VWOB.US Vanguard Emerging Markets Government Bond Index Fund ETF Shares 20260720 0 66.51 66.539 66.31 66.36 286593 66.36 down down correct
VXUS.US Vanguard Total International Stock Index Fund ETF Shares 20260720 0 83.61 83.8 82.93 83.07 4655100 83.07 down down correct
VYMI.US Vanguard International High Dividend Yield Index Fund ETF Shares 20260720 0 100.84 100.95 100.145 100.23 660600 100.23 down down correct
WBND.US Western Asset Total Return ETF 20260720 0 49.41 49.47 49.37 49.37 58302 49.37 down down correct
WCBR.US WisdomTree Trust 20260720 0 39.17 39.64 38.92 38.93 33300 38.93 down down correct
WOOD.US iShares Global Timber & Forestry ETF 20260720 0 68.6122 68.66 68.3167 68.4263 12294 68.4263 down down correct
XT.US iShares Exponential Technologies ETF 20260720 0 80.44 80.75 79.61 79.65 50600 79.65 down down correct
YLDE.US ClearBridge Dividend Strategy ESG ETF 20260720 0 57.17 57.17 56.838 56.838 8801 56.838 down down correct

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