CollectAI

close-nasdaq_etfs

2026/07/22

TICKER DESC DATE TIME OPEN HIGH LOW CLOSE VOL Adj CLOSE Trend Predict Result
AADR.US AdvisorShares Dorsey Wright ADR ETF 20260722 0 83.58 84.07 83.58 83.85 2100 83.85 up up correct
AAXJ.US iShares MSCI All Country Asia ex Japan ETF 20260722 0 112.44 113.27 112.27 112.76 276600 112.76 up up correct
ACWI.US iShares Trust 20260722 0 156.19 156.63 156.01 156.19 1124000 156.19
ACWX.US iShares MSCI ACWI ex U.S. ETF 20260722 0 75.05 75.28 75 75.06 1527900 75.06 up up correct
AGNG.US Global X Aging Population ETF 20260722 0 36.7 36.7 36.2 36.297 6900 36.297 down up incorrect
AGZD.US WisdomTree Interest Rate Hedged U.S. Aggregate Bond Fund 20260722 0 22.57 22.63 22.57 22.63 255000 22.63 up up correct
AIA.US iShares Trust 20260722 0 134.23 135.86 134.23 135.34 248400 135.34 up up correct
AIQ.US Global X Artificial Intelligence & Technology ETF 20260722 0 60.13 60.77 60 60.14 818900 60.14 up up correct
AIRR.US First Trust Exchange 20260722 0 122.6 124.13 122.16 123.63 418865 123.63 up up correct
ALTY.US Global X Funds 20260722 0 12.37 12.44 12.37 12.43 4011 12.43 up up correct
ANGL.US VanEck Vectors ETF Trust 20260722 0 29.01 29.01 28.94 28.94 603148 28.94 down down correct
AQWA.US Global X Funds 20260722 0 18.975 18.975 18.895 18.92 5700 18.92 down down correct
BBH.US VanEck Vectors Biotech ETF 20260722 0 203.49 203.49 201.15 201.15 2600 201.15 down down correct
BFIT.US Global X Health & Wellness ETF 20260722 0 30.66 31.38 30.5 31.38 108698 31.38 up up correct
BGRN.US iShares Trust 20260722 0 46.99 46.99 46.89 46.93 22599 46.93 down down correct
BIB.US ProShares Ultra Nasdaq Biotechnology 20260722 0 98.93 99.03 97.34 97.4 11600 97.4 down down correct
BIS.US ProShares UltraShort Nasdaq Biotechnology 20260722 0 13.69 13.93 13.69 13.93 2000 13.93 up up correct
BKCH.US Global X Blockchain ETF 20260722 0 70.52 74.25 70.52 71.93 45300 71.93 up up correct
BND.US Vanguard Bond Index Funds 20260722 0 72.49 72.52 72.38 72.4 5863000 72.4 down down correct
BNDW.US Vanguard Total World Bond ETF 20260722 0 67.69 67.69 67.57 67.6 97094 67.6 down down correct
BNDX.US Vanguard Total International Bond Index Fund ETF Shares 20260722 0 47.828 47.85 47.77 47.8 3349452 47.8 down down correct
BOTZ.US Global X Robotics & Artificial Intelligence ETF 20260722 0 34.9 35.12 34.87 34.89 591500 34.89 down down correct
BSCQ.US Invesco BulletShares 2026 Corporate Bond ETF 20260722 0 19.5 19.51 19.5 19.505 843400 19.505 up up correct
BSCR.US Invesco BulletShares 2027 Corporate Bond ETF 20260722 0 19.58 19.59 19.58 19.585 470600 19.585 up up correct
BSCS.US Invesco BulletShares 2028 Corporate Bond ETF 20260722 0 20.28 20.29 20.27 20.275 370506 20.275 down down correct
BSCT.US Invesco BulletShares 2029 Corporate Bond ETF 20260722 0 18.47 18.475 18.45 18.465 410400 18.465 down down correct
BSCU.US Invesco BulletShares 2030 Corporate Bond ETF 20260722 0 16.51 16.515 16.49 16.495 765500 16.495 down up incorrect
BSCV.US Invesco BulletShares 2031 Corporate Bond ETF 20260722 0 16.21 16.23 16.21 16.215 574100 16.215 up down incorrect
BSJQ.US Invesco BulletShares 2026 High Yield Corporate Bond ETF 20260722 0 22.85 22.86 22.85 22.86 266900 22.86 up up correct
BSJR.US Invesco BulletShares 2027 High Yield Corporate Bond ETF 20260722 0 22.31 22.31 22.28 22.29 100600 22.29 down down correct
BSJS.US Invesco BulletShares 2028 High Yield Corporate Bond ETF 20260722 0 21.71 21.71 21.69 21.7 146967 21.7 down down correct
BSJT.US Invesco BulletShares 2029 High Yield Corporate Bond ETF 20260722 0 21.03 21.05 21.021 21.035 91400 21.035 up down incorrect
BSMQ.US Invesco Exchange 20260722 0 23.49 23.52 23.49 23.51 28800 23.51 up up correct
BSMR.US Invesco Exchange 20260722 0 23.56 23.6 23.55 23.5747 30168 23.5747 up up correct
BSMS.US Invesco Exchange 20260722 0 23.38 23.38 23.35 23.355 40800 23.355 down down correct
BSMT.US Invesco Exchange 20260722 0 22.9 22.9 22.87 22.88 39581 22.88 down down correct
BSMU.US Invesco BulletShares 2030 Municipal Bond ETF 20260722 0 21.69 21.72 21.67 21.68 38900 21.68 down down correct
BSMV.US Invesco BulletShares 2031 Municipal Bond ETF 20260722 0 20.79 20.79 20.75 20.755 18500 20.755 down down correct
BTEC.US Principal Healthcare Innovators Index ETF 20260722 0 9.51 9.611 9.471 9.515 104836 9.515 up down incorrect
BUG.US Global X Funds 20260722 0 39.22 39.45 38.07 38.26 3431300 38.26 down up incorrect
CARZ.US First Trust NASDAQ Global Auto Index Fund 20260722 0 106.5461 106.5461 106.5461 106.5461 403 106.5461
CATH.US Global X S&P 500 Catholic Values ETF 20260722 0 88.98 89.12 88.81 88.874 13100 88.874 down down correct
CDC.US Victory Portfolios II 20260722 0 76.14 76.39 76.05 76.2059 16165 76.2059 up up correct
CDL.US Victory Portfolios II 20260722 0 79.35 79.69 79.35 79.507 2900 79.507 up up correct
CEFA.US Global X S&P Catholic Values Developed ex 20260722 0 39.97 40.01 39.8929 39.8929 2528 39.8929 down down correct
CFA.US VictoryShares US 500 Volatility Wtd ETF 20260722 0 98.79 99.18 98.79 98.92 3400 98.92 up up correct
CFO.US Victory Portfolios II 20260722 0 80.08 80.29 80.03 80.1717 5699 80.1717 up up correct
CIBR.US First Trust Exchange 20260722 0 90.565 90.57 89.05 89.33 2190600 89.33 down down correct
CIZ.US VictoryShares Developed Enhanced Volatility Wtd ETF 20260722 0 1.9899 2.4 1.9899 2.1 7998673 2.1 up down incorrect
CLOU.US Global X Funds 20260722 0 23.85 23.85 23.05 23.17 179100 23.17 down down correct
COMT.US iShares GSCI Commodity Dynamic Roll Strategy ETF 20260722 0 32.97 33.15 32.96 33.07 208300 33.07 up up correct
CSB.US VictoryShares US Small Cap High Div Volatility Wtd ETF 20260722 0 67.07 67.33 67.07 67.2056 2894 67.2056 up up correct
CTEC.US Global X Funds 20260722 0 57.08 57.29 56.8888 56.8888 721 56.8888 down down correct
CXSE.US WisdomTree Trust 20260722 0 38.05 38.1 37.93 38.03 19000 38.03 down down correct
DALI.US First Trust Dorsey Wright DALI 1 ETF 20260722 0 28.61 28.641 28.54 28.641 2700 28.641 up up correct
DAPP.US VanEck Vectors ETF Trust 20260722 0 18.92 19.6 18.92 19.12 367400 19.12 up up correct
DAX.US Global X DAX Germany ETF 20260722 0 44.37 44.84 44.111 44.323 46700 44.323 down down correct
DDI.US DoubleDown Interactive Co. Ltd. American Depository Shares 20260722 0 11.35 11.454 11.35 11.36 116800 11.36 up up correct
DDIV.US First Trust Dorsey Wright Momentum & Dividend ETF 20260722 0 47.81 47.81 47.618 47.618 2900 47.618 down down correct
DEMZ.US Democratic Large Cap Core ETF 20260722 0 46.675 46.675 46.6 46.6 1500 46.6 down down correct
DGRE.US WisdomTree Emerging Markets Quality Dividend Growth Fund 20260722 0 38.61 39.04 38.61 38.745 5700 38.745 up up correct
DGRS.US WisdomTree Trust 20260722 0 59.78 59.96 59.69 59.81 28500 59.81 up down incorrect
DGRW.US WisdomTree U.S. Quality Dividend Growth Fund 20260722 0 96.05 96.3801 95.995 96.1 623586 96.1 up up correct
DMXF.US iShares ESG Advanced MSCI EAFE Index ETF 20260722 0 83.68 83.82 83.505 83.505 11400 83.505 down down correct
DRIV.US Global X Funds 20260722 0 34.75 35.4 34.75 35.03 23570 35.03 up down incorrect
DVLU.US First Trust Dorsey Wright Momentum & Value ETF 20260722 0 41.06 41.32 40.99 40.99 7500 40.99 down down correct
DVOL.US First Trust Exchange 20260722 0 37.54 37.81 37.54 37.72 7400 37.72 up up correct
DVY.US iShares Trust 20260722 0 161.84 162.82 161.78 162.06 263100 162.06 up up correct
DWAS.US Invesco DWA SmallCap Momentum ETF 20260722 0 118.88 118.88 117.54 117.59 14700 117.59 down down correct
DWAW.US AdvisorShares Trust 20260722 0 50.46 50.46 50.46 50.46 100 50.46
DWSH.US AdvisorShares Dorsey Wright Short ETF 20260722 0 6.11 6.2 6.105 6.19 61817 6.19 up up correct
DWUS.US AdvisorShares Trust 20260722 0 59.649 59.649 59.649 59.649 100 59.649
EBIZ.US Global X Funds 20260722 0 28.94 28.945 28.71 28.7487 3328 28.7487 down down correct
ECOW.US Pacer Emerging Markets Cash Cows 100 ETF 20260722 0 27.42 27.55 27.42 27.458 23800 27.458 up up correct
EEMA.US iShares MSCI Emerging Markets Asia ETF 20260722 0 112.3 113.28 112.22 113.02 342000 113.02 up up correct
EFAS.US Global X MSCI SuperDividend EAFE ETF 20260722 0 22.59 22.615 22.44 22.495 7728 22.495 down down correct
EMB.US iShares J.P. Morgan USD Emerging Markets Bond ETF 20260722 0 95.22 95.35 95.03 95.09 3737475 95.09 down down correct
EMCB.US WisdomTree Emerging Markets Corporate Bond Fund 20260722 0 66.14 66.14 66.05 66.05 1100 66.05 down up incorrect
EMIF.US iShares Emerging Markets Infrastructure ETF 20260722 0 26.15 26.27 26.15 26.27 400 26.27 up up correct
EMXC.US iShares MSCI Emerging Markets ex China ETF 20260722 0 94.08 94.98 94 94.61 1569100 94.61 up up correct
EMXF.US iShares Trust 20260722 0 55.41 55.82 55.41 55.54 24400 55.54 up down incorrect
ENZL.US iShares MSCI New Zealand ETF 20260722 0 46.86 47.02 46.63 46.76 146670 46.76 down down correct
EQRR.US ProShares Equities for Rising Rates ETF 20260722 0 81.79 81.79 81.13 81.222 2600 81.222 down down correct
ESGD.US iShares ESG Aware MSCI EAFE ETF 20260722 0 103.65 103.73 103.29 103.34 640600 103.34 down down correct
ESGE.US iShares ESG Aware MSCI EM ETF 20260722 0 51.77 52.3 51.77 52.1 465899 52.1 up up correct
ESGU.US iShares ESG Aware MSCI USA ETF 20260722 0 163.59 164.43 163.59 163.86 293697 163.86 up up correct
ESMV.US iShares ESG MSCI USA Min Vol Factor ETF 20260722 0 30.258 30.258 30.258 30.258 100 30.258
ESPO.US VanEck Vectors Video Gaming and eSports ETF 20260722 0 90.39 90.39 89.54 89.54 7867 89.54 down down correct
EUFN.US iShares MSCI Europe Financials ETF 20260722 0 40.79 41 40.59 40.72 1982208 40.72 down down correct
EWJV.US iShares Trust 20260722 0 45.99 46.25 45.99 46.05 111900 46.05 up up correct
EWZS.US iShares MSCI Brazil Small 20260722 0 13.1 13.29 13.1 13.28 101800 13.28 up up correct
FAAR.US First Trust Exchange 20260722 0 31.32 31.32 31.15 31.2 21100 31.2 down down correct
FAB.US First Trust Exchange 20260722 0 103.76 104.5 103.64 103.96 45000 103.96 up up correct
FAD.US First Trust Multi Cap Growth AlphaDEX Fund 20260722 0 186.79 187.39 186.18 186.28 18691 186.28 down down correct
FALN.US iShares Fallen Angels USD Bond ETF 20260722 0 27.05 27.05 26.97 26.985 483717 26.985 down down correct
FCA.US First Trust Exchange 20260722 0 27.2 27.2 27.08 27.08 2900 27.08 down up incorrect
FCAL.US First Trust Exchange 20260722 0 49.06 49.06 48.9 48.915 8400 48.915 down up incorrect
FCEF.US First Trust CEF Income Opportunity ETF 20260722 0 23.92 23.92 23.78 23.78 8200 23.78 down down correct
FCVT.US First Trust SSI Strategic Convertible Securities ETF 20260722 0 50.44 51.1004 50.44 50.8127 79142 50.8127 up up correct
FDIV.US First Trust Strategic Income ETF 20260722 0 27.82 27.88 27.76 27.795 36300 27.795 down down correct
FDNI.US First Trust Dow Jones International Internet ETF 20260722 0 26.92 26.92 26.48 26.52 3000 26.52 down up incorrect
FDT.US First Trust Exchange 20260722 0 91.21 91.695 91.21 91.4 57823 91.4 up down incorrect
FDTS.US First Trust Developed Markets ex 20260722 0 64.85 65.03 64.83 65.03 900 65.03 up up correct
FEM.US First Trust Emerging Markets AlphaDEX Fund 20260722 0 31.74 32.01 31.74 31.91 99800 31.91 up up correct
FEMB.US First Trust Emerging Markets Local Currency Bond ETF 20260722 0 29.28 29.29 29.021 29.14 91300 29.14 down down correct
FEMS.US First Trust Exchange 20260722 0 44.93 45.57 44.93 45.385 11667 45.385 up up correct
FEP.US First Trust Europe AlphaDEX Fund 20260722 0 58.22 58.28 57.94 57.98 12400 57.98 down down correct
FEUZ.US First Trust Exchange 20260722 0 67.199 67.199 66.92 67.035 400 67.035 down down correct
FEX.US First Trust Large Cap Core AlphaDEX Fund 20260722 0 135.92 136.83 135.92 136.29 13800 136.29 up up correct
FGM.US First Trust Germany AlphaDEX Fund 20260722 0 62.8811 62.8811 62.8811 62.8811 359 62.8811
FICS.US First Trust International Developed Cap Strength ETF 20260722 0 41.92 41.92 41.72 41.7234 17669 41.7234 down up incorrect
FID.US First Trust S&P International Dividend Aristocrats ETF 20260722 0 22.21 22.31 22.18 22.21 26000 22.21
FINX.US Global X FinTech ETF 20260722 0 25.85 25.85 25.47 25.525 56500 25.525 down down correct
FIXD.US First Trust Exchange 20260722 0 43 43.05 42.92 42.955 200500 42.955 down down correct
FJP.US First Trust Japan AlphaDEX Fund 20260722 0 74.51 74.91 74.17 74.35 7800 74.35 down down correct
FKU.US First Trust United Kingdom AlphaDEX Fund 20260722 0 54.39 54.61 54.25 54.25 3300 54.25 down down correct
FLN.US First Trust Latin America AlphaDEX Fund 20260722 0 25.89 26.16 25.87 26.14 12000 26.14 up up correct
FMB.US First Trust Managed Municipal ETF 20260722 0 50.74 50.835 50.53 50.578 228700 50.578 down down correct
FMHI.US First Trust Exchange 20260722 0 47.82 47.87 47.82 47.838 105400 47.838 up up correct
FNK.US First Trust Mid Cap Value AlphaDEX Fund 20260722 0 62.51 62.77 62.51 62.76 2900 62.76 up up correct
FNX.US First Trust Mid Cap Core AlphaDEX Fund 20260722 0 144 144.28 143.85 143.85 9000 143.85 down down correct
FNY.US First Trust Mid Cap Growth AlphaDEX Fund 20260722 0 104.08 104.63 103.77 103.85 31300 103.85 down down correct
FPA.US First Trust Asia Pacific Ex 20260722 0 46.6 47.32 46.6 47.24 600 47.24 up up correct
FPXE.US First Trust IPOX Europe Equity Opportunities ETF 20260722 0 33.46 33.46 33.44 33.44 300 33.44 down down correct
FPXI.US First Trust International Equity Opportunities ETF 20260722 0 71.5 72.39 71.5 72.15 14133 72.15 up up correct
FSZ.US First Trust Switzerland AlphaDEX Fund 20260722 0 80.82 81.07 80.81 80.81 500 80.81 down up incorrect
FTA.US First Trust Large Cap Value AlphaDEX Fund 20260722 0 99.41 99.81 99.13 99.35 29000 99.35 down down correct
FTAG.US First Trust Exchange 20260722 0 29.59 29.59 29.59 29.59 300 29.59
FTC.US First Trust Large Cap Growth AlphaDEX Fund 20260722 0 177.56 179.94 177.56 179.0538 80975 179.0538 up up correct
FTCS.US First Trust Capital Strength ETF 20260722 0 96.22 96.6 95.8 95.98 567900 95.98 down down correct
FTGC.US First Trust Global Tactical Commodity Strategy Fund 20260722 0 29.4 29.55 29.385 29.5 601953 29.5 up up correct
FTHI.US First Trust BuyWrite Income ETF 20260722 0 23.86 23.89 23.78 23.84 579200 23.84 down down correct
FTRI.US First Trust Exchange 20260722 0 16.66 16.7653 16.66 16.7275 10864 16.7275 up up correct
FTSL.US First Trust Senior Loan Fund 20260722 0 44.76 44.79 44.72 44.73 137600 44.73 down up incorrect
FTSM.US First Trust Enhanced Short Maturity ETF 20260722 0 59.85 59.859 59.83 59.835 598821 59.835 down down correct
FTXG.US First Trust Nasdaq Food & Beverage ETF 20260722 0 23.02 23.05 22.99 23.044 2900 23.044 up up correct
FTXH.US First Trust Nasdaq Pharmaceuticals ETF 20260722 0 38.77 38.8593 38.28 38.3209 493167 38.3209 down down correct
FTXL.US First Trust Nasdaq Semiconductor ETF 20260722 0 236.21 245.67 236.21 242.69 362200 242.69 up down incorrect
FTXN.US First Trust Nasdaq Oil & Gas ETF 20260722 0 37.52 37.775 37.43 37.585 14900 37.585 up down incorrect
FTXO.US First Trust Nasdaq Bank ETF 20260722 0 42.31 42.43 42.125 42.39 85100 42.39 up up correct
FTXR.US First Trust Nasdaq Transportation ETF 20260722 0 45 45.66 45 45.356 25900 45.356 up up correct
FV.US First Trust Dorsey Wright Focus 5 ETF 20260722 0 70.45 71.55 70.45 70.943 67500 70.943 up up correct
FVC.US First Trust Dorsey Wright Dynamic Focus 5 ETF 20260722 0 41.15 41.22 40.904 40.904 1107 40.904 down down correct
FYC.US First Trust Small Cap Growth AlphaDEX Fund 20260722 0 121.45 121.45 119.375 119.58 67022 119.58 down down correct
FYT.US First Trust Small Cap Value AlphaDEX Fund 20260722 0 71.54 71.54 71.23 71.37 3400 71.37 down down correct
FYX.US First Trust Exchange 20260722 0 143.15 143.25 142.07 142.36 28800 142.36 down down correct
GLDI.US Credit Suisse X 20260722 0 142.66 143.99 142.66 143.05 78900 143.05 up up correct
GNMA.US iShares GNMA Bond ETF 20260722 0 43.59 43.68 43.55 43.565 13200 43.565 down down correct
GNOM.US Global X Genomics & Biotechnology ETF 20260722 0 55.22 55.22 54.57 54.7046 10741 54.7046 down down correct
GRID.US First Trust NASDAQ Clean Edge Smart Grid Infrastructure Index Fund 20260722 0 179.36 181.315 179.03 180.47 292778 180.47 up up correct
HERD.US Pacer Cash Cows Fund of Funds ETF 20260722 0 48.557 48.685 48.347 48.347 6900 48.347 down down correct
HERO.US Global X Funds 20260722 0 24.91 24.91 24.55 24.675 11400 24.675 down down correct
HLAL.US Wahed FTSE USA Shariah ETF 20260722 0 70.86 71.44 70.86 71.182 28200 71.182 up up correct
HNDL.US Strategy Shares 20260722 0 22.61 22.69 22.605 22.625 45700 22.625 up up correct
HYDR.US Global X Hydrogen ETF 20260722 0 43.19 44.59 43.19 43.86 13100 43.86 up up correct
HYLS.US First Trust Tactical High Yield ETF 20260722 0 40.67 40.67 40.5 40.59 219000 40.59 down down correct
HYXF.US iShares ESG Advanced High Yield Corporate Bond ETF 20260722 0 46.44 46.44 46.3 46.345 5200 46.345 down down correct
HYZD.US WisdomTree Interest Rate Hedged High Yield Bond Fund 20260722 0 22.62 22.69 22.62 22.63 78400 22.63 up up correct
IBB.US iShares Biotechnology ETF 20260722 0 188.36 189.8 187 187 817000 187 down down correct
IBBQ.US Invesco Nasdaq Biotechnology ETF 20260722 0 32.65 32.73 32.19 32.1956 29757 32.1956 down up incorrect
IBTA.US iShares Trust 20260722 0 29.22 29.22 26.76 27.29 197256 27.29 down down correct
IBTG.US iShares Trust 20260722 0 22.88 22.88 22.87 22.875 354900 22.875 down down correct
IBTH.US iShares Trust 20260722 0 22.35 22.35 22.33 22.335 468724 22.335 down down correct
IBTI.US iShares Trust 20260722 0 22.07 22.07 22.05 22.055 377834 22.055 down down correct
IBTJ.US iShares Trust 20260722 0 21.55 21.55 21.52 21.53 237800 21.53 down down correct
IBTK.US iShares iBonds Dec 2030 Term Treasury ETF 20260722 0 19.405 19.4099 19.38 19.39 230192 19.39 down down correct
IBTL.US iShares iBonds Dec 2031 Term Treasury ETF 20260722 0 20.01 20.01 19.98 19.985 219800 19.985 down down correct
ICLN.US iShares Global Clean Energy ETF 20260722 0 18.51 18.73 18.45 18.54 4373900 18.54 up up correct
IEF.US iShares 7 20260722 0 93.28 93.29 93.08 93.1 3428200 93.1 down down correct
IEI.US iShares 3 20260722 0 116.54 116.54 116.35 116.36 835800 116.36 down down correct
IEUS.US iShares MSCI Europe Small 20260722 0 71.02 71.02 70.81 70.84 2200 70.84 down down correct
IFGL.US iShares International Developed Real Estate ETF 20260722 0 22.84 22.89 22.77 22.785 11852 22.785 down down correct
IFV.US First Trust Dorsey Wright International Focus 5 ETF 20260722 0 25.55 25.74 25.54 25.612 47400 25.612 up down incorrect
IGF.US iShares Trust 20260722 0 67.05 67.52 67.05 67.49 501940 67.49 up up correct
IGIB.US iShares 5 20260722 0 52.44 52.45 52.36 52.37 1751000 52.37 down down correct
IGOV.US iShares International Treasury Bond ETF 20260722 0 40.72 40.72 40.52 40.55 163279 40.55 down down correct
IGSB.US iShares 1 20260722 0 52.09 52.11 52.06 52.08 1851200 52.08 down down correct
IJT.US iShares S&P Small 20260722 0 172.99 173.37 171.92 172.16 230990 172.16 down down correct
IMCV.US iShares Morningstar Mid 20260722 0 94.15 94.67 93.99 94.26 39800 94.26 up up correct
INDY.US iShares India 50 ETF 20260722 0 42.72 42.82 42.51 42.53 63500 42.53 down down correct
IPKW.US Invesco International BuyBack Achievers ETF 20260722 0 59.36 59.39 59.1562 59.2022 21263 59.2022 down down correct
ISHG.US iShares 1 20260722 0 73.91 74.32 73.91 74.15 41400 74.15 up down incorrect
ISTB.US iShares Core 1 20260722 0 47.99 48.01 47.96 47.96 504800 47.96 down down correct
IUS.US Invesco RAFI Strategic US ETF 20260722 0 67.14 67.25 66.87 66.96 37200 66.96 down down correct
IUSB.US iShares Core Total USD Bond Market ETF 20260722 0 45.57 45.5899 45.51 45.52 3442241 45.52 down down correct
IUSG.US iShares Core S&P U.S. Growth ETF 20260722 0 185.23 186.84 185.23 185.94 415468 185.94 up up correct
IUSV.US iShares Core S&P U.S. Value ETF 20260722 0 111.98 112.38 111.71 111.88 556310 111.88 down down correct
IXUS.US iShares Core MSCI Total International Stock ETF 20260722 0 94.33 94.65 94.32 94.38 1437200 94.38 up up correct
JOET.US Virtus ETF Trust II 20260722 0 45.02 45.3675 45.02 45.2 15962 45.2 up up correct
JSML.US Janus Henderson Small Cap Growth Alpha ETF 20260722 0 89.46 89.69 88.69 88.887 15700 88.887 down down correct
KBWB.US Invesco Exchange 20260722 0 96.95 97.28 96.47 97.12 2119500 97.12 up up correct
KBWD.US Invesco KBW High Dividend Yield Financial ETF 20260722 0 12.29 12.3 12.12 12.14 436700 12.14 down up incorrect
KBWP.US Invesco KBW Property & Casualty Insurance ETF 20260722 0 131.76 131.76 130.36 130.77 17900 130.77 down up incorrect
KBWY.US Invesco KBW Premium Yield Equity REIT ETF 20260722 0 18.96 18.96 18.69 18.7 115800 18.7 down down correct
KRMA.US Global X Conscious Companies ETF 20260722 0 47.93 47.93 47.675 47.8136 19888 47.8136 down down correct
KROP.US Global X Funds 20260722 0 35.2706 35.2706 35.2706 35.2706 201 35.2706
LDEM.US iShares ESG MSCI EM Leaders ETF 20260722 0 59.4099 59.4099 59.3606 59.3606 509 59.3606 down up incorrect
LDSF.US First Trust Exchange 20260722 0 18.798 18.82 18.79 18.791 20500 18.791 down down correct
LEGR.US First Trust Exchange 20260722 0 64.57 64.57 64.425 64.425 1400 64.425 down down correct
LMBS.US First Trust Low Duration Opportunities ETF 20260722 0 49.59 49.59 49.42 49.4517 415908 49.4517 down down correct
LRGE.US ClearBridge Large Cap Growth ESG ETF 20260722 0 85.29 85.697 85.15 85.301 34800 85.301 up up correct
LVHD.US Legg Mason Low Volatility High Dividend ETF 20260722 0 44.82 44.9702 44.8 44.89 40502 44.89 up up correct
MBB.US iShares Trust 20260722 0 93.35 93.35 93.11 93.15 2197547 93.15 down down correct
MCHI.US iShares MSCI China ETF 20260722 0 53.78 53.79 53.53 53.57 798900 53.57 down up incorrect
MDIV.US First Trust Multi 20260722 0 16.78 16.82 16.765 16.815 33803 16.815 up up correct
MILN.US Global X Millennials Consumer ETF 20260722 0 44.01 44.07 43.6901 43.715 3262 43.715 down down correct
NFTY.US First Trust Exchange 20260722 0 53.21 53.39 52.75 52.95 10200 52.95 down down correct
NXTG.US First Trust Exchange 20260722 0 148.36 148.86 148.06 148.06 3371 148.06 down up incorrect
ONEQ.US Fidelity Nasdaq Composite Index ETF 20260722 0 101.39 101.79 101.12 101.2 145183 101.2 down up incorrect
PDBC.US Invesco Optimum Yield Diversified Commodity Strategy No K 20260722 0 17.77 17.875 17.76 17.81 3042360 17.81 up up correct
PDP.US Invesco DWA Momentum ETF 20260722 0 138.04 140.97 138.04 140.16 11600 140.16 up up correct
PEY.US Invesco High Yield Equity Dividend Achievers ETF 20260722 0 24.49 24.58 24.31 24.37 207400 24.37 down down correct
PEZ.US Invesco DWA Consumer Cyclicals Momentum ETF 20260722 0 100.76 100.76 100.28 100.4 1300 100.4 down down correct
PFF.US iShares Preferred and Income Securities ETF 20260722 0 30.3 30.49 30.27 30.45 2745800 30.45 up up correct
PFI.US Invesco DWA Financial Momentum ETF 20260722 0 62.69 62.69 62.405 62.405 1488 62.405 down up incorrect
PFM.US Invesco Dividend Achievers ETF 20260722 0 55.68 55.95 55.68 55.9 25400 55.9 up up correct
PGJ.US Invesco Golden Dragon China ETF 20260722 0 24.1 24.15 23.8 23.8601 33078 23.8601 down down correct
PHO.US Invesco Water Resources ETF 20260722 0 67.64 67.7 67.02 67.16 80128 67.16 down down correct
PID.US Invesco International Dividend Achievers ETF 20260722 0 22.91 22.98 22.8 22.85 85800 22.85 down down correct
PIE.US Invesco DWA Emerging Markets Momentum ETF 20260722 0 31.48 32.08 31.38 32.04 45500 32.04 up up correct
PIO.US Invesco Global Water ETF 20260722 0 43.9 44.09 43.85 43.9696 3763 43.9696 up up correct
PIZ.US Invesco DWA Developed Markets Momentum ETF 20260722 0 52.63 52.77 52.42 52.46 25700 52.46 down down correct
PKW.US Invesco BuyBack Achievers ETF 20260722 0 144.41 144.99 143.67 143.76 10400 143.76 down down correct
PNQI.US Invesco NASDAQ Internet ETF 20260722 0 48.2 48.2 47.11 47.21 47700 47.21 down down correct
PPH.US VanEck Vectors ETF Trust 20260722 0 110.14 110.14 108.3 108.6222 80509 108.6222 down down correct
PRFZ.US Invesco FTSE RAFI US 1500 Small 20260722 0 54.43 54.5 53.94 54.03 76700 54.03 down down correct
PRN.US Invesco DWA Industrials Momentum ETF 20260722 0 227.82 231.33 227.82 229.95 22000 229.95 up up correct
PSC.US Principal Exchange 20260722 0 68.72 68.72 67.69 67.9 140712 67.9 down down correct
PSCC.US Invesco S&P SmallCap Consumer Staples ETF 20260722 0 36.7 36.8 36.69 36.72 700 36.72 up up correct
PSCD.US Invesco S&P SmallCap Consumer Discretionary ETF 20260722 0 116.8 116.8 116.8 116.8 100 116.8
PSCE.US Invesco S&P SmallCap Energy ETF 20260722 0 59.07 59.72 58.78 59.28 36500 59.28 up up correct
PSCF.US Invesco S&P SmallCap Financials ETF 20260722 0 66.86 66.86 66.42 66.56 2600 66.56 down down correct
PSCH.US Invesco S&P SmallCap Health Care ETF 20260722 0 53.15 53.33 52.85 52.93 15800 52.93 down down correct
PSCI.US Invesco S&P SmallCap Industrials ETF 20260722 0 179.55 179.55 178.72 179.08 5100 179.08 down down correct
PSCM.US Invesco S&P SmallCap Materials ETF 20260722 0 98.62 98.63 98.6 98.63 600 98.63 up up correct
PSCT.US Invesco S&P SmallCap Information Technology ETF 20260722 0 81.28 82.11 80.75 80.75 15800 80.75 down down correct
PSCU.US Invesco S&P SmallCap Utilities & Communication Services ETF 20260722 0 64.42 64.6169 64.41 64.6169 918 64.6169 up up correct
PSET.US Principal Exchange 20260722 0 76.34 76.34 76.201 76.201 1500 76.201 down down correct
PSL.US Invesco Exchange 20260722 0 112.76 112.84 112.76 112.84 200 112.84 up up correct
PTF.US Invesco Exchange 20260722 0 107.65 112.14 107.65 109.96 207400 109.96 up up correct
PTH.US Invesco DWA Healthcare Momentum ETF 20260722 0 60.04 60.04 59.36 59.48 132000 59.48 down down correct
PUI.US Invesco DWA Utilities Momentum ETF 20260722 0 47.13 47.23 46.89 47.23 3400 47.23 up up correct
PXI.US Invesco DWA Energy Momentum ETF 20260722 0 60.62 61 60.53 60.54 6400 60.54 down down correct
PY.US Principal Exchange 20260722 0 55.73 55.74 55.47 55.552 24300 55.552 down down correct
PYZ.US Invesco DWA Basic Materials Momentum ETF 20260722 0 122.07 122.07 121.56 121.5938 2766 121.5938 down down correct
QABA.US First Trust NASDAQ ABA Community Bank Index Fund 20260722 0 68.34 68.34 67.515 67.7957 7890 67.7957 down down correct
QAT.US iShares MSCI Qatar ETF 20260722 0 17.6 17.64 17.55 17.63 137400 17.63 up up correct
QCLN.US First Trust NASDAQ Clean Edge Green Energy Index Fund 20260722 0 52.36 53.76 52.36 52.82 158400 52.82 up up correct
QCLR.US Global X NASDAQ 100® Collar 95 20260722 0 28.06 28.06 28.06 28.06 100 28.06
QQEW.US First Trust NASDAQ 20260722 0 154.18 154.58 153.19 153.19 32500 153.19 down down correct
QQMG.US Invesco ESG NASDAQ 100 ETF 20260722 0 49.061 49.408 49.04 49.195 15600 49.195 up up correct
QQQ.US Invesco QQQ Trust Series 1 20260722 0 703.62 709.65 703.62 705.35 23692200 705.35 up up correct
QQQA.US ProShares Trust 20260722 0 71.64 72.14 71.62 71.734 19800 71.734 up up correct
QQQJ.US Invesco NASDAQ Next Gen 100 ETF 20260722 0 44.07 44.2 43.8 43.81 72100 43.81 down down correct
QQQM.US Invesco NASDAQ 100 ETF 20260722 0 289.71 292.17 289.71 290.42 2658200 290.42 up up correct
QQXT.US First Trust NASDAQ 20260722 0 98.91 98.91 98.12 98.32 4000 98.32 down down correct
QRMI.US Global X NASDAQ 100® Risk Managed Income ETF 20260722 0 15.14 15.14 15.09 15.115 4800 15.115 down down correct
QTEC.US First Trust Exchange 20260722 0 305.4 309.14 305.4 306.29 132800 306.29 up up correct
QTR.US Global X NASDAQ 100 Tail Risk ETF 20260722 0 34.02 34.02 33.9229 33.9229 374 33.9229 down down correct
QYLD.US Global X NASDAQ 100 Covered Call ETF 20260722 0 17.761 17.83 17.761 17.8 2313800 17.8 up down incorrect
QYLG.US Global X Funds 20260722 0 29.09 29.19 29.03 29.08 45366 29.08 down down correct
RAYS.US Global X Solar ETF 20260722 0 2110 2132 2090.5 2126 1204 2126 up up correct
RDVY.US First Trust Rising Dividend Achievers ETF 20260722 0 80.12 80.32 79.94 80.03 1032460 80.03 down up incorrect
REIT.US ALPS Active REIT ETF 20260722 0 31.48 31.5 31.249 31.249 10500 31.249 down down correct
RFDI.US First Trust RiverFront Dynamic Developed International ETF 20260722 0 89.54 89.61 89.355 89.377 4000 89.377 down down correct
RFEM.US First Trust RiverFront Dynamic Emerging Markets ETF 20260722 0 93.23 93.23 92.99 93.092 1500 93.092 down down correct
RING.US iShares MSCI Global Gold Miners ETF 20260722 0 65.18 66.96 65.18 65.8 4938900 65.8 up up correct
RNEM.US First Trust Exchange 20260722 0 56.02 56.02 56.02 56.02 200 56.02
RNRG.US Global X Renewable Energy Producers ETF 20260722 0 35.579 35.579 35.455 35.455 600 35.455 down down correct
ROBT.US First Trust Exchange 20260722 0 54.23 54.23 53.34 53.4904 85795 53.4904 down down correct
RTH.US VanEck Vectors ETF Trust 20260722 0 258.76 259.32 256.4 257.05 6000 257.05 down down correct
SARK.US Tuttle Capital Short Innovation ETF 20260722 0 28.04 28.52 27.94 28.476 50100 28.476 up up correct
SCZ.US iShares MSCI EAFE Small 20260722 0 83.23 83.49 82.99 83.06 879900 83.06 down down correct
SDG.US iShares MSCI Global Impact ETF 20260722 0 87.9 88.92 87.9 88.07 6700 88.07 up up correct
SDVY.US First Trust Exchange 20260722 0 43.15 43.275 42.945 43.05 980000 43.05 down down correct
SHV.US iShares Short Treasury Bond ETF 20260722 0 110.26 110.27 110.26 110.27 2807900 110.27 up up correct
SHY.US iShares Trust 20260722 0 81.89 81.89 81.83 81.83 3168400 81.83 down down correct
SKOR.US FlexShares Credit 20260722 0 48.07 48.07 48.03 48.045 36866 48.045 down down correct
SKYU.US ProShares Ultra Cloud Computing 20260722 0 36.61 36.61 34.73 35.277 1100 35.277 down up incorrect
SKYY.US First Trust Exchange 20260722 0 135.72 135.72 132.46 133.19 212600 133.19 down down correct
SLQD.US iShares Trust 20260722 0 50.11 50.14 50.09 50.09 232900 50.09 down down correct
SLVO.US Credit Suisse X 20260722 0 63.14 64.6 63.14 63.55 368200 63.55 up up correct
SMCP.US AlphaMark Actively Managed Small Cap ETF 20260722 0 25.02 25.86 25.01 25.05 2000 25.05 up up correct
SMH.US VanEck Vectors Semiconductor ETF 20260722 0 571.352 592.01 571.352 586.91 5249661 586.91 up up correct
SNSR.US Global X Internet of Things ETF 20260722 0 46.79 47.3 46.79 46.92 140000 46.92 up down incorrect
SOCL.US Global X Funds 20260722 0 45.36 45.36 44.56 44.73 5400 44.73 down up incorrect
SOXQ.US Invesco PHLX Semiconductor ETF 20260722 0 95.06 98.57 95 97.66 1304800 97.66 up up correct
SOXX.US iShares Semiconductor ETF 20260722 0 538.75 561.18 538.72 555.52 6268400 555.52 up up correct
SPRX.US Spear Alpha ETF 20260722 0 45.88 47.51 45.88 46.829 48000 46.829 up up correct
SQLV.US Legg Mason ETF Investment Trust 20260722 0 52.69 52.69 52.25 52.302 1200 52.302 down down correct
SQQQ.US ProShares Trust 20260722 0 41.23 41.23 40.2 40.94 39488289 40.94 down down correct
SRET.US Global X SuperDividend REIT ETF 20260722 0 23.15 23.15 23.03 23.075 33400 23.075 down down correct
SUSB.US iShares ESG 1 20260722 0 24.85 24.85 24.8207 24.83 131691 24.83 down down correct
SUSC.US iShares ESG USD Corporate Bond ETF 20260722 0 22.77 22.7763 22.74 22.7544 172443 22.7544 down down correct
SUSL.US iShares ESG MSCI USA Leaders ETF 20260722 0 131.23 132.085 131.23 131.555 12100 131.555 up up correct
TDIV.US First Trust NASDAQ Technology Dividend Index Fund 20260722 0 108.69 109.77 108.69 109.15 59123 109.15 up up correct
TLT.US iShares 20+ Year Treasury Bond ETF 20260722 0 83.61 83.7 83.38 83.44 15988400 83.44 down down correct
TQQQ.US ProShares UltraPro QQQ 20260722 0 69.77 71.59 69.77 70.28 36062100 70.28 up up correct
TUR.US iShares Inc. 20260722 0 39.6 39.9 39.6 39.77 33200 39.77 up up correct
UAE.US iShares MSCI UAE ETF 20260722 0 18.82 18.84 18.68 18.82 155600 18.82
UCRD.US VictoryShares ESG Corporate Bond ETF 20260722 0 21.165 21.165 21.165 21.165 12 21.165
UCYB.US ProShares Ultra Nasdaq Cybersecurity 20260722 0 77.4 77.4 74.34 74.799 4066 74.799 down down correct
UFO.US Procure ETF Trust II 20260722 0 44.16 44.46 43.64 43.75 470900 43.75 down down correct
USIG.US iShares Broad USD Investment Grade Corporate Bond ETF 20260722 0 50.45 50.49 50.41 50.42 1781600 50.42 down up incorrect
USMC.US Principal U.S. Mega 20260722 0 74.21 74.71 74.21 74.399 288410 74.399 up up correct
USOI.US Credit Suisse X 20260722 0 44.82 45.4549 44.82 44.96 671674 44.96 up up correct
USXF.US iShares ESG Advanced MSCI USA ETF 20260722 0 66.61 67.624 66.61 67.24 86600 67.24 up up correct
VCIT.US Vanguard Intermediate 20260722 0 81.45 81.5 81.36 81.37 6542200 81.37 down down correct
VCLT.US Vanguard Long 20260722 0 72.7 72.795 72.61 72.64 3702646 72.64 down down correct
VCSH.US Vanguard Scottsdale Funds 20260722 0 78.55 78.58 78.5 78.51 1879497 78.51 down up incorrect
VGIT.US Vanguard Intermediate 20260722 0 58.43 58.43 58.33 58.34 1899300 58.34 down down correct
VGLT.US Vanguard Scottsdale Funds 20260722 0 53.54 53.59 53.41 53.42 1604300 53.42 down down correct
VGSH.US Vanguard Short 20260722 0 58.05 58.05 58 58.01 1914200 58.01 down down correct
VIGI.US Vanguard International Dividend Appreciation Index Fund ETF Shares 20260722 0 95.19 95.403 94.79 94.85 285500 94.85 down down correct
VMBS.US Vanguard Mortgage 20260722 0 46.26 46.26 46.14 46.14 1373100 46.14 down down correct
VNQI.US Vanguard Global ex 20260722 0 45.67 45.75 45.49 45.5 160600 45.5 down down correct
VONE.US Vanguard Russell 1000 Index Fund ETF Shares 20260722 0 338.21 339.22 337.82 338 73300 338 down down correct
VONG.US Vanguard Scottsdale Funds 20260722 0 124.03 125.27 123.97 124.44 1002200 124.44 up up correct
VONV.US Vanguard Scottsdale Funds 20260722 0 108.77 109.01 108.36 108.52 621040 108.52 down down correct
VPN.US Global X Funds 20260722 0 25.56 26.07 25.48 26.07 36063 26.07 up down incorrect
VRIG.US Invesco Actively Managed Exchange 20260722 0 25.05 25.06 25.04 25.045 287900 25.045 down down correct
VSDA.US VictoryShares Dividend Accelerator ETF 20260722 0 58.34 58.34 58.182 58.182 4100 58.182 down down correct
VSMV.US VictoryShares US Multi 20260722 0 60.016 60.016 59.77 59.904 16100 59.904 down down correct
VTC.US Vanguard Scottsdale Funds 20260722 0 75.51 75.61 75.4701 75.48 34611 75.48 down down correct
VTHR.US Vanguard Russell 3000 Index Fund ETF Shares 20260722 0 329.72 331.31 329.72 330.18 48700 330.18 up down incorrect
VTIP.US Vanguard Malvern Funds 20260722 0 49.65 49.66 49.61 49.62 1891200 49.62 down up incorrect
VTWG.US Vanguard Russell 2000 Growth Index Fund ETF Shares 20260722 0 277.82 277.82 274.455 274.9025 16338 274.9025 down down correct
VTWO.US Vanguard Russell 2000 Index Fund ETF Shares 20260722 0 119.55 119.82 118.61 118.73 1011800 118.73 down up incorrect
VTWV.US Vanguard Russell 2000 Value Index Fund ETF Shares 20260722 0 196.89 197.01 195.54 195.98 86300 195.98 down down correct
VWOB.US Vanguard Emerging Markets Government Bond Index Fund ETF Shares 20260722 0 66.21 66.24 66.08 66.12 419637 66.12 down down correct
VXUS.US Vanguard Total International Stock Index Fund ETF Shares 20260722 0 84.38 84.7 84.38 84.46 3323900 84.46 up up correct
VYMI.US Vanguard International High Dividend Yield Index Fund ETF Shares 20260722 0 102.06 102.34 101.94 102.02 827200 102.02 down down correct
WBND.US Western Asset Total Return ETF 20260722 0 49.41 49.44 49.34 49.34 34374 49.34 down down correct
WCBR.US WisdomTree Trust 20260722 0 37.67 37.67 36.35 36.619 52400 36.619 down up incorrect
WOOD.US iShares Global Timber & Forestry ETF 20260722 0 69.4982 69.96 69.46 69.908 12315 69.908 up up correct
XT.US iShares Exponential Technologies ETF 20260722 0 80.43 80.65 80.25 80.409 38900 80.409 down down correct
YLDE.US ClearBridge Dividend Strategy ESG ETF 20260722 0 56.94 56.98 56.805 56.9 8939 56.9 down down correct

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