CollectAI

close-nasdaq_etfs

2026/07/23

TICKER DESC DATE TIME OPEN HIGH LOW CLOSE VOL Adj CLOSE Trend Predict Result
AADR.US AdvisorShares Dorsey Wright ADR ETF 20260723 0 83.08 83.08 82.7 82.85 1000 82.85 down down correct
AAXJ.US iShares MSCI All Country Asia ex Japan ETF 20260723 0 111.98 113.03 111.18 112.25 259000 112.25 up up correct
ACWI.US iShares Trust 20260723 0 154.37 155.19 153.68 154.34 1243800 154.34 down down correct
ACWX.US iShares MSCI ACWI ex U.S. ETF 20260723 0 74.2 74.64 73.93 74.31 2360900 74.31 up up correct
AGNG.US Global X Aging Population ETF 20260723 0 36.36 36.614 36.36 36.478 4200 36.478 up up correct
AGZD.US WisdomTree Interest Rate Hedged U.S. Aggregate Bond Fund 20260723 0 22.58 22.66 22.58 22.66 15900 22.66 up up correct
AIA.US iShares Trust 20260723 0 134.47 135.67 133.07 134.62 113900 134.62 up up correct
AIQ.US Global X Artificial Intelligence & Technology ETF 20260723 0 59.69 60.07 58.785 59.33 1075900 59.33 down down correct
AIRR.US First Trust Exchange 20260723 0 122.66 125.37 122.55 124.19 489152 124.19 up up correct
ALTY.US Global X Funds 20260723 0 12.38 12.39 12.34 12.3483 6595 12.3483 down down correct
ANGL.US VanEck Vectors ETF Trust 20260723 0 28.85 28.89 28.7853 28.82 949543 28.82 down down correct
AQWA.US Global X Funds 20260723 0 18.83 18.89 18.81 18.852 7300 18.852 up up correct
BBH.US VanEck Vectors Biotech ETF 20260723 0 201.31 204.03 201.31 204.03 3300 204.03 up up correct
BFIT.US Global X Health & Wellness ETF 20260723 0 31.38 31.8 31.36 31.62 129827 31.62 up up correct
BGRN.US iShares Trust 20260723 0 46.81 46.93 46.81 46.87 256903 46.87 up up correct
BIB.US ProShares Ultra Nasdaq Biotechnology 20260723 0 97.53 99.4 97.53 99.04 2300 99.04 up up correct
BIS.US ProShares UltraShort Nasdaq Biotechnology 20260723 0 14.02 14.02 13.7 13.7 3100 13.7 down down correct
BKCH.US Global X Blockchain ETF 20260723 0 70.68 74.06 70.68 71.54 43600 71.54 up down incorrect
BND.US Vanguard Bond Index Funds 20260723 0 72.2 72.27 72.17 72.25 7641600 72.25 up up correct
BNDW.US Vanguard Total World Bond ETF 20260723 0 67.435 67.47 67.4 67.455 51144 67.455 up down incorrect
BNDX.US Vanguard Total International Bond Index Fund ETF Shares 20260723 0 47.72 47.7401 47.67 47.71 2930782 47.71 down up incorrect
BOTZ.US Global X Robotics & Artificial Intelligence ETF 20260723 0 34.55 34.685 34.1 34.31 718500 34.31 down down correct
BSCQ.US Invesco BulletShares 2026 Corporate Bond ETF 20260723 0 19.5 19.51 19.5 19.505 1792400 19.505 up up correct
BSCR.US Invesco BulletShares 2027 Corporate Bond ETF 20260723 0 19.57 19.58 19.57 19.575 619800 19.575 up down incorrect
BSCS.US Invesco BulletShares 2028 Corporate Bond ETF 20260723 0 20.25 20.26 20.25 20.255 379204 20.255 up up correct
BSCT.US Invesco BulletShares 2029 Corporate Bond ETF 20260723 0 18.43 18.44 18.42 18.435 542400 18.435 up up correct
BSCU.US Invesco BulletShares 2030 Corporate Bond ETF 20260723 0 16.47 16.47 16.45 16.465 608600 16.465 down down correct
BSCV.US Invesco BulletShares 2031 Corporate Bond ETF 20260723 0 16.18 16.185 16.16 16.175 606700 16.175 down down correct
BSJQ.US Invesco BulletShares 2026 High Yield Corporate Bond ETF 20260723 0 22.87 22.87 22.84 22.86 390000 22.86 down down correct
BSJR.US Invesco BulletShares 2027 High Yield Corporate Bond ETF 20260723 0 22.28 22.28 22.25 22.265 137200 22.265 down down correct
BSJS.US Invesco BulletShares 2028 High Yield Corporate Bond ETF 20260723 0 21.7 21.7 21.6201 21.6461 167865 21.6461 down down correct
BSJT.US Invesco BulletShares 2029 High Yield Corporate Bond ETF 20260723 0 21.01 21.025 20.974 20.99 113500 20.99 down down correct
BSMQ.US Invesco Exchange 20260723 0 23.5 23.51 23.47 23.495 77100 23.495 down down correct
BSMR.US Invesco Exchange 20260723 0 23.55 23.559 23.491 23.515 83829 23.515 down up incorrect
BSMS.US Invesco Exchange 20260723 0 23.3 23.31 23.22 23.262 83600 23.262 down down correct
BSMT.US Invesco Exchange 20260723 0 22.86 22.86 22.78 22.79 36158 22.79 down down correct
BSMU.US Invesco BulletShares 2030 Municipal Bond ETF 20260723 0 21.61 21.61 21.55 21.586 50800 21.586 down down correct
BSMV.US Invesco BulletShares 2031 Municipal Bond ETF 20260723 0 20.66 20.69 20.625 20.642 32300 20.642 down down correct
BTEC.US Principal Healthcare Innovators Index ETF 20260723 0 9.48 9.524 9.355 9.48 89530 9.48
BUG.US Global X Funds 20260723 0 38.33 38.43 37.14 37.25 1495700 37.25 down down correct
CARZ.US First Trust NASDAQ Global Auto Index Fund 20260723 0 104.57 104.57 103.45 104.0398 1370 104.0398 down down correct
CATH.US Global X S&P 500 Catholic Values ETF 20260723 0 87.94 87.94 87.35 87.624 47400 87.624 down down correct
CDC.US Victory Portfolios II 20260723 0 75.76 75.995 75.57 75.7463 29130 75.7463 down down correct
CDL.US Victory Portfolios II 20260723 0 79 79.329 78.85 79.036 8600 79.036 up down incorrect
CEFA.US Global X S&P Catholic Values Developed ex 20260723 0 39.41 39.41 39.328 39.328 345 39.328 down down correct
CFA.US VictoryShares US 500 Volatility Wtd ETF 20260723 0 98.73 98.88 98.51 98.697 6600 98.697 down down correct
CFO.US Victory Portfolios II 20260723 0 80.18 80.18 79.75 80.0041 15304 80.0041 down down correct
CIBR.US First Trust Exchange 20260723 0 89.335 89.59 87.29 87.72 1233800 87.72 down down correct
CIZ.US VictoryShares Developed Enhanced Volatility Wtd ETF 20260723 0 2.1 2.2 2.015 2.05 946927 2.05 down down correct
CLOU.US Global X Funds 20260723 0 23.23 23.315 22.46 22.52 305900 22.52 down down correct
COMT.US iShares GSCI Commodity Dynamic Roll Strategy ETF 20260723 0 33.13 33.405 33.13 33.186 162000 33.186 up up correct
CSB.US VictoryShares US Small Cap High Div Volatility Wtd ETF 20260723 0 66.78 66.83 66.6 66.6983 5032 66.6983 down down correct
CTEC.US Global X Funds 20260723 0 56.2942 56.2942 56.2942 56.2942 401 56.2942
CXSE.US WisdomTree Trust 20260723 0 37.89 38.01 37.71 37.8 13600 37.8 down down correct
DALI.US First Trust Dorsey Wright DALI 1 ETF 20260723 0 28.28 28.36 28.18 28.355 53300 28.355 up up correct
DAPP.US VanEck Vectors ETF Trust 20260723 0 18.8 19.57 18.68 18.99 325000 18.99 up up correct
DAX.US Global X DAX Germany ETF 20260723 0 43.765 43.83 43.41 43.629 42100 43.629 down down correct
DDI.US DoubleDown Interactive Co. Ltd. American Depository Shares 20260723 0 11.43 11.465 11.31 11.36 56800 11.36 down down correct
DDIV.US First Trust Dorsey Wright Momentum & Dividend ETF 20260723 0 47.36 47.61 47.09 47.153 109100 47.153 down down correct
DEMZ.US Democratic Large Cap Core ETF 20260723 0 46.39 46.39 46.129 46.129 1600 46.129 down down correct
DGRE.US WisdomTree Emerging Markets Quality Dividend Growth Fund 20260723 0 38.605 38.659 38.31 38.399 4200 38.399 down down correct
DGRS.US WisdomTree Trust 20260723 0 59.55 59.55 59.27 59.52 16400 59.52 down down correct
DGRW.US WisdomTree U.S. Quality Dividend Growth Fund 20260723 0 95.19 95.44 94.69 95 480895 95 down up incorrect
DMXF.US iShares ESG Advanced MSCI EAFE Index ETF 20260723 0 82.56 82.761 82.335 82.47 18100 82.47 down down correct
DRIV.US Global X Funds 20260723 0 34.39 34.84 34.15 34.3366 29972 34.3366 down down correct
DVLU.US First Trust Dorsey Wright Momentum & Value ETF 20260723 0 40.73 40.73 40.47 40.55 2500 40.55 down down correct
DVOL.US First Trust Exchange 20260723 0 37.59 37.67 37.51 37.54 4700 37.54 down down correct
DVY.US iShares Trust 20260723 0 161.48 161.69 160.46 160.88 271900 160.88 down down correct
DWAS.US Invesco DWA SmallCap Momentum ETF 20260723 0 115.82 116.97 115.74 116.24 12100 116.24 up up correct
DWAW.US AdvisorShares Trust 20260723 0 50 50.078 50 50.078 300 50.078 up down incorrect
DWSH.US AdvisorShares Dorsey Wright Short ETF 20260723 0 6.2 6.3 6.2 6.24 32757 6.24 up up correct
DWUS.US AdvisorShares Trust 20260723 0 58.845 59 58.845 59 200 59 up up correct
EBIZ.US Global X Funds 20260723 0 28.2098 28.4126 28.2097 28.4126 10276 28.4126 up down incorrect
ECOW.US Pacer Emerging Markets Cash Cows 100 ETF 20260723 0 27.28 27.365 27.14 27.161 12700 27.161 down down correct
EEMA.US iShares MSCI Emerging Markets Asia ETF 20260723 0 111.98 112.72 110.97 111.87 130400 111.87 down down correct
EFAS.US Global X MSCI SuperDividend EAFE ETF 20260723 0 22.44 22.44 22.32 22.395 26144 22.395 down down correct
EMB.US iShares J.P. Morgan USD Emerging Markets Bond ETF 20260723 0 94.66 94.7 94.49 94.53 7675561 94.53 down down correct
EMCB.US WisdomTree Emerging Markets Corporate Bond Fund 20260723 0 65.36 65.98 65.36 65.81 4300 65.81 up down incorrect
EMIF.US iShares Emerging Markets Infrastructure ETF 20260723 0 25.97 25.99 25.94 25.99 3200 25.99 up up correct
EMXC.US iShares MSCI Emerging Markets ex China ETF 20260723 0 93.76 94.7 93.04 94.14 1873100 94.14 up up correct
EMXF.US iShares Trust 20260723 0 54.73 55.37 54.73 55.2 10500 55.2 up up correct
ENZL.US iShares MSCI New Zealand ETF 20260723 0 46.49 46.49 46.09 46.25 150723 46.25 down down correct
EQRR.US ProShares Equities for Rising Rates ETF 20260723 0 81.185 81.185 80.307 80.307 1100 80.307 down down correct
ESGD.US iShares ESG Aware MSCI EAFE ETF 20260723 0 101.99 102.425 101.72 102 564200 102 up up correct
ESGE.US iShares ESG Aware MSCI EM ETF 20260723 0 51.7 52.195 51.41 51.86 301867 51.86 up up correct
ESGU.US iShares ESG Aware MSCI USA ETF 20260723 0 162.21 162.78 161.23 161.87 727881 161.87 down up incorrect
ESMV.US iShares ESG MSCI USA Min Vol Factor ETF 20260723 0 30.2 30.2 30.189 30.189 200 30.189 down up incorrect
ESPO.US VanEck Vectors Video Gaming and eSports ETF 20260723 0 88.8 88.8 88.065 88.5386 8521 88.5386 down down correct
EUFN.US iShares MSCI Europe Financials ETF 20260723 0 39.85 40.0267 39.745 39.87 1338472 39.87 up down incorrect
EWJV.US iShares Trust 20260723 0 45.93 46.05 45.55 45.74 76800 45.74 down down correct
EWZS.US iShares MSCI Brazil Small 20260723 0 13.1 13.14 12.94 12.96 62300 12.96 down down correct
FAAR.US First Trust Exchange 20260723 0 31.29 31.29 31.17 31.23 28300 31.23 down down correct
FAB.US First Trust Exchange 20260723 0 103.5 103.53 102.92 103.2 9500 103.2 down down correct
FAD.US First Trust Multi Cap Growth AlphaDEX Fund 20260723 0 185.37 186.82 184.915 185.78 42627 185.78 up up correct
FALN.US iShares Fallen Angels USD Bond ETF 20260723 0 26.9 26.93 26.82 26.86 1238613 26.86 down down correct
FCA.US First Trust Exchange 20260723 0 27.34 27.34 26.98 27.18 1500 27.18 down down correct
FCAL.US First Trust Exchange 20260723 0 48.9 48.9 48.48 48.554 16800 48.554 down down correct
FCEF.US First Trust CEF Income Opportunity ETF 20260723 0 23.85 23.85 23.66 23.69 24900 23.69 down down correct
FCVT.US First Trust SSI Strategic Convertible Securities ETF 20260723 0 50.51 50.96 50.16 50.2769 359561 50.2769 down up incorrect
FDIV.US First Trust Strategic Income ETF 20260723 0 27.47 27.592 27.46 27.592 5400 27.592 up down incorrect
FDNI.US First Trust Dow Jones International Internet ETF 20260723 0 26.36 26.36 25.82 26.09 3800 26.09 down down correct
FDT.US First Trust Exchange 20260723 0 91.08 91.65 90.65 91.2 153668 91.2 up up correct
FDTS.US First Trust Developed Markets ex 20260723 0 64.75 65.02 64.75 65.02 400 65.02 up up correct
FEM.US First Trust Emerging Markets AlphaDEX Fund 20260723 0 31.53 31.66 31.33 31.49 85300 31.49 down down correct
FEMB.US First Trust Emerging Markets Local Currency Bond ETF 20260723 0 29.14 29.14 28.75 28.88 40300 28.88 down down correct
FEMS.US First Trust Exchange 20260723 0 45.06 45.06 44.4 44.6474 19482 44.6474 down down correct
FEP.US First Trust Europe AlphaDEX Fund 20260723 0 57.25 57.49 57.11 57.38 13100 57.38 up up correct
FEUZ.US First Trust Exchange 20260723 0 66.25 66.25 65.89 66.141 600 66.141 down down correct
FEX.US First Trust Large Cap Core AlphaDEX Fund 20260723 0 135.9 136.33 135.65 135.94 15000 135.94 up up correct
FGM.US First Trust Germany AlphaDEX Fund 20260723 0 61.78 61.78 61.71 61.7707 1441 61.7707 down down correct
FICS.US First Trust International Developed Cap Strength ETF 20260723 0 41.1 41.2 41.03 41.1504 4141 41.1504 up down incorrect
FID.US First Trust S&P International Dividend Aristocrats ETF 20260723 0 22.18 22.22 22.09 22.12 5900 22.12 down down correct
FINX.US Global X FinTech ETF 20260723 0 25.22 25.4 24.94 25.11 131900 25.11 down down correct
FIXD.US First Trust Exchange 20260723 0 42.74 42.99 42.74 42.87 289400 42.87 up up correct
FJP.US First Trust Japan AlphaDEX Fund 20260723 0 74.22 74.49 73.29 73.3 7600 73.3 down down correct
FKU.US First Trust United Kingdom AlphaDEX Fund 20260723 0 53.46 53.93 53.44 53.44 1100 53.44 down down correct
FLN.US First Trust Latin America AlphaDEX Fund 20260723 0 25.75 25.89 25.69 25.76 2200 25.76 up up correct
FMB.US First Trust Managed Municipal ETF 20260723 0 50.47 50.47 50.17 50.24 118000 50.24 down down correct
FMHI.US First Trust Exchange 20260723 0 47.64 47.66 47.38 47.49 194600 47.49 down up incorrect
FNK.US First Trust Mid Cap Value AlphaDEX Fund 20260723 0 62.49 62.49 62.04 62.24 2900 62.24 down down correct
FNX.US First Trust Mid Cap Core AlphaDEX Fund 20260723 0 143.19 143.19 142.29 142.96 9300 142.96 down down correct
FNY.US First Trust Mid Cap Growth AlphaDEX Fund 20260723 0 103.12 104.02 102.67 103.42 52100 103.42 up up correct
FPA.US First Trust Asia Pacific Ex 20260723 0 48.18 48.18 46.99 48.15 19600 48.15 down up incorrect
FPXE.US First Trust IPOX Europe Equity Opportunities ETF 20260723 0 33 33 33 33 100 33
FPXI.US First Trust International Equity Opportunities ETF 20260723 0 70.951 71.54 70.797 71.54 176480 71.54 up up correct
FSZ.US First Trust Switzerland AlphaDEX Fund 20260723 0 80.17 80.17 79.98 79.98 300 79.98 down down correct
FTA.US First Trust Large Cap Value AlphaDEX Fund 20260723 0 99.29 99.3 98.69 98.85 23300 98.85 down down correct
FTAG.US First Trust Exchange 20260723 0 29.52 29.52 29.39 29.39 1200 29.39 down down correct
FTC.US First Trust Large Cap Growth AlphaDEX Fund 20260723 0 177.44 180.14 177.44 178.8811 9096 178.8811 up up correct
FTCS.US First Trust Capital Strength ETF 20260723 0 95.75 96.36 95.75 96.13 406500 96.13 up up correct
FTGC.US First Trust Global Tactical Commodity Strategy Fund 20260723 0 29.59 29.735 29.58 29.61 922268 29.61 up up correct
FTHI.US First Trust BuyWrite Income ETF 20260723 0 23.62 23.77 23.61 23.71 2730200 23.71 up up correct
FTRI.US First Trust Exchange 20260723 0 16.61 16.6599 16.585 16.61 37863 16.61
FTSL.US First Trust Senior Loan Fund 20260723 0 44.72 44.76 44.62 44.66 198100 44.66 down down correct
FTSM.US First Trust Enhanced Short Maturity ETF 20260723 0 59.83 59.835 59.81 59.83 515918 59.83
FTXG.US First Trust Nasdaq Food & Beverage ETF 20260723 0 22.75 22.83 22.62 22.694 14300 22.694 down down correct
FTXH.US First Trust Nasdaq Pharmaceuticals ETF 20260723 0 38.64 38.9 38.41 38.8253 735666 38.8253 up up correct
FTXL.US First Trust Nasdaq Semiconductor ETF 20260723 0 239.27 243.95 237.56 240.09 524400 240.09 up down incorrect
FTXN.US First Trust Nasdaq Oil & Gas ETF 20260723 0 38.24 38.35 37.65 37.654 35800 37.654 down down correct
FTXO.US First Trust Nasdaq Bank ETF 20260723 0 42.07 42.14 41.68 42.115 58500 42.115 up up correct
FTXR.US First Trust Nasdaq Transportation ETF 20260723 0 44.99 45.26 44.56 44.8 74700 44.8 down down correct
FV.US First Trust Dorsey Wright Focus 5 ETF 20260723 0 70.56 71.014 70.12 70.498 85300 70.498 down down correct
FVC.US First Trust Dorsey Wright Dynamic Focus 5 ETF 20260723 0 40.595 40.6663 40.595 40.6663 660 40.6663 up up correct
FYC.US First Trust Small Cap Growth AlphaDEX Fund 20260723 0 118.49 119.39 117.94 118.68 66326 118.68 up up correct
FYT.US First Trust Small Cap Value AlphaDEX Fund 20260723 0 71.27 71.27 70.18 70.55 35000 70.55 down down correct
FYX.US First Trust Exchange 20260723 0 141.55 141.55 140.01 140.59 17700 140.59 down down correct
GLDI.US Credit Suisse X 20260723 0 142 142 140.426 140.82 51800 140.82 down down correct
GNMA.US iShares GNMA Bond ETF 20260723 0 43.4795 43.5899 43.44 43.491 48207 43.491 up up correct
GNOM.US Global X Genomics & Biotechnology ETF 20260723 0 54.52 55.135 54.52 54.9 8184 54.9 up up correct
GRID.US First Trust NASDAQ Clean Edge Smart Grid Infrastructure Index Fund 20260723 0 178.15 180.52 178 179.8 500460 179.8 up up correct
HERD.US Pacer Cash Cows Fund of Funds ETF 20260723 0 48.27 48.27 47.77 47.875 5900 47.875 down down correct
HERO.US Global X Funds 20260723 0 24.32 24.46 23.99 24.286 39800 24.286 down down correct
HLAL.US Wahed FTSE USA Shariah ETF 20260723 0 70.23 70.41 69.585 69.94 59700 69.94 down down correct
HNDL.US Strategy Shares 20260723 0 22.54 22.59 22.46 22.495 55600 22.495 down down correct
HYDR.US Global X Hydrogen ETF 20260723 0 43.76 45.5 43.76 44.224 48000 44.224 up up correct
HYLS.US First Trust Tactical High Yield ETF 20260723 0 40.56 40.63 40.17 40.53 778700 40.53 down down correct
HYXF.US iShares ESG Advanced High Yield Corporate Bond ETF 20260723 0 46.25 46.26 46.14 46.205 26700 46.205 down down correct
HYZD.US WisdomTree Interest Rate Hedged High Yield Bond Fund 20260723 0 22.63 22.66 22.59 22.62 35400 22.62 down down correct
IBB.US iShares Biotechnology ETF 20260723 0 186.23 189.52 185.26 188.98 1291300 188.98 up up correct
IBBQ.US Invesco Nasdaq Biotechnology ETF 20260723 0 32.16 32.54 31.89 32.4567 13416 32.4567 up down incorrect
IBTA.US iShares Trust 20260723 0 27.35 27.35 24.76 26.29 304736 26.29 down down correct
IBTG.US iShares Trust 20260723 0 22.88 22.88 22.87 22.88 656600 22.88
IBTH.US iShares Trust 20260723 0 22.33 22.34 22.33 22.335 292137 22.335 up up correct
IBTI.US iShares Trust 20260723 0 22.04 22.05 22.03 22.05 846657 22.05 up up correct
IBTJ.US iShares Trust 20260723 0 21.5 21.506 21.485 21.495 197700 21.495 down down correct
IBTK.US iShares iBonds Dec 2030 Term Treasury ETF 20260723 0 19.35 19.3559 19.34 19.345 304986 19.345 down down correct
IBTL.US iShares iBonds Dec 2031 Term Treasury ETF 20260723 0 19.94 19.955 19.93 19.945 83900 19.945 up up correct
ICLN.US iShares Global Clean Energy ETF 20260723 0 18.42 18.6 18.24 18.37 5578700 18.37 down up incorrect
IEF.US iShares 7 20260723 0 92.8 92.9 92.76 92.85 5002200 92.85 up up correct
IEI.US iShares 3 20260723 0 116.14 116.2 116.07 116.16 859100 116.16 up up correct
IEUS.US iShares MSCI Europe Small 20260723 0 69.68 70 69.68 69.77 7100 69.77 up up correct
IFGL.US iShares International Developed Real Estate ETF 20260723 0 22.64 22.64 22.44 22.49 14604 22.49 down down correct
IFV.US First Trust Dorsey Wright International Focus 5 ETF 20260723 0 25.495 25.51 25.32 25.4 30000 25.4 down down correct
IGF.US iShares Trust 20260723 0 66.96 67.41 66.95 67.28 458262 67.28 up up correct
IGIB.US iShares 5 20260723 0 52.17 52.24 52.15 52.19 3437200 52.19 up up correct
IGOV.US iShares International Treasury Bond ETF 20260723 0 40.49 40.585 40.27 40.35 184462 40.35 down down correct
IGSB.US iShares 1 20260723 0 51.99 52.01 51.97 52.01 2743900 52.01 up up correct
IJT.US iShares S&P Small 20260723 0 170.58 171.91 170.58 171.73 346655 171.73 up up correct
IMCV.US iShares Morningstar Mid 20260723 0 94.12 94.32 93.67 93.95 41800 93.95 down down correct
INDY.US iShares India 50 ETF 20260723 0 42.16 42.27 41.99 42.05 79600 42.05 down down correct
IPKW.US Invesco International BuyBack Achievers ETF 20260723 0 58.63 58.9 58.3601 58.53 26459 58.53 down down correct
ISHG.US iShares 1 20260723 0 73.6 73.97 73.6 73.87 42700 73.87 up up correct
ISTB.US iShares Core 1 20260723 0 47.91 47.92 47.89 47.9 327400 47.9 down down correct
IUS.US Invesco RAFI Strategic US ETF 20260723 0 66.71 66.71 66.14 66.31 24700 66.31 down down correct
IUSB.US iShares Core Total USD Bond Market ETF 20260723 0 45.4 45.43 45.3799 45.42 2873501 45.42 up up correct
IUSG.US iShares Core S&P U.S. Growth ETF 20260723 0 183 184.1124 181.81 182.8 373844 182.8 down down correct
IUSV.US iShares Core S&P U.S. Value ETF 20260723 0 111.29 111.62 110.86 111.14 412402 111.14 down down correct
IXUS.US iShares Core MSCI Total International Stock ETF 20260723 0 93.35 93.8 92.9 93.37 1309200 93.37 up down incorrect
JOET.US Virtus ETF Trust II 20260723 0 45.34 45.34 45.06 45.21 17831 45.21 down down correct
JSML.US Janus Henderson Small Cap Growth Alpha ETF 20260723 0 88.58 89.326 88.28 88.694 13500 88.694 up up correct
KBWB.US Invesco Exchange 20260723 0 96.04 96.21 95.36 96.19 1468600 96.19 up up correct
KBWD.US Invesco KBW High Dividend Yield Financial ETF 20260723 0 12.09 12.09 11.9 11.96 509900 11.96 down down correct
KBWP.US Invesco KBW Property & Casualty Insurance ETF 20260723 0 129.36 132.14 129.36 132.14 6800 132.14 up up correct
KBWY.US Invesco KBW Premium Yield Equity REIT ETF 20260723 0 18.64 18.74 18.47 18.55 109600 18.55 down down correct
KRMA.US Global X Conscious Companies ETF 20260723 0 47.14 47.2356 47.07 47.2356 2069 47.2356 up up correct
KROP.US Global X Funds 20260723 0 35.2048 35.2048 35.2048 35.2048 216 35.2048
LDEM.US iShares ESG MSCI EM Leaders ETF 20260723 0 58.9407 58.9407 58.9407 58.9407 40 58.9407
LDSF.US First Trust Exchange 20260723 0 18.76 18.77 18.75 18.76 44100 18.76
LEGR.US First Trust Exchange 20260723 0 63.635 63.635 63.41 63.442 4300 63.442 down down correct
LMBS.US First Trust Low Duration Opportunities ETF 20260723 0 49.4 49.57 49.3142 49.36 432435 49.36 down down correct
LRGE.US ClearBridge Large Cap Growth ESG ETF 20260723 0 84.085 84.085 83.12 83.721 16900 83.721 down down correct
LVHD.US Legg Mason Low Volatility High Dividend ETF 20260723 0 44.6487 44.98 44.6487 44.86 33437 44.86 up up correct
MBB.US iShares Trust 20260723 0 92.91 92.95 92.82 92.88 1574096 92.88 down down correct
MCHI.US iShares MSCI China ETF 20260723 0 53.75 53.81 53.21 53.35 1438000 53.35 down up incorrect
MDIV.US First Trust Multi 20260723 0 16.79 16.81 16.635 16.695 39015 16.695 down down correct
MILN.US Global X Millennials Consumer ETF 20260723 0 43.32 43.32 42.71 42.8248 9827 42.8248 down up incorrect
NFTY.US First Trust Exchange 20260723 0 52.53 52.72 52.23 52.5 179800 52.5 down up incorrect
NXTG.US First Trust Exchange 20260723 0 147.01 147.0663 145.36 145.9052 9010 145.9052 down down correct
ONEQ.US Fidelity Nasdaq Composite Index ETF 20260723 0 99.5 99.86 98.24 98.96 633777 98.96 down down correct
PDBC.US Invesco Optimum Yield Diversified Commodity Strategy No K 20260723 0 18.08 18.23 18.06 18.06 4746623 18.06 down down correct
PDP.US Invesco DWA Momentum ETF 20260723 0 138.64 141.74 138.64 140.56 27000 140.56 up up correct
PEY.US Invesco High Yield Equity Dividend Achievers ETF 20260723 0 24.27 24.27 23.94 23.99 228800 23.99 down up incorrect
PEZ.US Invesco DWA Consumer Cyclicals Momentum ETF 20260723 0 98.33 98.33 98.33 98.33 100 98.33
PFF.US iShares Preferred and Income Securities ETF 20260723 0 30.3 30.34 30.12 30.14 3410500 30.14 down down correct
PFI.US Invesco DWA Financial Momentum ETF 20260723 0 61.26 61.56 61.26 61.56 1569 61.56 up up correct
PFM.US Invesco Dividend Achievers ETF 20260723 0 55.79 55.85 55.65 55.84 8100 55.84 up up correct
PGJ.US Invesco Golden Dragon China ETF 20260723 0 23.885 23.95 23.58 23.7147 29504 23.7147 down down correct
PHO.US Invesco Water Resources ETF 20260723 0 67.47 68.13 67.295 67.59 140734 67.59 up up correct
PID.US Invesco International Dividend Achievers ETF 20260723 0 22.78 22.78 22.64 22.72 72100 22.72 down down correct
PIE.US Invesco DWA Emerging Markets Momentum ETF 20260723 0 31.31 31.6 31.15 31.26 29800 31.26 down down correct
PIO.US Invesco Global Water ETF 20260723 0 43.7 43.9496 43.63 43.7644 12383 43.7644 up up correct
PIZ.US Invesco DWA Developed Markets Momentum ETF 20260723 0 51.97 52.17 51.79 51.92 27400 51.92 down down correct
PKW.US Invesco BuyBack Achievers ETF 20260723 0 143.39 143.67 142.57 143.2 10000 143.2 down down correct
PNQI.US Invesco NASDAQ Internet ETF 20260723 0 46.33 46.37 45.57 45.81 52000 45.81 down down correct
PPH.US VanEck Vectors ETF Trust 20260723 0 108.04 110.01 107.69 109.95 60976 109.95 up up correct
PRFZ.US Invesco FTSE RAFI US 1500 Small 20260723 0 53.49 53.82 53.3 53.58 116600 53.58 up up correct
PRN.US Invesco DWA Industrials Momentum ETF 20260723 0 231.16 233.74 229.49 230.86 27700 230.86 down down correct
PSC.US Principal Exchange 20260723 0 67.59 67.758 67.13 67.46 140562 67.46 down down correct
PSCC.US Invesco S&P SmallCap Consumer Staples ETF 20260723 0 36.49 36.49 35.72 36.05 8800 36.05 down down correct
PSCD.US Invesco S&P SmallCap Consumer Discretionary ETF 20260723 0 114.45 115.32 114.45 115.32 200 115.32 up down incorrect
PSCE.US Invesco S&P SmallCap Energy ETF 20260723 0 60.26 60.26 58.49 58.6 21100 58.6 down down correct
PSCF.US Invesco S&P SmallCap Financials ETF 20260723 0 65.84 66 65.58 66 5600 66 up up correct
PSCH.US Invesco S&P SmallCap Health Care ETF 20260723 0 52.78 53.16 52.6 52.96 10700 52.96 up up correct
PSCI.US Invesco S&P SmallCap Industrials ETF 20260723 0 177.05 178.96 177.05 178.96 2600 178.96 up up correct
PSCM.US Invesco S&P SmallCap Materials ETF 20260723 0 98.03 98.39 98.03 98.08 500 98.08 up up correct
PSCT.US Invesco S&P SmallCap Information Technology ETF 20260723 0 79.98 81.02 79.52 80.32 18900 80.32 up up correct
PSCU.US Invesco S&P SmallCap Utilities & Communication Services ETF 20260723 0 64.39 64.39 63.73 64.0294 829 64.0294 down down correct
PSET.US Principal Exchange 20260723 0 75.56 75.689 75.56 75.689 300 75.689 up up correct
PSL.US Invesco Exchange 20260723 0 111.94 111.94 111.17 111.63 1300 111.63 down down correct
PTF.US Invesco Exchange 20260723 0 108.1 112.06 108.1 109.54 171100 109.54 up down incorrect
PTH.US Invesco DWA Healthcare Momentum ETF 20260723 0 58.7 59.65 58.7 59.39 35400 59.39 up up correct
PUI.US Invesco DWA Utilities Momentum ETF 20260723 0 47.37 47.43 47.26 47.43 4200 47.43 up down incorrect
PXI.US Invesco DWA Energy Momentum ETF 20260723 0 61.53 61.6 59.85 59.86 6800 59.86 down down correct
PY.US Principal Exchange 20260723 0 55.13 55.13 54.87 55.01 18500 55.01 down down correct
PYZ.US Invesco DWA Basic Materials Momentum ETF 20260723 0 121.03 122.06 121.03 122.0014 838 122.0014 up up correct
QABA.US First Trust NASDAQ ABA Community Bank Index Fund 20260723 0 66.99 67.51 66.51 67.4966 17010 67.4966 up up correct
QAT.US iShares MSCI Qatar ETF 20260723 0 17.54 17.57 17.46 17.48 14700 17.48 down up incorrect
QCLN.US First Trust NASDAQ Clean Edge Green Energy Index Fund 20260723 0 51.79 52.55 51.05 51.6 272900 51.6 down down correct
QCLR.US Global X NASDAQ 100® Collar 95 20260723 0 27.84 27.84 27.793 27.793 400 27.793 down down correct
QQEW.US First Trust NASDAQ 20260723 0 152.37 152.8 150.84 151.68 50800 151.68 down down correct
QQMG.US Invesco ESG NASDAQ 100 ETF 20260723 0 48.41 48.7 48.02 48.233 21400 48.233 down down correct
QQQ.US Invesco QQQ Trust Series 1 20260723 0 694.67 698.66 687.79 691.96 44028600 691.96 down down correct
QQQA.US ProShares Trust 20260723 0 71.18 71.659 70.58 70.809 30600 70.809 down down correct
QQQJ.US Invesco NASDAQ Next Gen 100 ETF 20260723 0 43.68 44.054 43.54 43.76 101400 43.76 up up correct
QQQM.US Invesco NASDAQ 100 ETF 20260723 0 286.01 287.669 283.2 284.98 3904100 284.98 down down correct
QQXT.US First Trust NASDAQ 20260723 0 97.44 97.72 97.27 97.5 3800 97.5 up up correct
QRMI.US Global X NASDAQ 100® Risk Managed Income ETF 20260723 0 15.1 15.1 15.03 15.05 11500 15.05 down down correct
QTEC.US First Trust Exchange 20260723 0 303.08 306.29 300.37 302.54 220900 302.54 down down correct
QTR.US Global X NASDAQ 100 Tail Risk ETF 20260723 0 33.4 33.4703 33.4 33.4703 540 33.4703 up down incorrect
QYLD.US Global X NASDAQ 100 Covered Call ETF 20260723 0 17.67 17.73 17.565 17.64 6443400 17.64 down up incorrect
QYLG.US Global X Funds 20260723 0 28.81 28.85 28.55 28.653 62407 28.653 down down correct
RAYS.US Global X Solar ETF 20260723 0 2113 2123 2068.5 2068.5 4778 2068.5 down down correct
RDVY.US First Trust Rising Dividend Achievers ETF 20260723 0 79.6 79.76 79.19 79.65 1244078 79.65 up up correct
REIT.US ALPS Active REIT ETF 20260723 0 31.27 32.16 31.24 31.265 7700 31.265 down down correct
RFDI.US First Trust RiverFront Dynamic Developed International ETF 20260723 0 88.382 88.469 88.18 88.229 5800 88.229 down down correct
RFEM.US First Trust RiverFront Dynamic Emerging Markets ETF 20260723 0 92.18 92.18 91.73 92.068 4500 92.068 down down correct
RING.US iShares MSCI Global Gold Miners ETF 20260723 0 64.02 64.76 63.51 64.49 844600 64.49 up up correct
RNEM.US First Trust Exchange 20260723 0 55.11 55.526 55.11 55.526 1300 55.526 up down incorrect
RNRG.US Global X Renewable Energy Producers ETF 20260723 0 35.37 35.47 35.37 35.385 1500 35.385 up up correct
ROBT.US First Trust Exchange 20260723 0 53.27 53.3884 52.47 52.8152 26775 52.8152 down down correct
RTH.US VanEck Vectors ETF Trust 20260723 0 254.34 254.34 251.98 252.93 4000 252.93 down down correct
SARK.US Tuttle Capital Short Innovation ETF 20260723 0 29.14 29.57 28.79 29.33 156100 29.33 up up correct
SCZ.US iShares MSCI EAFE Small 20260723 0 82.16 82.46 81.68 81.91 831600 81.91 down down correct
SDG.US iShares MSCI Global Impact ETF 20260723 0 87.1 87.75 87.1 87.41 4900 87.41 up up correct
SDVY.US First Trust Exchange 20260723 0 42.8 42.84 42.553 42.83 1005600 42.83 up up correct
SHV.US iShares Short Treasury Bond ETF 20260723 0 110.27 110.27 110.25 110.26 2153900 110.26 down down correct
SHY.US iShares Trust 20260723 0 81.78 81.79 81.76 81.77 3129200 81.77 down down correct
SKOR.US FlexShares Credit 20260723 0 47.9 47.94 47.89 47.93 36206 47.93 up up correct
SKYU.US ProShares Ultra Cloud Computing 20260723 0 34.74 34.74 33.409 33.409 300 33.409 down down correct
SKYY.US First Trust Exchange 20260723 0 132.2 133 129.37 129.72 213600 129.72 down down correct
SLQD.US iShares Trust 20260723 0 50.02 50.06 50.02 50.04 129300 50.04 up up correct
SLVO.US Credit Suisse X 20260723 0 62.18 62.52 61.71 61.83 316500 61.83 down down correct
SMCP.US AlphaMark Actively Managed Small Cap ETF 20260723 0 24.92 24.99 24.9 24.91 1600 24.91 down down correct
SMH.US VanEck Vectors Semiconductor ETF 20260723 0 577.2 586.89 573.9994 580.17 7963219 580.17 up up correct
SNSR.US Global X Internet of Things ETF 20260723 0 45.42 45.86 45.121 45.383 13500 45.383 down down correct
SOCL.US Global X Funds 20260723 0 44.73 44.96 44.07 44.39 5700 44.39 down down correct
SOXQ.US Invesco PHLX Semiconductor ETF 20260723 0 96.35 98.2 95.93 97.16 1761500 97.16 up up correct
SOXX.US iShares Semiconductor ETF 20260723 0 545.5 558.09 543.79 551.24 6689500 551.24 up down incorrect
SPRX.US Spear Alpha ETF 20260723 0 46.21 47.55 45.935 46.527 55000 46.527 up up correct
SQLV.US Legg Mason ETF Investment Trust 20260723 0 51.79 51.85 51.56 51.738 1700 51.738 down down correct
SQQQ.US ProShares Trust 20260723 0 42.81 44.005 42.1132 43.27 53258246 43.27 up up correct
SRET.US Global X SuperDividend REIT ETF 20260723 0 22.94 22.973 22.68 22.778 17200 22.778 down down correct
SUSB.US iShares ESG 1 20260723 0 24.78 24.805 24.775 24.7858 150888 24.7858 up up correct
SUSC.US iShares ESG USD Corporate Bond ETF 20260723 0 22.65 22.69 22.64 22.675 364637 22.675 up up correct
SUSL.US iShares ESG MSCI USA Leaders ETF 20260723 0 129.92 129.935 128.73 129.09 42000 129.09 down down correct
TDIV.US First Trust NASDAQ Technology Dividend Index Fund 20260723 0 107.78 108.779 106.87 107.3889 82471 107.3889 down down correct
TLT.US iShares 20+ Year Treasury Bond ETF 20260723 0 82.99 83.25 82.96 83.17 29152800 83.17 up up correct
TQQQ.US ProShares UltraPro QQQ 20260723 0 67.11 68.27 65.02 66.3 80277500 66.3 down down correct
TUR.US iShares Inc. 20260723 0 39.46 39.55 39.34 39.44 33300 39.44 down down correct
UAE.US iShares MSCI UAE ETF 20260723 0 18.78 18.95 18.74 18.88 152400 18.88 up up correct
UCRD.US VictoryShares ESG Corporate Bond ETF 20260723 0 21.105 21.105 21.105 21.105 13 21.105
UCYB.US ProShares Ultra Nasdaq Cybersecurity 20260723 0 73.76 73.76 71.54 72.1633 8625 72.1633 down down correct
UFO.US Procure ETF Trust II 20260723 0 43.32 44.23 43.165 43.72 386000 43.72 up up correct
USIG.US iShares Broad USD Investment Grade Corporate Bond ETF 20260723 0 50.22 50.3 50.2 50.27 1515000 50.27 up up correct
USMC.US Principal U.S. Mega 20260723 0 73.41 73.79 73.295 73.6063 116467 73.6063 up up correct
USOI.US Credit Suisse X 20260723 0 45.48 45.65 45.05 45.07 1074941 45.07 down down correct
USXF.US iShares ESG Advanced MSCI USA ETF 20260723 0 66.88 67.406 66.66 66.97 70800 66.97 up up correct
VCIT.US Vanguard Intermediate 20260723 0 81.08 81.175 81.035 81.12 9121692 81.12 up up correct
VCLT.US Vanguard Long 20260723 0 72.13 72.3301 72.085 72.26 2076556 72.26 up up correct
VCSH.US Vanguard Scottsdale Funds 20260723 0 78.39 78.44 78.36 78.405 3971736 78.405 up up correct
VGIT.US Vanguard Intermediate 20260723 0 58.21 58.25 58.18 58.23 2192200 58.23 up up correct
VGLT.US Vanguard Scottsdale Funds 20260723 0 53.15 53.28 53.13 53.25 1541400 53.25 up up correct
VGSH.US Vanguard Short 20260723 0 57.97 57.98 57.96 57.98 3561000 57.98 up up correct
VIGI.US Vanguard International Dividend Appreciation Index Fund ETF Shares 20260723 0 94 94.18 93.68 93.9 280200 93.9 down down correct
VMBS.US Vanguard Mortgage 20260723 0 46.06 46.11 46.01 46.07 1399400 46.07 up up correct
VNQI.US Vanguard Global ex 20260723 0 45.16 45.24 44.94 45.04 202500 45.04 down down correct
VONE.US Vanguard Russell 1000 Index Fund ETF Shares 20260723 0 335 335.87 332.6 333.88 110300 333.88 down down correct
VONG.US Vanguard Scottsdale Funds 20260723 0 122.34 123.09 121.29 122.13 746200 122.13 down down correct
VONV.US Vanguard Scottsdale Funds 20260723 0 108.06 108.37 107.67 107.96 530028 107.96 down down correct
VPN.US Global X Funds 20260723 0 25.955 26.11 25.575 25.765 7258 25.765 down down correct
VRIG.US Invesco Actively Managed Exchange 20260723 0 25.05 25.05 25.04 25.045 548400 25.045 down down correct
VSDA.US VictoryShares Dividend Accelerator ETF 20260723 0 57.75 57.911 57.745 57.911 2300 57.911 up up correct
VSMV.US VictoryShares US Multi 20260723 0 59.76 59.79 59.532 59.685 4700 59.685 down down correct
VTC.US Vanguard Scottsdale Funds 20260723 0 75.17 75.3 75.1568 75.245 60547 75.245 up up correct
VTHR.US Vanguard Russell 3000 Index Fund ETF Shares 20260723 0 326.61 327.8 325.32 326.44 36100 326.44 down down correct
VTIP.US Vanguard Malvern Funds 20260723 0 49.6 49.61 49.57 49.57 3045200 49.57 down up incorrect
VTWG.US Vanguard Russell 2000 Growth Index Fund ETF Shares 20260723 0 271.65 274.055 271.65 273.0204 13750 273.0204 up down incorrect
VTWO.US Vanguard Russell 2000 Index Fund ETF Shares 20260723 0 117.58 118.45 117.32 118.09 1466200 118.09 up up correct
VTWV.US Vanguard Russell 2000 Value Index Fund ETF Shares 20260723 0 194.62 194.79 193.86 194.62 18700 194.62
VWOB.US Vanguard Emerging Markets Government Bond Index Fund ETF Shares 20260723 0 65.8 65.86 65.695 65.72 682176 65.72 down down correct
VXUS.US Vanguard Total International Stock Index Fund ETF Shares 20260723 0 83.49 83.98 83.15 83.62 4218600 83.62 up up correct
VYMI.US Vanguard International High Dividend Yield Index Fund ETF Shares 20260723 0 100.98 101.28 100.74 100.97 827500 100.97 down down correct
WBND.US Western Asset Total Return ETF 20260723 0 49.36 49.36 49.25 49.25 42283 49.25 down down correct
WCBR.US WisdomTree Trust 20260723 0 36.66 36.74 35.54 35.646 52400 35.646 down down correct
WOOD.US iShares Global Timber & Forestry ETF 20260723 0 68.705 68.929 68.23 68.4869 7004 68.4869 down down correct
XT.US iShares Exponential Technologies ETF 20260723 0 79.16 79.52 78.89 79.273 50400 79.273 up up correct
YLDE.US ClearBridge Dividend Strategy ESG ETF 20260723 0 56.51 56.63 56.22 56.27 9564 56.27 down down correct

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