CollectAI

close-nasdaq_etfs

2026/07/24

TICKER DESC DATE TIME OPEN HIGH LOW CLOSE VOL Adj CLOSE Trend Predict Result
AADR.US AdvisorShares Dorsey Wright ADR ETF 20260724 0 82.58 82.58 82.58 82.58 100 82.58
AAXJ.US iShares MSCI All Country Asia ex Japan ETF 20260724 0 111.01 111.27 109.73 109.86 396500 109.86 down down correct
ACWI.US iShares Trust 20260724 0 154.26 155.38 154.02 154.3 2232400 154.3 up up correct
ACWX.US iShares MSCI ACWI ex U.S. ETF 20260724 0 74.43 74.68 74 74.1 1381300 74.1 down down correct
AGNG.US Global X Aging Population ETF 20260724 0 36.84 37.07 36.82 36.897 7100 36.897 up up correct
AGZD.US WisdomTree Interest Rate Hedged U.S. Aggregate Bond Fund 20260724 0 22.64 22.64 22.61 22.62 32200 22.62 down down correct
AIA.US iShares Trust 20260724 0 132.86 133.01 130.89 131.15 1035900 131.15 down down correct
AIQ.US Global X Artificial Intelligence & Technology ETF 20260724 0 59 59.12 57.83 57.98 1973700 57.98 down down correct
AIRR.US First Trust Exchange 20260724 0 124.21 124.21 120.98 121.12 491403 121.12 down down correct
ALTY.US Global X Funds 20260724 0 12.44 12.44 12.35 12.3627 10137 12.3627 down down correct
ANGL.US VanEck Vectors ETF Trust 20260724 0 28.85 28.875 28.79 28.82 1545945 28.82 down down correct
AQWA.US Global X Funds 20260724 0 18.91 19.02 18.91 18.975 4300 18.975 up up correct
BBH.US VanEck Vectors Biotech ETF 20260724 0 205.09 205.17 203.57 203.57 2100 203.57 down up incorrect
BFIT.US Global X Health & Wellness ETF 20260724 0 31.48 32.14 31.48 32.12 80275 32.12 up down incorrect
BGRN.US iShares Trust 20260724 0 46.86 46.9 46.8301 46.865 39134 46.865 up down incorrect
BIB.US ProShares Ultra Nasdaq Biotechnology 20260724 0 100 100 97.68 97.88 3500 97.88 down up incorrect
BIS.US ProShares UltraShort Nasdaq Biotechnology 20260724 0 13.69 13.88 13.67 13.87 6300 13.87 up down incorrect
BKCH.US Global X Blockchain ETF 20260724 0 70.79 70.79 67.58 67.62 53300 67.62 down up incorrect
BND.US Vanguard Bond Index Funds 20260724 0 72.27 72.43 72.27 72.31 5695400 72.31 up down incorrect
BNDW.US Vanguard Total World Bond ETF 20260724 0 67.51 67.6301 67.51 67.565 79960 67.565 up down incorrect
BNDX.US Vanguard Total International Bond Index Fund ETF Shares 20260724 0 47.79 47.84 47.775 47.8 3167555 47.8 up down incorrect
BOTZ.US Global X Robotics & Artificial Intelligence ETF 20260724 0 34.18 34.23 33.775 33.83 1202000 33.83 down up incorrect
BSCQ.US Invesco BulletShares 2026 Corporate Bond ETF 20260724 0 19.52 19.52 19.51 19.515 592600 19.515 down down correct
BSCR.US Invesco BulletShares 2027 Corporate Bond ETF 20260724 0 19.57 19.59 19.57 19.575 708000 19.575 up up correct
BSCS.US Invesco BulletShares 2028 Corporate Bond ETF 20260724 0 20.28 20.28 20.26 20.275 477507 20.275 down down correct
BSCT.US Invesco BulletShares 2029 Corporate Bond ETF 20260724 0 18.46 18.46 18.44 18.445 547700 18.445 down down correct
BSCU.US Invesco BulletShares 2030 Corporate Bond ETF 20260724 0 16.49 16.49 16.468 16.475 650300 16.475 down down correct
BSCV.US Invesco BulletShares 2031 Corporate Bond ETF 20260724 0 16.2 16.21 16.18 16.195 986600 16.195 down down correct
BSJQ.US Invesco BulletShares 2026 High Yield Corporate Bond ETF 20260724 0 22.88 22.88 22.86 22.87 197100 22.87 down up incorrect
BSJR.US Invesco BulletShares 2027 High Yield Corporate Bond ETF 20260724 0 22.29 22.29 22.268 22.285 197400 22.285 down up incorrect
BSJS.US Invesco BulletShares 2028 High Yield Corporate Bond ETF 20260724 0 21.68 21.68 21.6072 21.6397 217576 21.6397 down up incorrect
BSJT.US Invesco BulletShares 2029 High Yield Corporate Bond ETF 20260724 0 21.04 21.04 20.98 20.99 221500 20.99 down up incorrect
BSMQ.US Invesco Exchange 20260724 0 23.51 23.56 23.5 23.52 50900 23.52 up down incorrect
BSMR.US Invesco Exchange 20260724 0 23.51 23.63 23.505 23.545 43895 23.545 up down incorrect
BSMS.US Invesco Exchange 20260724 0 23.25 23.28 23.245 23.275 51100 23.275 up down incorrect
BSMT.US Invesco Exchange 20260724 0 22.8 22.84 22.79 22.815 48772 22.815 up down incorrect
BSMU.US Invesco BulletShares 2030 Municipal Bond ETF 20260724 0 21.6 21.63 21.58 21.605 49300 21.605 up down incorrect
BSMV.US Invesco BulletShares 2031 Municipal Bond ETF 20260724 0 20.66 20.69 20.63 20.64 21400 20.64 down down correct
BTEC.US Principal Healthcare Innovators Index ETF 20260724 0 9.525 9.571 9.454 9.4925 150309 9.4925 down down correct
BUG.US Global X Funds 20260724 0 37.56 38.065 37.265 37.8 1241600 37.8 up up correct
CARZ.US First Trust NASDAQ Global Auto Index Fund 20260724 0 102.7 102.709 100.9101 101.3611 10897 101.3611 down down correct
CATH.US Global X S&P 500 Catholic Values ETF 20260724 0 87.57 88.23 87.56 87.648 9600 87.648 up up correct
CDC.US Victory Portfolios II 20260724 0 75.81 76.76 75.81 76.679 6315 76.679 up up correct
CDL.US Victory Portfolios II 20260724 0 79.15 80.005 79.15 80.005 3500 80.005 up up correct
CEFA.US Global X S&P Catholic Values Developed ex 20260724 0 39.39 39.6601 39.39 39.578 2165 39.578 up up correct
CFA.US VictoryShares US 500 Volatility Wtd ETF 20260724 0 98.94 99.518 98.94 99.46 2600 99.46 up up correct
CFO.US Victory Portfolios II 20260724 0 80.44 80.8735 80.38 80.6097 3132 80.6097 up up correct
CIBR.US First Trust Exchange 20260724 0 88.29 88.99 87.848 88.4 872900 88.4 up up correct
CIZ.US VictoryShares Developed Enhanced Volatility Wtd ETF 20260724 0 2.05 2.1 2 2.05 2281740 2.05
CLOU.US Global X Funds 20260724 0 22.805 23.18 22.8 23.07 158800 23.07 up up correct
COMT.US iShares GSCI Commodity Dynamic Roll Strategy ETF 20260724 0 33.06 33.25 32.85 33.145 85400 33.145 up up correct
CSB.US VictoryShares US Small Cap High Div Volatility Wtd ETF 20260724 0 66.82 67.2 66.82 66.8773 9837 66.8773 up up correct
CTEC.US Global X Funds 20260724 0 55.34 55.66 53.09 54.0217 3457 54.0217 down down correct
CXSE.US WisdomTree Trust 20260724 0 37.53 37.65 37.42 37.49 54000 37.49 down down correct
DALI.US First Trust Dorsey Wright DALI 1 ETF 20260724 0 28.171 28.171 28.171 28.171 100 28.171
DAPP.US VanEck Vectors ETF Trust 20260724 0 18.68 18.75 18.03 18.03 385800 18.03 down down correct
DAX.US Global X DAX Germany ETF 20260724 0 43.93 44.44 43.9 44.095 32800 44.095 up up correct
DDI.US DoubleDown Interactive Co. Ltd. American Depository Shares 20260724 0 11.42 11.5 11.37 11.42 33600 11.42
DDIV.US First Trust Dorsey Wright Momentum & Dividend ETF 20260724 0 47.51 47.76 47.45 47.495 40800 47.495 down down correct
DEMZ.US Democratic Large Cap Core ETF 20260724 0 46.17 46.38 46.17 46.285 1400 46.285 up up correct
DGRE.US WisdomTree Emerging Markets Quality Dividend Growth Fund 20260724 0 38.28 38.508 37.95 37.95 5200 37.95 down down correct
DGRS.US WisdomTree Trust 20260724 0 59.75 60.14 59.68 59.69 45900 59.69 down down correct
DGRW.US WisdomTree U.S. Quality Dividend Growth Fund 20260724 0 95.12 95.8581 95.08 95.44 633808 95.44 up up correct
DMXF.US iShares ESG Advanced MSCI EAFE Index ETF 20260724 0 82.65 83.23 82.65 82.73 24800 82.73 up up correct
DRIV.US Global X Funds 20260724 0 34.25 34.2803 33.345 33.4477 19178 33.4477 down down correct
DVLU.US First Trust Dorsey Wright Momentum & Value ETF 20260724 0 40.91 41.13 40.76 40.85 3000 40.85 down down correct
DVOL.US First Trust Exchange 20260724 0 37.83 38.03 37.81 37.92 6400 37.92 up down incorrect
DVY.US iShares Trust 20260724 0 161.29 163.07 161.28 162.99 393200 162.99 up down incorrect
DWAS.US Invesco DWA SmallCap Momentum ETF 20260724 0 116.51 116.51 113.82 113.84 8900 113.84 down up incorrect
DWAW.US AdvisorShares Trust 20260724 0 50.11 50.11 49.928 49.928 2400 49.928 down up incorrect
DWSH.US AdvisorShares Dorsey Wright Short ETF 20260724 0 6.18 6.18 6.075 6.08 24221 6.08 down up incorrect
DWUS.US AdvisorShares Trust 20260724 0 58.48 58.488 57.909 57.909 2100 57.909 down up incorrect
EBIZ.US Global X Funds 20260724 0 28.49 28.73 28.49 28.67 1525 28.67 up down incorrect
ECOW.US Pacer Emerging Markets Cash Cows 100 ETF 20260724 0 27.1 27.33 27.1 27.141 21600 27.141 up down incorrect
EEMA.US iShares MSCI Emerging Markets Asia ETF 20260724 0 111.32 111.69 110.15 110.22 225200 110.22 down up incorrect
EFAS.US Global X MSCI SuperDividend EAFE ETF 20260724 0 22.44 22.5499 22.39 22.4754 20295 22.4754 up down incorrect
EMB.US iShares J.P. Morgan USD Emerging Markets Bond ETF 20260724 0 94.65 94.78 94.475 94.64 7179064 94.64 down down correct
EMCB.US WisdomTree Emerging Markets Corporate Bond Fund 20260724 0 66.12 66.12 65.77 65.77 1200 65.77 down down correct
EMIF.US iShares Emerging Markets Infrastructure ETF 20260724 0 26.01 26.04 25.98 25.98 2400 25.98 down down correct
EMXC.US iShares MSCI Emerging Markets ex China ETF 20260724 0 92.98 93.15 91.65 91.89 2987500 91.89 down down correct
EMXF.US iShares Trust 20260724 0 55.18 55.18 54.661 54.661 9400 54.661 down down correct
ENZL.US iShares MSCI New Zealand ETF 20260724 0 46.49 47.06 46.3399 46.5741 186713 46.5741 up up correct
EQRR.US ProShares Equities for Rising Rates ETF 20260724 0 80.39 81.08 80.39 80.788 2300 80.788 up up correct
ESGD.US iShares ESG Aware MSCI EAFE ETF 20260724 0 102.62 103.164 102.44 102.57 450600 102.57 down down correct
ESGE.US iShares ESG Aware MSCI EM ETF 20260724 0 51.35 51.525 50.855 50.93 311257 50.93 down down correct
ESGU.US iShares ESG Aware MSCI USA ETF 20260724 0 161.91 163.05 161.68 162.05 249223 162.05 up up correct
ESMV.US iShares ESG MSCI USA Min Vol Factor ETF 20260724 0 30.41 30.423 30.41 30.423 200 30.423 up up correct
ESPO.US VanEck Vectors Video Gaming and eSports ETF 20260724 0 88.69 89.37 88.54 88.8377 10234 88.8377 up up correct
EUFN.US iShares MSCI Europe Financials ETF 20260724 0 40.21 40.55 40.165 40.38 1970607 40.38 up up correct
EWJV.US iShares Trust 20260724 0 46.14 46.48 46.09 46.19 413700 46.19 up up correct
EWZS.US iShares MSCI Brazil Small 20260724 0 12.94 12.96 12.81 12.81 33600 12.81 down down correct
FAAR.US First Trust Exchange 20260724 0 31.275 31.31 31.15 31.193 18300 31.193 down down correct
FAB.US First Trust Exchange 20260724 0 104.15 104.85 104.05 104.64 6200 104.64 up down incorrect
FAD.US First Trust Multi Cap Growth AlphaDEX Fund 20260724 0 186.29 186.29 183.61 184.04 17611 184.04 down up incorrect
FALN.US iShares Fallen Angels USD Bond ETF 20260724 0 26.87 26.91 26.85 26.87 1003697 26.87
FCA.US First Trust Exchange 20260724 0 27.18 27.36 27.11 27.11 1100 27.11 down up incorrect
FCAL.US First Trust Exchange 20260724 0 48.52 48.72 48.52 48.63 13400 48.63 up down incorrect
FCEF.US First Trust CEF Income Opportunity ETF 20260724 0 23.68 23.8 23.66 23.7 8800 23.7 up down incorrect
FCVT.US First Trust SSI Strategic Convertible Securities ETF 20260724 0 50.45 50.45 49.32 49.328 31478 49.328 down up incorrect
FDIV.US First Trust Strategic Income ETF 20260724 0 27.55 27.909 27.537 27.821 215400 27.821 up down incorrect
FDNI.US First Trust Dow Jones International Internet ETF 20260724 0 25.92 26.16 25.82 25.99 6000 25.99 up down incorrect
FDT.US First Trust Exchange 20260724 0 90.85 91.47 90.385 90.5754 93466 90.5754 down up incorrect
FDTS.US First Trust Developed Markets ex 20260724 0 64.82 64.82 64.72 64.72 300 64.72 down up incorrect
FEM.US First Trust Emerging Markets AlphaDEX Fund 20260724 0 31.18 31.3 31 31.04 101200 31.04 down up incorrect
FEMB.US First Trust Emerging Markets Local Currency Bond ETF 20260724 0 28.97 29.179 28.74 28.99 133000 28.99 up down incorrect
FEMS.US First Trust Exchange 20260724 0 44.46 44.57 43.98 44.135 77192 44.135 down up incorrect
FEP.US First Trust Europe AlphaDEX Fund 20260724 0 57.64 57.89 57.48 57.59 8000 57.59 down up incorrect
FEUZ.US First Trust Exchange 20260724 0 66.23 66.39 66.23 66.39 500 66.39 up down incorrect
FEX.US First Trust Large Cap Core AlphaDEX Fund 20260724 0 136.02 136.91 136.02 136.23 56900 136.23 up up correct
FGM.US First Trust Germany AlphaDEX Fund 20260724 0 61.895 61.9996 61.895 61.9996 712 61.9996 up up correct
FICS.US First Trust International Developed Cap Strength ETF 20260724 0 41.35 41.4717 41.33 41.3803 19719 41.3803 up up correct
FID.US First Trust S&P International Dividend Aristocrats ETF 20260724 0 22.34 22.41 22.27 22.28 13000 22.28 down down correct
FINX.US Global X FinTech ETF 20260724 0 25.1 25.345 24.86 25.035 266900 25.035 down down correct
FIXD.US First Trust Exchange 20260724 0 42.84 43 42.63 42.865 379200 42.865 up up correct
FJP.US First Trust Japan AlphaDEX Fund 20260724 0 73.84 74.61 73.84 73.86 13100 73.86 up up correct
FKU.US First Trust United Kingdom AlphaDEX Fund 20260724 0 54 54.37 54 54.12 900 54.12 up up correct
FLN.US First Trust Latin America AlphaDEX Fund 20260724 0 25.5 25.82 25.5 25.57 16100 25.57 up up correct
FMB.US First Trust Managed Municipal ETF 20260724 0 50.29 50.35 50.189 50.28 312700 50.28 down down correct
FMHI.US First Trust Exchange 20260724 0 47.49 47.67 47.43 47.569 125300 47.569 up up correct
FNK.US First Trust Mid Cap Value AlphaDEX Fund 20260724 0 62.41 63.14 62.41 62.98 2400 62.98 up up correct
FNX.US First Trust Mid Cap Core AlphaDEX Fund 20260724 0 143.48 144.36 143.34 143.34 7700 143.34 down down correct
FNY.US First Trust Mid Cap Growth AlphaDEX Fund 20260724 0 104.03 104.03 102.6 102.62 24500 102.62 down down correct
FPA.US First Trust Asia Pacific Ex 20260724 0 47.79 47.79 46.62 46.62 4600 46.62 down down correct
FPXE.US First Trust IPOX Europe Equity Opportunities ETF 20260724 0 32.82 32.82 32.82 32.82 300 32.82
FPXI.US First Trust International Equity Opportunities ETF 20260724 0 70.93 70.93 69.55 69.7203 20604 69.7203 down down correct
FSZ.US First Trust Switzerland AlphaDEX Fund 20260724 0 79.87 79.94 79.76 79.76 1500 79.76 down down correct
FTA.US First Trust Large Cap Value AlphaDEX Fund 20260724 0 99.13 100.52 99.13 100.37 32700 100.37 up up correct
FTAG.US First Trust Exchange 20260724 0 29.5 29.62 29.5 29.59 800 29.59 up up correct
FTC.US First Trust Large Cap Growth AlphaDEX Fund 20260724 0 177.79 178.83 176.645 176.7504 8488 176.7504 down down correct
FTCS.US First Trust Capital Strength ETF 20260724 0 96.39 97.48 96.07 97.39 607500 97.39 up up correct
FTGC.US First Trust Global Tactical Commodity Strategy Fund 20260724 0 29.44 29.57 29.3663 29.4222 547903 29.4222 down down correct
FTHI.US First Trust BuyWrite Income ETF 20260724 0 23.7 23.84 23.65 23.69 1864500 23.69 down down correct
FTRI.US First Trust Exchange 20260724 0 16.61 16.675 16.61 16.6127 12084 16.6127 up up correct
FTSL.US First Trust Senior Loan Fund 20260724 0 44.69 44.74 44.6 44.74 192600 44.74 up up correct
FTSM.US First Trust Enhanced Short Maturity ETF 20260724 0 59.86 59.86 59.83 59.845 444588 59.845 down down correct
FTXG.US First Trust Nasdaq Food & Beverage ETF 20260724 0 22.815 22.891 22.81 22.891 3300 22.891 up up correct
FTXH.US First Trust Nasdaq Pharmaceuticals ETF 20260724 0 39.13 42.87 38.79 38.97 31304968 38.97 down down correct
FTXL.US First Trust Nasdaq Semiconductor ETF 20260724 0 238.54 239.06 227.44 229.35 2822000 229.35 down down correct
FTXN.US First Trust Nasdaq Oil & Gas ETF 20260724 0 37.854 38.22 37.56 37.619 22000 37.619 down down correct
FTXO.US First Trust Nasdaq Bank ETF 20260724 0 42.25 42.59 42.145 42.36 88300 42.36 up up correct
FTXR.US First Trust Nasdaq Transportation ETF 20260724 0 44.93 45.5 44.77 45.18 4310300 45.18 up up correct
FV.US First Trust Dorsey Wright Focus 5 ETF 20260724 0 70.3 70.455 69.343 69.448 61000 69.448 down down correct
FVC.US First Trust Dorsey Wright Dynamic Focus 5 ETF 20260724 0 40.365 40.478 40.0639 40.0639 1730 40.0639 down down correct
FYC.US First Trust Small Cap Growth AlphaDEX Fund 20260724 0 119.4 119.4 117.5201 117.93 52559 117.93 down down correct
FYT.US First Trust Small Cap Value AlphaDEX Fund 20260724 0 71.61 71.67 71.32 71.4 4600 71.4 down down correct
FYX.US First Trust Exchange 20260724 0 141.55 142.28 141.11 141.32 17500 141.32 down down correct
GLDI.US Credit Suisse X 20260724 0 140 142 140 141.642 124200 141.642 up up correct
GNMA.US iShares GNMA Bond ETF 20260724 0 43.19 43.5999 43.19 43.5373 68203 43.5373 up up correct
GNOM.US Global X Genomics & Biotechnology ETF 20260724 0 55.18 55.18 53.9 53.9873 13725 53.9873 down down correct
GRID.US First Trust NASDAQ Clean Edge Smart Grid Infrastructure Index Fund 20260724 0 179.81 179.81 176.76 177.4 431195 177.4 down down correct
HERD.US Pacer Cash Cows Fund of Funds ETF 20260724 0 48.685 48.685 48.485 48.485 1100 48.485 down down correct
HERO.US Global X Funds 20260724 0 24.445 24.639 24.44 24.445 18300 24.445
HLAL.US Wahed FTSE USA Shariah ETF 20260724 0 69.94 70.25 69.5 69.637 32400 69.637 down down correct
HNDL.US Strategy Shares 20260724 0 22.46 22.7 22.46 22.54 30300 22.54 up up correct
HYDR.US Global X Hydrogen ETF 20260724 0 43.81 43.81 41.595 42.021 187500 42.021 down down correct
HYLS.US First Trust Tactical High Yield ETF 20260724 0 40.55 40.55 40.29 40.45 197400 40.45 down down correct
HYXF.US iShares ESG Advanced High Yield Corporate Bond ETF 20260724 0 46.34 46.34 46.19 46.234 9700 46.234 down down correct
HYZD.US WisdomTree Interest Rate Hedged High Yield Bond Fund 20260724 0 22.61 22.63 22.54 22.59 64200 22.59 down down correct
IBB.US iShares Biotechnology ETF 20260724 0 189.97 190.39 187.95 188.14 1695400 188.14 down down correct
IBBQ.US Invesco Nasdaq Biotechnology ETF 20260724 0 32.58 32.58 32.27 32.28 17998 32.28 down down correct
IBTA.US iShares Trust 20260724 0 25.72 26.49 25.17 26.25 154490 26.25 up up correct
IBTG.US iShares Trust 20260724 0 22.89 22.89 22.88 22.885 389600 22.885 down down correct
IBTH.US iShares Trust 20260724 0 22.35 22.35 22.34 22.34 337764 22.34 down down correct
IBTI.US iShares Trust 20260724 0 22.06 22.07 22.05 22.06 485898 22.06
IBTJ.US iShares Trust 20260724 0 21.52 21.54 21.51 21.53 360200 21.53 up up correct
IBTK.US iShares iBonds Dec 2030 Term Treasury ETF 20260724 0 19.37 19.39 19.365 19.38 209561 19.38 up up correct
IBTL.US iShares iBonds Dec 2031 Term Treasury ETF 20260724 0 19.97 20 19.97 19.98 174700 19.98 up up correct
ICLN.US iShares Global Clean Energy ETF 20260724 0 18.25 18.33 17.73 17.78 4607400 17.78 down down correct
IEF.US iShares 7 20260724 0 92.99 93.22 92.94 93.03 5092700 93.03 up up correct
IEI.US iShares 3 20260724 0 116.28 116.46 116.25 116.33 4019800 116.33 up up correct
IEUS.US iShares MSCI Europe Small 20260724 0 70.2 70.38 69.87 70.2 8300 70.2
IFGL.US iShares International Developed Real Estate ETF 20260724 0 22.56 22.78 22.56 22.68 16395 22.68 up up correct
IFV.US First Trust Dorsey Wright International Focus 5 ETF 20260724 0 25.46 25.46 25.14 25.215 31700 25.215 down down correct
IGF.US iShares Trust 20260724 0 67.51 67.76 67.4 67.43 481463 67.43 down down correct
IGIB.US iShares 5 20260724 0 52.25 52.33 52.21 52.23 2061500 52.23 down down correct
IGOV.US iShares International Treasury Bond ETF 20260724 0 40.42 40.6 40.38 40.44 109387 40.44 up up correct
IGSB.US iShares 1 20260724 0 52.04 52.07 52.02 52.05 1678300 52.05 up up correct
IJT.US iShares S&P Small 20260724 0 172.6 172.84 171.0101 171.46 339283 171.46 down down correct
IMCV.US iShares Morningstar Mid 20260724 0 94.22 95.32 94.22 95.06 24200 95.06 up up correct
INDY.US iShares India 50 ETF 20260724 0 42.42 42.69 42.36 42.38 110600 42.38 down down correct
IPKW.US Invesco International BuyBack Achievers ETF 20260724 0 58.92 59.2399 58.8701 59.06 12682 59.06 up up correct
ISHG.US iShares 1 20260724 0 73.63 74.12 73.63 73.94 24800 73.94 up up correct
ISTB.US iShares Core 1 20260724 0 47.94 47.98 47.93 47.94 505500 47.94
IUS.US Invesco RAFI Strategic US ETF 20260724 0 66.59 67.11 66.53 66.85 98500 66.85 up up correct
IUSB.US iShares Core Total USD Bond Market ETF 20260724 0 45.44 45.53 45.43 45.455 3054062 45.455 up up correct
IUSG.US iShares Core S&P U.S. Growth ETF 20260724 0 182.92 183.7968 181.2759 181.6954 1543188 181.6954 down down correct
IUSV.US iShares Core S&P U.S. Value ETF 20260724 0 111.29 112.4 111.29 112.13 520900 112.13 up up correct
IXUS.US iShares Core MSCI Total International Stock ETF 20260724 0 93.48 93.87 93.04 93.19 855600 93.19 down down correct
JOET.US Virtus ETF Trust II 20260724 0 45.155 45.52 45.1 45.22 24077 45.22 up up correct
JSML.US Janus Henderson Small Cap Growth Alpha ETF 20260724 0 89.12 89.12 87.445 87.445 12100 87.445 down down correct
KBWB.US Invesco Exchange 20260724 0 96.16 96.99 95.89 96.62 743400 96.62 up up correct
KBWD.US Invesco KBW High Dividend Yield Financial ETF 20260724 0 12 12.09 11.98 12.03 558600 12.03 up up correct
KBWP.US Invesco KBW Property & Casualty Insurance ETF 20260724 0 132.2 135.11 132.2 134.96 20700 134.96 up up correct
KBWY.US Invesco KBW Premium Yield Equity REIT ETF 20260724 0 18.62 18.84 18.62 18.76 124900 18.76 up up correct
KRMA.US Global X Conscious Companies ETF 20260724 0 47.335 47.535 47.24 47.318 1431 47.318 down down correct
KROP.US Global X Funds 20260724 0 35.88 35.88 35.37 35.7544 2629 35.7544 down down correct
LDEM.US iShares ESG MSCI EM Leaders ETF 20260724 0 58.455 58.455 58.2441 58.2441 1051 58.2441 down down correct
LDSF.US First Trust Exchange 20260724 0 18.76 18.79 18.76 18.77 13900 18.77 up up correct
LEGR.US First Trust Exchange 20260724 0 63.73 63.88 63.49 63.566 2900 63.566 down down correct
LMBS.US First Trust Low Duration Opportunities ETF 20260724 0 49.39 49.41 49.3545 49.3947 607835 49.3947 up up correct
LRGE.US ClearBridge Large Cap Growth ESG ETF 20260724 0 83.591 83.795 83.1 83.281 3800 83.281 down down correct
LVHD.US Legg Mason Low Volatility High Dividend ETF 20260724 0 44.93 45.4 44.93 45.3821 38316 45.3821 up up correct
MBB.US iShares Trust 20260724 0 92.98 93.265 92.91 93.11 1969495 93.11 up up correct
MCHI.US iShares MSCI China ETF 20260724 0 53.17 53.57 53.13 53.33 1919400 53.33 up up correct
MDIV.US First Trust Multi 20260724 0 16.67 16.83 16.67 16.78 28843 16.78 up up correct
MILN.US Global X Millennials Consumer ETF 20260724 0 42.966 43.575 42.96 43.2574 4485 43.2574 up up correct
NFTY.US First Trust Exchange 20260724 0 52.83 53.29 52.67 52.76 58800 52.76 down down correct
NXTG.US First Trust Exchange 20260724 0 145.5 146.24 145.04 145.0719 5558 145.0719 down down correct
ONEQ.US Fidelity Nasdaq Composite Index ETF 20260724 0 98.95 99.3 98.16 98.35 223319 98.35 down down correct
PDBC.US Invesco Optimum Yield Diversified Commodity Strategy No K 20260724 0 17.925 17.9799 17.81 17.95 4735279 17.95 up up correct
PDP.US Invesco DWA Momentum ETF 20260724 0 139.86 139.86 136.9 137.36 12100 137.36 down down correct
PEY.US Invesco High Yield Equity Dividend Achievers ETF 20260724 0 24.06 24.3 24.01 24.19 244400 24.19 up up correct
PEZ.US Invesco DWA Consumer Cyclicals Momentum ETF 20260724 0 98.98 99.18 98.98 99.18 600 99.18 up up correct
PFF.US iShares Preferred and Income Securities ETF 20260724 0 30.16 30.31 30.14 30.16 3012600 30.16
PFI.US Invesco DWA Financial Momentum ETF 20260724 0 61.75 62.23 61.69 62.09 2110 62.09 up up correct
PFM.US Invesco Dividend Achievers ETF 20260724 0 56 56.34 55.93 56.19 13600 56.19 up up correct
PGJ.US Invesco Golden Dragon China ETF 20260724 0 23.69 23.71 23.5 23.5591 6933 23.5591 down down correct
PHO.US Invesco Water Resources ETF 20260724 0 68 68.735 67.865 68.43 150457 68.43 up up correct
PID.US Invesco International Dividend Achievers ETF 20260724 0 22.75 22.99 22.75 22.91 39400 22.91 up up correct
PIE.US Invesco DWA Emerging Markets Momentum ETF 20260724 0 31.01 31.06 30.71 30.75 22000 30.75 down down correct
PIO.US Invesco Global Water ETF 20260724 0 44.03 44.32 44.03 44.166 2223 44.166 up up correct
PIZ.US Invesco DWA Developed Markets Momentum ETF 20260724 0 51.89 52.18 51.43 51.64 355900 51.64 down down correct
PKW.US Invesco BuyBack Achievers ETF 20260724 0 143.38 145.33 143.38 144.56 13200 144.56 up up correct
PNQI.US Invesco NASDAQ Internet ETF 20260724 0 46.06 46.81 46.06 46.37 100900 46.37 up up correct
PPH.US VanEck Vectors ETF Trust 20260724 0 110.34 111.05 110.09 110.63 87974 110.63 up up correct
PRFZ.US Invesco FTSE RAFI US 1500 Small 20260724 0 53.68 53.95 53.39 53.44 68200 53.44 down down correct
PRN.US Invesco DWA Industrials Momentum ETF 20260724 0 230.97 230.97 223.55 223.81 45800 223.81 down down correct
PSC.US Principal Exchange 20260724 0 67.67 68.025 67.44 67.456 106537 67.456 down down correct
PSCC.US Invesco S&P SmallCap Consumer Staples ETF 20260724 0 36.05 36.39 35.91 36.39 4500 36.39 up up correct
PSCD.US Invesco S&P SmallCap Consumer Discretionary ETF 20260724 0 116.68 116.68 116.47 116.47 200 116.47 down down correct
PSCE.US Invesco S&P SmallCap Energy ETF 20260724 0 58.76 58.83 57.32 57.41 15300 57.41 down down correct
PSCF.US Invesco S&P SmallCap Financials ETF 20260724 0 66.62 66.83 66.62 66.82 1500 66.82 up up correct
PSCH.US Invesco S&P SmallCap Health Care ETF 20260724 0 53.26 53.36 52.86 52.95 41500 52.95 down down correct
PSCI.US Invesco S&P SmallCap Industrials ETF 20260724 0 179.73 179.74 177.8 177.88 12600 177.88 down down correct
PSCM.US Invesco S&P SmallCap Materials ETF 20260724 0 98.6 98.6 97.55 97.89 2600 97.89 down down correct
PSCT.US Invesco S&P SmallCap Information Technology ETF 20260724 0 80.36 80.36 78.29 78.49 33100 78.49 down down correct
PSCU.US Invesco S&P SmallCap Utilities & Communication Services ETF 20260724 0 64.27 64.3 63.8186 63.8186 655 63.8186 down down correct
PSET.US Principal Exchange 20260724 0 75.49 76.228 75.49 76.228 1100 76.228 up up correct
PSL.US Invesco Exchange 20260724 0 112.22 112.92 112.22 112.67 1000 112.67 up up correct
PTF.US Invesco Exchange 20260724 0 108.18 108.2 101.46 102.34 200700 102.34 down down correct
PTH.US Invesco DWA Healthcare Momentum ETF 20260724 0 59.53 59.53 58.54 58.57 28300 58.57 down down correct
PUI.US Invesco DWA Utilities Momentum ETF 20260724 0 47.68 47.77 47.33 47.33 1900 47.33 down down correct
PXI.US Invesco DWA Energy Momentum ETF 20260724 0 60.1 60.29 59.14 59.14 2700 59.14 down down correct
PY.US Principal Exchange 20260724 0 55.35 55.89 55.32 55.804 31100 55.804 up up correct
PYZ.US Invesco DWA Basic Materials Momentum ETF 20260724 0 121.725 121.725 121.725 121.725 276 121.725
QABA.US First Trust NASDAQ ABA Community Bank Index Fund 20260724 0 67.68 68.6 67.68 68.2278 17064 68.2278 up up correct
QAT.US iShares MSCI Qatar ETF 20260724 0 17.48 17.57 17.48 17.53 55200 17.53 up up correct
QCLN.US First Trust NASDAQ Clean Edge Green Energy Index Fund 20260724 0 51.59 51.59 48.97 49.26 265300 49.26 down down correct
QCLR.US Global X NASDAQ 100® Collar 95 20260724 0 27.611 27.611 27.611 27.611 100 27.611
QQEW.US First Trust NASDAQ 20260724 0 151.57 152.51 150.85 151.03 39000 151.03 down down correct
QQMG.US Invesco ESG NASDAQ 100 ETF 20260724 0 48.14 48.256 47.6 47.679 23500 47.679 down down correct
QQQ.US Invesco QQQ Trust Series 1 20260724 0 690.41 692.63 682.48 684.23 42783600 684.23 down down correct
QQQA.US ProShares Trust 20260724 0 70.55 70.69 69.61 69.746 45600 69.746 down down correct
QQQJ.US Invesco NASDAQ Next Gen 100 ETF 20260724 0 43.79 43.935 43.42 43.6 122400 43.6 down down correct
QQQM.US Invesco NASDAQ 100 ETF 20260724 0 284.27 285.16 280.98 281.68 3982400 281.68 down down correct
QQXT.US First Trust NASDAQ 20260724 0 98.16 98.53 98.16 98.19 2500 98.19 up up correct
QRMI.US Global X NASDAQ 100® Risk Managed Income ETF 20260724 0 15.001 15.041 15.001 15.02 1300 15.02 up up correct
QTEC.US First Trust Exchange 20260724 0 301.54 301.54 294.62 295.2 746400 295.2 down down correct
QTR.US Global X NASDAQ 100 Tail Risk ETF 20260724 0 33.33 33.33 33.1614 33.1614 275 33.1614 down down correct
QYLD.US Global X NASDAQ 100 Covered Call ETF 20260724 0 17.64 17.695 17.54 17.56 3805100 17.56 down down correct
QYLG.US Global X Funds 20260724 0 28.64 28.68 28.35 28.4205 47947 28.4205 down down correct
RAYS.US Global X Solar ETF 20260724 0 2068 2083.5 2006.5 2040 2297 2040 down down correct
RDVY.US First Trust Rising Dividend Achievers ETF 20260724 0 79.57 80.415 79.5211 79.98 722826 79.98 up up correct
REIT.US ALPS Active REIT ETF 20260724 0 31.575 31.93 31.575 31.897 6800 31.897 up up correct
RFDI.US First Trust RiverFront Dynamic Developed International ETF 20260724 0 88.65 88.83 88.4 88.541 13300 88.541 down down correct
RFEM.US First Trust RiverFront Dynamic Emerging Markets ETF 20260724 0 91.79 91.84 91 91.147 3400 91.147 down down correct
RING.US iShares MSCI Global Gold Miners ETF 20260724 0 64.68 65.59 64.09 64.49 169400 64.49 down down correct
RNEM.US First Trust Exchange 20260724 0 55.739 55.739 55.739 55.739 300 55.739
RNRG.US Global X Renewable Energy Producers ETF 20260724 0 35.14 35.25 35.025 35.025 2200 35.025 down down correct
ROBT.US First Trust Exchange 20260724 0 52.99 53.29 52.615 52.8839 42933 52.8839 down up incorrect
RTH.US VanEck Vectors ETF Trust 20260724 0 253.47 255.63 253.3 255.47 2200 255.47 up down incorrect
SARK.US Tuttle Capital Short Innovation ETF 20260724 0 29.36 30.25 29.3 30.12 207200 30.12 up down incorrect
SCZ.US iShares MSCI EAFE Small 20260724 0 82.47 82.98 82.41 82.65 1394600 82.65 up down incorrect
SDG.US iShares MSCI Global Impact ETF 20260724 0 88.15 88.27 87.722 87.722 1000 87.722 down up incorrect
SDVY.US First Trust Exchange 20260724 0 43.01 43.47 42.9 43.28 707800 43.28 up down incorrect
SHV.US iShares Short Treasury Bond ETF 20260724 0 110.29 110.3 110.29 110.29 1856400 110.29
SHY.US iShares Trust 20260724 0 81.82 81.87 81.81 81.85 2982800 81.85 up down incorrect
SKOR.US FlexShares Credit 20260724 0 47.92 47.98 47.92 47.955 42585 47.955 up down incorrect
SKYU.US ProShares Ultra Cloud Computing 20260724 0 34.27 34.508 34.27 34.508 500 34.508 up down incorrect
SKYY.US First Trust Exchange 20260724 0 130.52 132.73 130.23 131.96 328500 131.96 up down incorrect
SLQD.US iShares Trust 20260724 0 50.07 50.1 50.06 50.08 215200 50.08 up down incorrect
SLVO.US Credit Suisse X 20260724 0 62 63.42 61.97 62.74 895300 62.74 up down incorrect
SMCP.US AlphaMark Actively Managed Small Cap ETF 20260724 0 24.93 24.93 24.64 24.64 400 24.64 down up incorrect
SMH.US VanEck Vectors Semiconductor ETF 20260724 0 574.43 578.52 556.49 561.19 19156403 561.19 down up incorrect
SNSR.US Global X Internet of Things ETF 20260724 0 45.48 45.48 44.76 44.82 169400 44.82 down down correct
SOCL.US Global X Funds 20260724 0 44.2 44.45 44.13 44.13 2500 44.13 down down correct
SOXQ.US Invesco PHLX Semiconductor ETF 20260724 0 95.97 96.41 92.18 93.04 1536000 93.04 down down correct
SOXX.US iShares Semiconductor ETF 20260724 0 544.36 548 522.21 527.01 10928300 527.01 down down correct
SPRX.US Spear Alpha ETF 20260724 0 45.95 46.1 43.42 43.573 106000 43.573 down down correct
SQLV.US Legg Mason ETF Investment Trust 20260724 0 52.48 52.48 52.209 52.209 400 52.209 down down correct
SQQQ.US ProShares Trust 20260724 0 43.62 45.11 43.21 44.79 56609439 44.79 up up correct
SRET.US Global X SuperDividend REIT ETF 20260724 0 22.79 23.06 22.79 23 27100 23 up up correct
SUSB.US iShares ESG 1 20260724 0 24.8 24.83 24.8 24.805 168246 24.805 up up correct
SUSC.US iShares ESG USD Corporate Bond ETF 20260724 0 22.69 22.73 22.68 22.685 184531 22.685 down down correct
SUSL.US iShares ESG MSCI USA Leaders ETF 20260724 0 129.53 130.26 129.22 129.435 9600 129.435 down down correct
TDIV.US First Trust NASDAQ Technology Dividend Index Fund 20260724 0 107.48 108.13 106.8 107.2003 347831 107.2003 down down correct
TLT.US iShares 20+ Year Treasury Bond ETF 20260724 0 83.31 83.66 83.23 83.25 15056100 83.25 down down correct
TQQQ.US ProShares UltraPro QQQ 20260724 0 65.78 66.4 63.49 64 68929900 64 down down correct
TUR.US iShares Inc. 20260724 0 39.01 39.33 39 39.16 367000 39.16 up up correct
UAE.US iShares MSCI UAE ETF 20260724 0 18.96 18.96 18.8 18.86 240600 18.86 down down correct
UCRD.US VictoryShares ESG Corporate Bond ETF 20260724 0 21.12 21.1201 21.1 21.105 2199 21.105 down down correct
UCYB.US ProShares Ultra Nasdaq Cybersecurity 20260724 0 72.5058 73.405 72.5058 73.2669 2100 73.2669 up up correct
UFO.US Procure ETF Trust II 20260724 0 43.74 43.79 42.73 42.96 598800 42.96 down down correct
USIG.US iShares Broad USD Investment Grade Corporate Bond ETF 20260724 0 50.29 50.38 50.28 50.29 2611200 50.29
USMC.US Principal U.S. Mega 20260724 0 73.53 74.01 73.24 73.5814 92121 73.5814 up up correct
USOI.US Credit Suisse X 20260724 0 45.49 45.49 45 45.24 305332 45.24 down down correct
USXF.US iShares ESG Advanced MSCI USA ETF 20260724 0 66.76 67 66.17 66.45 53700 66.45 down down correct
VCIT.US Vanguard Intermediate 20260724 0 81.16 81.33 81.14 81.19 11588499 81.19 up up correct
VCLT.US Vanguard Long 20260724 0 72.26 72.465 72.205 72.22 4116246 72.22 down down correct
VCSH.US Vanguard Scottsdale Funds 20260724 0 78.46 78.52 78.43 78.47 3876718 78.47 up up correct
VGIT.US Vanguard Intermediate 20260724 0 58.29 58.39 58.27 58.32 1593700 58.32 up up correct
VGLT.US Vanguard Scottsdale Funds 20260724 0 53.33 53.55 53.29 53.34 1539700 53.34 up up correct
VGSH.US Vanguard Short 20260724 0 58.01 58.04 58 58.02 2289300 58.02 up up correct
VIGI.US Vanguard International Dividend Appreciation Index Fund ETF Shares 20260724 0 94.94 95.53 94.86 95.16 234900 95.16 up up correct
VMBS.US Vanguard Mortgage 20260724 0 46.09 46.26 46.08 46.19 1389900 46.19 up up correct
VNQI.US Vanguard Global ex 20260724 0 45.14 45.46 45.09 45.3 219300 45.3 up up correct
VONE.US Vanguard Russell 1000 Index Fund ETF Shares 20260724 0 334.45 336.36 333.7 334.24 55000 334.24 down down correct
VONG.US Vanguard Scottsdale Funds 20260724 0 121.98 122.57 120.7 121.16 875100 121.16 down down correct
VONV.US Vanguard Scottsdale Funds 20260724 0 108.32 109.21 108.2 108.85 542550 108.85 up up correct
VPN.US Global X Funds 20260724 0 25.685 26.05 25.59 26.035 7763 26.035 up up correct
VRIG.US Invesco Actively Managed Exchange 20260724 0 25.05 25.05 25.04 25.045 348600 25.045 down down correct
VSDA.US VictoryShares Dividend Accelerator ETF 20260724 0 58.03 58.904 58.03 58.697 3300 58.697 up up correct
VSMV.US VictoryShares US Multi 20260724 0 60.38 60.47 60.31 60.38 2900 60.38
VTC.US Vanguard Scottsdale Funds 20260724 0 75.21 75.41 75.21 75.2702 71085 75.2702 up up correct
VTHR.US Vanguard Russell 3000 Index Fund ETF Shares 20260724 0 326.41 328.67 325.94 326.37 15500 326.37 down down correct
VTIP.US Vanguard Malvern Funds 20260724 0 49.6 49.63 49.58 49.59 2611900 49.59 down down correct
VTWG.US Vanguard Russell 2000 Growth Index Fund ETF Shares 20260724 0 271.4807 273.05 270 270.1387 12676 270.1387 down down correct
VTWO.US Vanguard Russell 2000 Index Fund ETF Shares 20260724 0 118.58 118.81 117.46 117.71 1129300 117.71 down down correct
VTWV.US Vanguard Russell 2000 Value Index Fund ETF Shares 20260724 0 195.59 196.68 195.08 195.26 17000 195.26 down down correct
VWOB.US Vanguard Emerging Markets Government Bond Index Fund ETF Shares 20260724 0 65.82 65.905 65.695 65.85 728303 65.85 up up correct
VXUS.US Vanguard Total International Stock Index Fund ETF Shares 20260724 0 83.66 84.01 83.28 83.4 4183200 83.4 down down correct
VYMI.US Vanguard International High Dividend Yield Index Fund ETF Shares 20260724 0 101.63 102.05 101.48 101.64 699600 101.64 up up correct
WBND.US Western Asset Total Return ETF 20260724 0 49.17 49.25 49.15 49.15 24684 49.15 down down correct
WCBR.US WisdomTree Trust 20260724 0 35.88 36.37 35.645 36.18 35400 36.18 up up correct
WOOD.US iShares Global Timber & Forestry ETF 20260724 0 68.45 69.459 68.45 69.34 16729 69.34 up up correct
XT.US iShares Exponential Technologies ETF 20260724 0 79.3 79.325 78.58 78.741 67700 78.741 down down correct
YLDE.US ClearBridge Dividend Strategy ESG ETF 20260724 0 56.35 56.93 56.35 56.8855 15128 56.8855 up up correct

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