CollectAI

close-nasdaq_etfs

2026/07/27

TICKER DESC DATE TIME OPEN HIGH LOW CLOSE VOL Adj CLOSE Trend Predict Result
AADR.US AdvisorShares Dorsey Wright ADR ETF 20260727 0 82.65 82.65 82.65 82.65 500 82.65
AAXJ.US iShares MSCI All Country Asia ex Japan ETF 20260727 0 111.53 111.53 108.95 110.17 326100 110.17 down down correct
ACWI.US iShares Trust 20260727 0 155.69 155.79 153.85 154.61 2723700 154.61 down down correct
ACWX.US iShares MSCI ACWI ex U.S. ETF 20260727 0 74.92 74.92 73.93 74.43 2697200 74.43 down up incorrect
AGNG.US Global X Aging Population ETF 20260727 0 37.12 37.25 36.97 37.086 12800 37.086 down down correct
AGZD.US WisdomTree Interest Rate Hedged U.S. Aggregate Bond Fund 20260727 0 22.625 22.63 22.59 22.6206 330416 22.4708 down up incorrect
AIA.US iShares Trust 20260727 0 133.05 133.12 129.23 130.94 282100 130.94 down down correct
AIQ.US Global X Artificial Intelligence & Technology ETF 20260727 0 59 59.205 57.265 58.3 1397800 58.3 down down correct
AIRR.US First Trust Exchange 20260727 0 122.37 123 118.435 120.41 626600 120.41 down down correct
ALTY.US Global X Funds 20260727 0 12.36 12.37 12.35 12.35 6600 12.2713 down down correct
ANGL.US VanEck Vectors ETF Trust 20260727 0 28.91 28.93 28.88 28.89 965700 28.5644 down down correct
AQWA.US Global X Funds 20260727 0 19.13 19.13 19.002 19.039 5100 19.039 down down correct
BBH.US VanEck Vectors Biotech ETF 20260727 0 204.32 206.13 204.07 204.07 3400 204.07 down up incorrect
BFIT.US Global X Health & Wellness ETF 20260727 0 32.56 32.78 32.04 32.04 168047 32.04 down down correct
BGRN.US iShares Trust 20260727 0 46.89 46.92 46.84 46.895 26082 46.5477 up down incorrect
BIB.US ProShares Ultra Nasdaq Biotechnology 20260727 0 98.92 101.69 98.37 98.6 7900 98.6 down up incorrect
BIS.US ProShares UltraShort Nasdaq Biotechnology 20260727 0 13.64 13.77 13.63 13.76 2300 13.76 up up correct
BKCH.US Global X Blockchain ETF 20260727 0 69.68 69.68 65.76 67.57 23800 67.57 down up incorrect
BND.US Vanguard Bond Index Funds 20260727 0 72.43 72.5 72.3902 72.46 5667460 71.9549 up up correct
BNDW.US Vanguard Total World Bond ETF 20260727 0 67.7 67.72 67.64 67.71 140300 67.3021 up up correct
BNDX.US Vanguard Total International Bond Index Fund ETF Shares 20260727 0 47.9 47.92 47.87 47.92 3187100 47.6794 up up correct
BOTZ.US Global X Robotics & Artificial Intelligence ETF 20260727 0 34.48 34.63 34.07 34.34 548300 34.34 down up incorrect
BSCQ.US Invesco BulletShares 2026 Corporate Bond ETF 20260727 0 19.51 19.52 19.51 19.515 634825 19.4533 up down incorrect
BSCR.US Invesco BulletShares 2027 Corporate Bond ETF 20260727 0 19.59 19.59 19.58 19.585 564439 19.5159 down down correct
BSCS.US Invesco BulletShares 2028 Corporate Bond ETF 20260727 0 20.28 20.29 20.27 20.275 356081 20.1989 down down correct
BSCT.US Invesco BulletShares 2029 Corporate Bond ETF 20260727 0 18.46 18.47 18.45 18.455 424550 18.3852 down down correct
BSCU.US Invesco BulletShares 2030 Corporate Bond ETF 20260727 0 16.5 16.5 16.48 16.495 560800 16.4299 down down correct
BSCV.US Invesco BulletShares 2031 Corporate Bond ETF 20260727 0 16.2 16.22 16.2 16.205 521500 16.1382 up up correct
BSJQ.US Invesco BulletShares 2026 High Yield Corporate Bond ETF 20260727 0 22.88 22.88 22.87 22.875 287858 22.7968 down up incorrect
BSJR.US Invesco BulletShares 2027 High Yield Corporate Bond ETF 20260727 0 22.28 22.28 22.27 22.275 86000 22.1782 down up incorrect
BSJS.US Invesco BulletShares 2028 High Yield Corporate Bond ETF 20260727 0 21.64 21.67 21.639 21.655 200900 21.5473 up down incorrect
BSJT.US Invesco BulletShares 2029 High Yield Corporate Bond ETF 20260727 0 21 21.03 20.995 21.015 85900 20.905 up up correct
BSMQ.US Invesco Exchange 20260727 0 23.517 23.53 23.5 23.52 18700 23.4647 up up correct
BSMR.US Invesco Exchange 20260727 0 23.57 23.595 23.55 23.595 44500 23.5407 up up correct
BSMS.US Invesco Exchange 20260727 0 23.32 23.32 23.29 23.315 59500 23.257 down down correct
BSMT.US Invesco Exchange 20260727 0 22.886 22.91 22.85 22.871 51300 22.816 down up incorrect
BSMU.US Invesco BulletShares 2030 Municipal Bond ETF 20260727 0 21.655 21.73 21.62 21.63 66200 21.576 down up incorrect
BSMV.US Invesco BulletShares 2031 Municipal Bond ETF 20260727 0 20.71 20.85 20.661 20.709 178000 20.6542 down down correct
BTEC.US Principal Healthcare Innovators Index ETF 20260727 0 9.5775 9.652 9.5075 9.57 42539 9.57 down down correct
BUG.US Global X Funds 20260727 0 38.45 38.804 37.845 38.03 1308100 38.03 down down correct
CARZ.US First Trust NASDAQ Global Auto Index Fund 20260727 0 99.15 101.39 99.15 100.97 11500 100.97 up up correct
CATH.US Global X S&P 500 Catholic Values ETF 20260727 0 88.48 88.58 87.51 87.8 42500 87.8 down down correct
CDC.US Victory Portfolios II 20260727 0 76.76 77.28 76.76 76.8437 10055 76.7123 up up correct
CDL.US Victory Portfolios II 20260727 0 80.06 80.46 80.06 80.1625 7950 80.0256 up up correct
CEFA.US Global X S&P Catholic Values Developed ex 20260727 0 39.595 39.7317 39.595 39.7317 413 39.7317 up up correct
CFA.US VictoryShares US 500 Volatility Wtd ETF 20260727 0 100.43 100.43 99.79 100.0506 4035 99.9996 down down correct
CFO.US Victory Portfolios II 20260727 0 80.95 81.41 80.87 81.0824 3815 81.0411 up down incorrect
CIBR.US First Trust Exchange 20260727 0 89.87 90.4 88.434 89.1 852700 89.1 down down correct
CIZ.US VictoryShares Developed Enhanced Volatility Wtd ETF 20260727 0 2.05 2.1 1.9 2.05 400242 2.05
CLOU.US Global X Funds 20260727 0 23.57 24.09 23.44 23.84 169500 23.84 up up correct
COMT.US iShares GSCI Commodity Dynamic Roll Strategy ETF 20260727 0 32.89 32.89 32.5 32.57 153200 32.57 down down correct
CSB.US VictoryShares US Small Cap High Div Volatility Wtd ETF 20260727 0 67.04 67.04 66.86 66.8702 6618 66.7802 down down correct
CTEC.US Global X Funds 20260727 0 53.64 54.112 53.19 54.112 1900 54.112 up down incorrect
CXSE.US WisdomTree Trust 20260727 0 38 38.2 37.91 38.13 14300 38.13 up up correct
DALI.US First Trust Dorsey Wright DALI 1 ETF 20260727 0 28.295 28.295 27.92 28.058 1800 28.058 down down correct
DAPP.US VanEck Vectors ETF Trust 20260727 0 18.43 18.705 17.79 18.21 134600 18.21 down down correct
DAX.US Global X DAX Germany ETF 20260727 0 44.85 45 44.547 44.777 32800 44.777 down down correct
DDI.US DoubleDown Interactive Co. Ltd. American Depository Shares 20260727 0 11.48 11.6 11.42 11.6 57400 11.6 up up correct
DDIV.US First Trust Dorsey Wright Momentum & Dividend ETF 20260727 0 47.76 47.76 47.36 47.529 4200 47.529 down down correct
DEMZ.US Democratic Large Cap Core ETF 20260727 0 46.77 46.81 46.3 46.414 3600 46.414 down down correct
DGRE.US WisdomTree Emerging Markets Quality Dividend Growth Fund 20260727 0 38.56 38.56 37.84 38.035 4500 38.035 down down correct
DGRS.US WisdomTree Trust 20260727 0 60.03 60.35 59.6 59.8564 35216 59.7265 down down correct
DGRW.US WisdomTree U.S. Quality Dividend Growth Fund 20260727 0 96.18 96.26 95.43 95.59 556814 95.4722 down down correct
DMXF.US iShares ESG Advanced MSCI EAFE Index ETF 20260727 0 83.5 83.5 82.735 83.1 10300 83.1 down down correct
DRIV.US Global X Funds 20260727 0 33.9 33.9 32.88 33.495 20700 33.495 down down correct
DVLU.US First Trust Dorsey Wright Momentum & Value ETF 20260727 0 41.8 41.8 40.99 41.2011 2655 41.2011 down down correct
DVOL.US First Trust Exchange 20260727 0 38.07 38.07 37.9503 37.9932 1224 37.9932 down down correct
DVY.US iShares Trust 20260727 0 163.18 163.98 162.97 163.27 333500 163.27 up up correct
DWAS.US Invesco DWA SmallCap Momentum ETF 20260727 0 115.42 115.97 112.46 113.85 17400 113.85 down down correct
DWAW.US AdvisorShares Trust 20260727 0 49.85 50.034 49.85 50.034 400 50.034 up down incorrect
DWSH.US AdvisorShares Dorsey Wright Short ETF 20260727 0 6.01 6.01 5.855 5.89 35100 5.89 down down correct
DWUS.US AdvisorShares Trust 20260727 0 57.4498 57.4498 57.4498 57.4498 83 57.4498
EBIZ.US Global X Funds 20260727 0 29.22 29.65 29.22 29.63 5000 29.63 up up correct
ECOW.US Pacer Emerging Markets Cash Cows 100 ETF 20260727 0 27.17 27.28 27.139 27.25 34000 27.25 up up correct
EEMA.US iShares MSCI Emerging Markets Asia ETF 20260727 0 111.34 111.62 109.33 110.61 382500 110.61 down down correct
EFAS.US Global X MSCI SuperDividend EAFE ETF 20260727 0 22.512 22.599 22.49 22.54 19100 22.4518 up up correct
EMB.US iShares J.P. Morgan USD Emerging Markets Bond ETF 20260727 0 95.15 95.15 94.855 94.96 3460383 94.1324 down up incorrect
EMCB.US WisdomTree Emerging Markets Corporate Bond Fund 20260727 0 66 66 65.5 65.8756 3729 65.2735 down down correct
EMIF.US iShares Emerging Markets Infrastructure ETF 20260727 0 25.96 26.25 25.96 26.1 1100 26.1 up up correct
EMXC.US iShares MSCI Emerging Markets ex China ETF 20260727 0 93.04 93.16 90.58 91.7 3560500 91.7 down down correct
EMXF.US iShares Trust 20260727 0 55.58 55.6 54.705 55.091 12300 55.091 down down correct
ENZL.US iShares MSCI New Zealand ETF 20260727 0 46.91 46.91 46.3 46.43 59400 46.43 down down correct
EQRR.US ProShares Equities for Rising Rates ETF 20260727 0 81.07 81.19 80.862 80.862 1700 80.862 down down correct
ESGD.US iShares ESG Aware MSCI EAFE ETF 20260727 0 103.61 103.64 102.64 103.08 244900 103.08 down down correct
ESGE.US iShares ESG Aware MSCI EM ETF 20260727 0 51.66 51.66 50.53 51.11 482800 51.11 down up incorrect
ESGU.US iShares ESG Aware MSCI USA ETF 20260727 0 163.13 163.5 161.4 162.09 559500 162.09 down down correct
ESMV.US iShares ESG MSCI USA Min Vol Factor ETF 20260727 0 30.598 30.598 30.598 30.598 100 30.598
ESPO.US VanEck Vectors Video Gaming and eSports ETF 20260727 0 91.15 92.07 91.15 92.01 22200 92.01 up up correct
EUFN.US iShares MSCI Europe Financials ETF 20260727 0 40.97 41.08 40.77 40.97 1490400 40.97
EWJV.US iShares Trust 20260727 0 46.62 46.7 46.145 46.555 88400 46.555 down up incorrect
EWZS.US iShares MSCI Brazil Small 20260727 0 12.92 13.04 12.89 13.02 58400 13.02 up down incorrect
FAAR.US First Trust Exchange 20260727 0 31.14 31.22 31.08 31.11 17600 31.11 down down correct
FAB.US First Trust Exchange 20260727 0 105.37 105.39 105.1 105.16 3600 105.16 down up incorrect
FAD.US First Trust Multi Cap Growth AlphaDEX Fund 20260727 0 186.22 186.64 182.71 184.78 10400 184.78 down up incorrect
FALN.US iShares Fallen Angels USD Bond ETF 20260727 0 26.94 26.9497 26.88 26.89 2172246 26.601 down down correct
FCA.US First Trust Exchange 20260727 0 27.39 27.45 27.05 27.28 22100 27.28 down up incorrect
FCAL.US First Trust Exchange 20260727 0 48.81 48.81 48.68 48.69 17986 48.5459 down down correct
FCEF.US First Trust CEF Income Opportunity ETF 20260727 0 23.84 23.84 23.645 23.655 4147 23.5207 down down correct
FCVT.US First Trust SSI Strategic Convertible Securities ETF 20260727 0 49.54 49.54 48.57 48.9955 24288 48.9513 down down correct
FDIV.US First Trust Strategic Income ETF 20260727 0 28 28.083 27.98 28.083 8400 28.083 up up correct
FDNI.US First Trust Dow Jones International Internet ETF 20260727 0 26.76 26.96 26.68 26.96 8200 26.96 up up correct
FDT.US First Trust Exchange 20260727 0 91.07 91.27 89.51 90.25 145800 90.25 down down correct
FDTS.US First Trust Developed Markets ex 20260727 0 65.21 65.21 64.8063 64.8063 833 64.8063 down down correct
FEM.US First Trust Emerging Markets AlphaDEX Fund 20260727 0 31.22 31.22 30.9 31.07 73100 31.07 down down correct
FEMB.US First Trust Emerging Markets Local Currency Bond ETF 20260727 0 29.08 29.22 28.92 29.08 152267 28.8991
FEMS.US First Trust Exchange 20260727 0 44.44 44.44 43.84 44.04 29500 44.04 down down correct
FEP.US First Trust Europe AlphaDEX Fund 20260727 0 57.97 58.24 57.47 57.64 18600 57.64 down up incorrect
FEUZ.US First Trust Exchange 20260727 0 66.04 66.4 66.02 66.4 6034 66.4 up up correct
FEX.US First Trust Large Cap Core AlphaDEX Fund 20260727 0 137.22 137.49 135.85 136.51 14100 136.51 down down correct
FGM.US First Trust Germany AlphaDEX Fund 20260727 0 62.1 62.3106 62.1 62.3106 4402 62.3106 up up correct
FICS.US First Trust International Developed Cap Strength ETF 20260727 0 41.77 41.826 41.61 41.74 9000 41.74 down up incorrect
FID.US First Trust S&P International Dividend Aristocrats ETF 20260727 0 22.28 22.35 22.26 22.34 16600 22.34 up up correct
FINX.US Global X FinTech ETF 20260727 0 25.46 25.74 25.423 25.66 80200 25.66 up up correct
FIXD.US First Trust Exchange 20260727 0 42.94 43.2899 42.9086 42.95 263725 42.7851 up up correct
FJP.US First Trust Japan AlphaDEX Fund 20260727 0 74.73 74.73 73.75 74.07 7000 74.07 down down correct
FKU.US First Trust United Kingdom AlphaDEX Fund 20260727 0 54.51 54.58 54.32 54.58 700 54.58 up up correct
FLN.US First Trust Latin America AlphaDEX Fund 20260727 0 25.645 25.77 25.62 25.7154 14868 25.7154 up up correct
FMB.US First Trust Managed Municipal ETF 20260727 0 50.35 50.48 50.34 50.3875 132027 50.2294 up up correct
FMHI.US First Trust Exchange 20260727 0 47.61 47.81 47.61 47.716 75136 47.5375 up up correct
FNK.US First Trust Mid Cap Value AlphaDEX Fund 20260727 0 63.18 63.18 63.18 63.18 600 63.18
FNX.US First Trust Mid Cap Core AlphaDEX Fund 20260727 0 144.5 144.5 143.45 143.93 7000 143.93 down down correct
FNY.US First Trust Mid Cap Growth AlphaDEX Fund 20260727 0 103.73 104.43 102.62 103.52 7500 103.52 down down correct
FPA.US First Trust Asia Pacific Ex 20260727 0 47.47 47.47 45.5 45.9177 10451 45.9177 down up incorrect
FPXE.US First Trust IPOX Europe Equity Opportunities ETF 20260727 0 33.09 33.09 32.87 32.92 700 32.92 down down correct
FPXI.US First Trust International Equity Opportunities ETF 20260727 0 70.1 70.1 68.728 69.25 19300 69.25 down down correct
FSZ.US First Trust Switzerland AlphaDEX Fund 20260727 0 80.06 80.06 80.05 80.05 200 80.05 down down correct
FTA.US First Trust Large Cap Value AlphaDEX Fund 20260727 0 100.76 101.25 100.76 100.92 24800 100.92 up up correct
FTAG.US First Trust Exchange 20260727 0 29.64 29.67 29.51 29.5635 12323 29.5635 down down correct
FTC.US First Trust Large Cap Growth AlphaDEX Fund 20260727 0 178.85 178.85 175 176.75 5600 176.75 down up incorrect
FTCS.US First Trust Capital Strength ETF 20260727 0 97.7 98.89 97.7 98.48 410800 98.48 up up correct
FTGC.US First Trust Global Tactical Commodity Strategy Fund 20260727 0 29.1 29.1 28.83 28.85 345800 28.85 down down correct
FTHI.US First Trust BuyWrite Income ETF 20260727 0 23.81 23.9 23.515 23.65 856552 23.4731 down down correct
FTRI.US First Trust Exchange 20260727 0 16.58 16.6 16.48 16.52 16500 16.52 down down correct
FTSL.US First Trust Senior Loan Fund 20260727 0 44.74 44.7464 44.7 44.72 214586 44.4964 down down correct
FTSM.US First Trust Enhanced Short Maturity ETF 20260727 0 59.85 59.87 59.85 59.86 602000 59.451 up up correct
FTXG.US First Trust Nasdaq Food & Beverage ETF 20260727 0 23.05 23.132 23.05 23.125 5200 23.125 up up correct
FTXH.US First Trust Nasdaq Pharmaceuticals ETF 20260727 0 39.4 39.51 38.98 39.049 254400 39.049 down down correct
FTXL.US First Trust Nasdaq Semiconductor ETF 20260727 0 231.96 232.04 217.69 225.45 265000 225.45 down down correct
FTXN.US First Trust Nasdaq Oil & Gas ETF 20260727 0 36.7 37.27 36.41 36.42 54300 36.42 down down correct
FTXO.US First Trust Nasdaq Bank ETF 20260727 0 42.62 42.85 42.19 42.362 62400 42.362 down up incorrect
FTXR.US First Trust Nasdaq Transportation ETF 20260727 0 45.77 45.77 44.805 45.245 45100 45.245 down down correct
FV.US First Trust Dorsey Wright Focus 5 ETF 20260727 0 70.02 70.33 69.18 69.6 38200 69.6 down up incorrect
FVC.US First Trust Dorsey Wright Dynamic Focus 5 ETF 20260727 0 40.4 40.4 40.161 40.161 400 40.161 down down correct
FYC.US First Trust Small Cap Growth AlphaDEX Fund 20260727 0 119.24 120.18 117.95 118.96 36200 118.96 down down correct
FYT.US First Trust Small Cap Value AlphaDEX Fund 20260727 0 71.91 72.05 71.87 71.9 3400 71.9 down up incorrect
FYX.US First Trust Exchange 20260727 0 142.57 143.43 141.65 142.11 54900 142.11 down up incorrect
GLDI.US Credit Suisse X 20260727 0 140.11 142.368 140.11 142.368 43300 140.6309 up up correct
GNMA.US iShares GNMA Bond ETF 20260727 0 43.5979 43.76 43.5401 43.645 48377 43.3246 up up correct
GNOM.US Global X Genomics & Biotechnology ETF 20260727 0 54.54 54.781 53.69 53.691 12000 53.691 down down correct
GRID.US First Trust NASDAQ Clean Edge Smart Grid Infrastructure Index Fund 20260727 0 178.7 178.88 174.34 176.46 606100 176.46 down down correct
HERD.US Pacer Cash Cows Fund of Funds ETF 20260727 0 49.08 49.235 49.07 49.17 4300 49.17 up up correct
HERO.US Global X Funds 20260727 0 25.03 25.4 25.03 25.299 36900 25.299 up up correct
HLAL.US Wahed FTSE USA Shariah ETF 20260727 0 70.36 70.36 68.98 69.42 67200 69.42 down down correct
HNDL.US Strategy Shares 20260727 0 22.57 22.69 22.44 22.475 45800 22.3442 down down correct
HYDR.US Global X Hydrogen ETF 20260727 0 42.29 42.29 39.705 40.705 91900 40.705 down down correct
HYLS.US First Trust Tactical High Yield ETF 20260727 0 40.53 40.565 40.3201 40.42 234258 40.1967 down down correct
HYXF.US iShares ESG Advanced High Yield Corporate Bond ETF 20260727 0 46.37 46.37 46.21 46.245 10500 45.7741 down down correct
HYZD.US WisdomTree Interest Rate Hedged High Yield Bond Fund 20260727 0 22.63 22.63 22.56 22.58 63173 22.3659 down up incorrect
IBB.US iShares Biotechnology ETF 20260727 0 189.21 191.37 188.29 188.33 933100 188.33 down up incorrect
IBBQ.US Invesco Nasdaq Biotechnology ETF 20260727 0 32.62 32.88 32.4 32.42 21400 32.42 down down correct
IBTA.US iShares Trust 20260727 0 26.58 27.42 26.355 27.41 129868 27.41 up up correct
IBTG.US iShares Trust 20260727 0 22.89 22.89 22.88 22.89 290000 22.743
IBTH.US iShares Trust 20260727 0 22.35 22.35 22.34 22.345 422400 22.2059 down up incorrect
IBTI.US iShares Trust 20260727 0 22.07 22.078 22.06 22.07 500900 21.9308
IBTJ.US iShares Trust 20260727 0 21.53 21.54 21.52 21.535 287900 21.3972 up down incorrect
IBTK.US iShares iBonds Dec 2030 Term Treasury ETF 20260727 0 19.39 19.41 19.38 19.395 613600 19.273 up up correct
IBTL.US iShares iBonds Dec 2031 Term Treasury ETF 20260727 0 19.99 20.02 19.99 20.005 185600 19.8728 up up correct
ICLN.US iShares Global Clean Energy ETF 20260727 0 17.86 17.94 17.52 17.81 4310900 17.81 down down correct
IEF.US iShares 7 20260727 0 93.21 93.35 93.135 93.28 4046604 92.6285 up up correct
IEI.US iShares 3 20260727 0 116.42 116.55 116.39 116.46 734500 115.71 up up correct
IEUS.US iShares MSCI Europe Small 20260727 0 70.8 70.8 70.49 70.68 3000 70.68 down down correct
IFGL.US iShares International Developed Real Estate ETF 20260727 0 22.83 22.99 22.83 22.93 8900 22.93 up up correct
IFV.US First Trust Dorsey Wright International Focus 5 ETF 20260727 0 25.18 25.29 24.971 25.13 53600 25.13 down down correct
IGF.US iShares Trust 20260727 0 67.56 67.56 66.84 66.87 424100 66.87 down up incorrect
IGIB.US iShares 5 20260727 0 52.34 52.38 52.3 52.33 1725100 51.8883 down down correct
IGOV.US iShares International Treasury Bond ETF 20260727 0 40.49 40.65 40.33 40.55 196500 40.55 up up correct
IGSB.US iShares 1 20260727 0 52.09 52.1 52.06 52.06 2193200 51.6611 down down correct
IJT.US iShares S&P Small 20260727 0 172.43 173.85 171.35 172.61 361000 172.61 up up correct
IMCV.US iShares Morningstar Mid 20260727 0 95.45 95.68 95.35 95.4 13200 95.4 down down correct
INDY.US iShares India 50 ETF 20260727 0 42.94 43.14 42.83 43.1 154200 43.1 up up correct
IPKW.US Invesco International BuyBack Achievers ETF 20260727 0 59.43 59.626 59.09 59.332 21800 59.332 down down correct
ISHG.US iShares 1 20260727 0 73.78 74.06 73.78 74.01 60100 74.01 up up correct
ISTB.US iShares Core 1 20260727 0 47.96 48 47.96 47.98 351200 47.6294 up up correct
IUS.US Invesco RAFI Strategic US ETF 20260727 0 67.14 67.45 67.14 67.27 112300 67.27 up up correct
IUSB.US iShares Core Total USD Bond Market ETF 20260727 0 45.54 45.58 45.52 45.56 3798489 45.2233 up up correct
IUSG.US iShares Core S&P U.S. Growth ETF 20260727 0 183.7 183.86 180.09 181.2 449000 181.2 down down correct
IUSV.US iShares Core S&P U.S. Value ETF 20260727 0 112.6 113.06 112.4 112.63 503900 112.63 up up correct
IXUS.US iShares Core MSCI Total International Stock ETF 20260727 0 94.14 94.18 93.02 93.6 1403000 93.6 down down correct
JOET.US Virtus ETF Trust II 20260727 0 45.55 45.65 45.099 45.438 12300 45.438 down down correct
JSML.US Janus Henderson Small Cap Growth Alpha ETF 20260727 0 88.77 89.195 87.32 88.108 16000 88.108 down down correct
KBWB.US Invesco Exchange 20260727 0 97.45 98.05 95.92 96.57 1221000 96.57 down up incorrect
KBWD.US Invesco KBW High Dividend Yield Financial ETF 20260727 0 12.09 12.18 12.085 12.1 378833 11.9704 up up correct
KBWP.US Invesco KBW Property & Casualty Insurance ETF 20260727 0 135.47 136.95 135.47 136.26 44500 136.26 up down incorrect
KBWY.US Invesco KBW Premium Yield Equity REIT ETF 20260727 0 18.76 18.93 18.76 18.8 136282 18.6767 up up correct
KRMA.US Global X Conscious Companies ETF 20260727 0 47.46 47.46 47.2 47.3068 2320 47.3068 down down correct
KROP.US Global X Funds 20260727 0 35.1 35.75 35.1 35.7288 2915 35.7288 up down incorrect
LDEM.US iShares ESG MSCI EM Leaders ETF 20260727 0 58.82 58.82 58.37 58.791 700 58.791 down down correct
LDSF.US First Trust Exchange 20260727 0 18.782 18.8 18.77 18.79 39900 18.7154 up up correct
LEGR.US First Trust Exchange 20260727 0 64.3 64.3 63.94 64.124 1200 64.124 down down correct
LMBS.US First Trust Low Duration Opportunities ETF 20260727 0 49.45 49.46 49.34 49.4485 341032 49.2794 down down correct
LRGE.US ClearBridge Large Cap Growth ESG ETF 20260727 0 84 84.05 82.548 82.811 5900 82.811 down down correct
LVHD.US Legg Mason Low Volatility High Dividend ETF 20260727 0 45.35 45.64 45.35 45.37 35560 44.9828 up down incorrect
MBB.US iShares Trust 20260727 0 93.26 93.43 93.215 93.37 1901142 92.6884 up up correct
MCHI.US iShares MSCI China ETF 20260727 0 53.97 54.33 53.82 54.26 2194800 54.26 up up correct
MDIV.US First Trust Multi 20260727 0 16.84 16.84 16.7401 16.7696 36936 16.6556 down up incorrect
MILN.US Global X Millennials Consumer ETF 20260727 0 43.98 44.38 43.98 44.325 13100 44.325 up up correct
NFTY.US First Trust Exchange 20260727 0 53.67 53.86 53.44 53.86 27300 53.86 up down incorrect
NXTG.US First Trust Exchange 20260727 0 146.03 146.61 143.96 145.7 8100 145.7 down down correct
ONEQ.US Fidelity Nasdaq Composite Index ETF 20260727 0 99.26 99.48 97.58 98.19 227200 98.19 down up incorrect
PDBC.US Invesco Optimum Yield Diversified Commodity Strategy No K 20260727 0 17.515 17.53 17.3 17.34 5024500 17.34 down down correct
PDP.US Invesco DWA Momentum ETF 20260727 0 138.65 138.65 132.91 135.27 28000 135.27 down down correct
PEY.US Invesco High Yield Equity Dividend Achievers ETF 20260727 0 24.25 24.545 24.25 24.48 313367 24.3894 up up correct
PEZ.US Invesco DWA Consumer Cyclicals Momentum ETF 20260727 0 99.93 100.88 99.93 100.88 1000 100.88 up up correct
PFF.US iShares Preferred and Income Securities ETF 20260727 0 30.26 30.35 30.21 30.28 1997000 29.9928 up up correct
PFI.US Invesco DWA Financial Momentum ETF 20260727 0 62.45 62.61 62.18 62.59 1500 62.59 up down incorrect
PFM.US Invesco Dividend Achievers ETF 20260727 0 56.32 56.54 56.32 56.49 8300 56.49 up up correct
PGJ.US Invesco Golden Dragon China ETF 20260727 0 23.88 24.15 23.83 24.15 10300 24.15 up down incorrect
PHO.US Invesco Water Resources ETF 20260727 0 68.84 69.4 68.84 69.22 61500 69.22 up up correct
PID.US Invesco International Dividend Achievers ETF 20260727 0 22.95 23.12 22.95 23.07 43200 23.07 up up correct
PIE.US Invesco DWA Emerging Markets Momentum ETF 20260727 0 30.98 30.98 30.36 30.67 88600 30.67 down down correct
PIO.US Invesco Global Water ETF 20260727 0 44.45 44.6 44.23 44.38 4200 44.38 down down correct
PIZ.US Invesco DWA Developed Markets Momentum ETF 20260727 0 52.37 52.37 51.36 51.86 52700 51.86 down down correct
PKW.US Invesco BuyBack Achievers ETF 20260727 0 145.65 146.36 145.65 146.26 36400 146.26 up down incorrect
PNQI.US Invesco NASDAQ Internet ETF 20260727 0 47.07 47.89 47.07 47.66 110500 47.66 up up correct
PPH.US VanEck Vectors ETF Trust 20260727 0 111.35 112.19 110.57 111.31 201100 111.31 down down correct
PRFZ.US Invesco FTSE RAFI US 1500 Small 20260727 0 53.92 54.16 53.53 53.83 55400 53.83 down down correct
PRN.US Invesco DWA Industrials Momentum ETF 20260727 0 226.19 227.21 215.56 221.48 54300 221.48 down down correct
PSC.US Principal Exchange 20260727 0 67.78 68.39 67.6075 67.99 108969 67.99 up down incorrect
PSCC.US Invesco S&P SmallCap Consumer Staples ETF 20260727 0 36.56 37.11 36.53 37.06 11600 37.06 up up correct
PSCD.US Invesco S&P SmallCap Consumer Discretionary ETF 20260727 0 118.91 118.91 118.91 118.91 200 118.91
PSCE.US Invesco S&P SmallCap Energy ETF 20260727 0 56.36 57.09 55.88 56.02 24900 56.02 down down correct
PSCF.US Invesco S&P SmallCap Financials ETF 20260727 0 67.39 67.39 67 67 1300 67 down up incorrect
PSCH.US Invesco S&P SmallCap Health Care ETF 20260727 0 53.36 53.76 52.91 52.91 17100 52.91 down down correct
PSCI.US Invesco S&P SmallCap Industrials ETF 20260727 0 180.24 180.24 177.24 179.13 5500 179.13 down up incorrect
PSCM.US Invesco S&P SmallCap Materials ETF 20260727 0 96.78 97.75 96.78 97.75 300 97.75 up up correct
PSCT.US Invesco S&P SmallCap Information Technology ETF 20260727 0 79.66 79.8 77.2 78.81 29800 78.81 down down correct
PSCU.US Invesco S&P SmallCap Utilities & Communication Services ETF 20260727 0 64.31 64.31 64.22 64.22 500 64.22 down down correct
PSET.US Principal Exchange 20260727 0 76.795 76.896 76.795 76.896 700 76.896 up down incorrect
PSL.US Invesco Exchange 20260727 0 113.14 114.27 113.14 114.13 1000 114.13 up up correct
PTF.US Invesco Exchange 20260727 0 103.6 103.77 95.09 99.01 164500 99.01 down down correct
PTH.US Invesco DWA Healthcare Momentum ETF 20260727 0 59.09 59.44 58.16 58.32 73500 58.32 down down correct
PUI.US Invesco DWA Utilities Momentum ETF 20260727 0 47.27 47.27 46.5262 46.5952 2999 46.5952 down down correct
PXI.US Invesco DWA Energy Momentum ETF 20260727 0 58.01 58.99 57.81 57.81 3100 57.81 down down correct
PY.US Principal Exchange 20260727 0 56.3 56.44 56.3 56.424 9700 56.424 up up correct
PYZ.US Invesco DWA Basic Materials Momentum ETF 20260727 0 122.45 122.45 120.43 120.79 1500 120.79 down down correct
QABA.US First Trust NASDAQ ABA Community Bank Index Fund 20260727 0 68.71 68.75 68.29 68.39 24000 68.39 down down correct
QAT.US iShares MSCI Qatar ETF 20260727 0 17.6 17.628 17.595 17.628 53400 17.628 up down incorrect
QCLN.US First Trust NASDAQ Clean Edge Green Energy Index Fund 20260727 0 49.87 50.32 48.28 49.71 334900 49.71 down up incorrect
QCLR.US Global X NASDAQ 100® Collar 95 20260727 0 27.539 27.539 27.539 27.539 100 27.539
QQEW.US First Trust NASDAQ 20260727 0 152.67 153.63 151.71 152.46 18100 152.46 down down correct
QQMG.US Invesco ESG NASDAQ 100 ETF 20260727 0 48.27 48.27 47.115 47.436 16700 47.436 down up incorrect
QQQ.US Invesco QQQ Trust Series 1 20260727 0 691.68 692.3 675.95 682.12 42681500 682.12 down up incorrect
QQQA.US ProShares Trust 20260727 0 70.99 71.14 68.87 69.716 27300 69.716 down down correct
QQQJ.US Invesco NASDAQ Next Gen 100 ETF 20260727 0 44.06 44.23 43.61 43.94 89800 43.94 down down correct
QQQM.US Invesco NASDAQ 100 ETF 20260727 0 284.82 285.05 278.33 280.86 3371700 280.86 down down correct
QQXT.US First Trust NASDAQ 20260727 0 98.6 99.52 98.6 99.31 1900 99.31 up down incorrect
QRMI.US Global X NASDAQ 100® Risk Managed Income ETF 20260727 0 15.01 15.01 14.96 15 7600 14.8489 down up incorrect
QTEC.US First Trust Exchange 20260727 0 299.75 300.95 291.59 296.59 218100 296.59 down down correct
QTR.US Global X NASDAQ 100 Tail Risk ETF 20260727 0 32.975 33.045 32.975 33.045 400 33.045 up up correct
QYLD.US Global X NASDAQ 100 Covered Call ETF 20260727 0 17.69 17.705 17.445 17.55 5406761 17.3748 down down correct
QYLG.US Global X Funds 20260727 0 28.72 28.72 28.17 28.368 40200 28.2045 down down correct
RAYS.US Global X Solar ETF 20260727 0 2054.5 2054.5 1991.4 1991.4 3169 1991.4 down down correct
RDVY.US First Trust Rising Dividend Achievers ETF 20260727 0 80.71 80.99 79.95 80.54 798300 80.54 down down correct
REIT.US ALPS Active REIT ETF 20260727 0 32 32 31.71 31.745 16800 31.745 down down correct
RFDI.US First Trust RiverFront Dynamic Developed International ETF 20260727 0 89.18 89.18 88.4 88.724 4400 88.724 down down correct
RFEM.US First Trust RiverFront Dynamic Emerging Markets ETF 20260727 0 91.055 91.442 90.87 91.442 1000 91.442 up up correct
RING.US iShares MSCI Global Gold Miners ETF 20260727 0 65.51 65.6 63.91 65.05 430700 65.05 down down correct
RNEM.US First Trust Exchange 20260727 0 56.2803 56.2803 56.2803 56.2803 326 56.2803
RNRG.US Global X Renewable Energy Producers ETF 20260727 0 34.91 34.91 34.7 34.785 1300 34.785 down up incorrect
ROBT.US First Trust Exchange 20260727 0 53.84 54.22 53.35 53.773 44900 53.773 down up incorrect
RTH.US VanEck Vectors ETF Trust 20260727 0 257.01 260.1 257.01 259.2709 4296 259.2709 up up correct
SARK.US Tuttle Capital Short Innovation ETF 20260727 0 29.64 30.37 29.29 29.822 202000 29.822 up up correct
SCZ.US iShares MSCI EAFE Small 20260727 0 83.73 83.74 82.95 83.28 760900 83.28 down down correct
SDG.US iShares MSCI Global Impact ETF 20260727 0 88.35 88.59 87.91 88.281 2900 88.281 down down correct
SDVY.US First Trust Exchange 20260727 0 43.61 43.82 43.405 43.57 656200 43.57 down down correct
SHV.US iShares Short Treasury Bond ETF 20260727 0 110.31 110.31 110.3 110.3 2800900 109.6236 down down correct
SHY.US iShares Trust 20260727 0 81.86 81.89 81.845 81.87 3071597 81.3765 up up correct
SKOR.US FlexShares Credit 20260727 0 47.99 48.005 47.95 47.952 184900 47.5716 down down correct
SKYU.US ProShares Ultra Cloud Computing 20260727 0 35.93 36.89 35.93 36.52 2800 36.52 up up correct
SKYY.US First Trust Exchange 20260727 0 134.54 136.87 133.8 135.84 177800 135.84 up down incorrect
SLQD.US iShares Trust 20260727 0 50.1 50.12 50.09 50.11 168200 49.7377 up up correct
SLVO.US Credit Suisse X 20260727 0 63 63.72 62.7 63.07 1091000 61.8932 up up correct
SMCP.US AlphaMark Actively Managed Small Cap ETF 20260727 0 24.89 24.89 24.63 24.63 500 24.63 down down correct
SMH.US VanEck Vectors Semiconductor ETF 20260727 0 565.94 567.62 535.31 548.55 38682160 548.55 down down correct
SNSR.US Global X Internet of Things ETF 20260727 0 45.63 45.67 44.674 45.27 15000 45.27 down up incorrect
SOCL.US Global X Funds 20260727 0 44.81 45.84 44.81 45.64 5700 45.64 up down incorrect
SOXQ.US Invesco PHLX Semiconductor ETF 20260727 0 93.89 94.095 88.28 90.93 2667000 90.93 down down correct
SOXX.US iShares Semiconductor ETF 20260727 0 532.64 534.31 500 516.23 13472800 516.23 down down correct
SPRX.US Spear Alpha ETF 20260727 0 43.97 43.97 41.2 42.74 111400 42.74 down down correct
SQLV.US Legg Mason ETF Investment Trust 20260727 0 52.87 53.034 52.82 53.034 2600 53.034 up down incorrect
SQQQ.US ProShares Trust 20260727 0 43.32 46.425 43.215 45.22 49533809 45.22 up down incorrect
SRET.US Global X SuperDividend REIT ETF 20260727 0 23.05 23.17 23 23.068 19400 22.8819 up down incorrect
SUSB.US iShares ESG 1 20260727 0 24.83 24.84 24.81 24.81 148800 24.6195 down down correct
SUSC.US iShares ESG USD Corporate Bond ETF 20260727 0 22.73 22.75 22.713 22.73 154700 22.5528
SUSL.US iShares ESG MSCI USA Leaders ETF 20260727 0 130.74 130.74 128.955 129.34 28100 129.34 down down correct
TDIV.US First Trust NASDAQ Technology Dividend Index Fund 20260727 0 108.42 109 107.03 108.19 273600 108.19 down down correct
TLT.US iShares 20+ Year Treasury Bond ETF 20260727 0 83.73 83.87 83.52 83.75 23818953 83.0959 up up correct
TQQQ.US ProShares UltraPro QQQ 20260727 0 66.06 66.23 61.64 63.4 70531600 63.4 down down correct
TUR.US iShares Inc. 20260727 0 38.77 38.77 38.58 38.7 38200 38.7 down down correct
UAE.US iShares MSCI UAE ETF 20260727 0 18.98 19.01 18.8 18.86 113700 18.86 down up incorrect
UCRD.US VictoryShares ESG Corporate Bond ETF 20260727 0 21.145 21.145 21.145 21.145 100 21.0718
UCYB.US ProShares Ultra Nasdaq Cybersecurity 20260727 0 75.15 76.45 73.53 74.281 2700 74.281 down down correct
UFO.US Procure ETF Trust II 20260727 0 43.43 44.3 43.25 43.89 317800 43.89 up down incorrect
USIG.US iShares Broad USD Investment Grade Corporate Bond ETF 20260727 0 50.41 50.42 50.36 50.39 1730500 49.9796 down up incorrect
USMC.US Principal U.S. Mega 20260727 0 74.23 74.23 73.375 73.67 46100 73.67 down up incorrect
USOI.US Credit Suisse X 20260727 0 44.27 45.085 44.27 44.835 563800 42.2528 up down incorrect
USXF.US iShares ESG Advanced MSCI USA ETF 20260727 0 67.05 67.09 65.49 66.14 45000 66.14 down down correct
VCIT.US Vanguard Intermediate 20260727 0 81.35 81.415 81.295 81.32 9286628 80.6381 down down correct
VCLT.US Vanguard Long 20260727 0 72.6 72.66 72.41 72.48 2843900 71.7663 down up incorrect
VCSH.US Vanguard Scottsdale Funds 20260727 0 78.51 78.54 78.49 78.5 4696700 77.8994 down up incorrect
VGIT.US Vanguard Intermediate 20260727 0 58.37 58.45 58.35 58.4 2309800 57.9992 up down incorrect
VGLT.US Vanguard Scottsdale Funds 20260727 0 53.61 53.6704 53.485 53.62 1806033 53.1845 up down incorrect
VGSH.US Vanguard Short 20260727 0 58.02 58.05 58.01 58.02 2931400 57.6709
VIGI.US Vanguard International Dividend Appreciation Index Fund ETF Shares 20260727 0 96.23 96.395 95.83 96.2 225400 96.2 down down correct
VMBS.US Vanguard Mortgage 20260727 0 46.24 46.29 46.13 46.28 1485200 45.9447 up up correct
VNQI.US Vanguard Global ex 20260727 0 45.74 45.82 45.63 45.79 285200 45.79 up up correct
VONE.US Vanguard Russell 1000 Index Fund ETF Shares 20260727 0 337.29 337.35 333.32 334.59 56800 334.59 down down correct
VONG.US Vanguard Scottsdale Funds 20260727 0 122.35 122.56 119.53 120.57 940100 120.57 down down correct
VONV.US Vanguard Scottsdale Funds 20260727 0 109.41 109.87 109.3 109.5 555900 109.5 up up correct
VPN.US Global X Funds 20260727 0 25.985 26.06 24.92 25 5985 25 down down correct
VRIG.US Invesco Actively Managed Exchange 20260727 0 25.05 25.05 25.04 25.045 254468 24.9541 down down correct
VSDA.US VictoryShares Dividend Accelerator ETF 20260727 0 58.88 59.3824 58.88 59.3824 1658 59.3465 up up correct
VSMV.US VictoryShares US Multi 20260727 0 60.58 60.82 60.58 60.8106 1519 60.7806 up up correct
VTC.US Vanguard Scottsdale Funds 20260727 0 75.53 75.53 75.38 75.4275 66667 74.7736 down up incorrect
VTHR.US Vanguard Russell 3000 Index Fund ETF Shares 20260727 0 329.72 329.72 325.58 326.9 26100 326.9 down up incorrect
VTIP.US Vanguard Malvern Funds 20260727 0 49.57 49.58 49.52 49.52 2943700 49.52 down up incorrect
VTWG.US Vanguard Russell 2000 Growth Index Fund ETF Shares 20260727 0 273.41 274.81 269.57 272.83 22700 272.83 down down correct
VTWO.US Vanguard Russell 2000 Index Fund ETF Shares 20260727 0 118.86 119.42 117.67 118.42 1449600 118.42 down down correct
VTWV.US Vanguard Russell 2000 Value Index Fund ETF Shares 20260727 0 196.84 196.94 195.58 196.06 27100 196.06 down down correct
VWOB.US Vanguard Emerging Markets Government Bond Index Fund ETF Shares 20260727 0 66.04 66.0999 65.955 66.02 331937 65.3531 down down correct
VXUS.US Vanguard Total International Stock Index Fund ETF Shares 20260727 0 84.29 84.33 83.29 83.79 4515100 83.79 down down correct
VYMI.US Vanguard International High Dividend Yield Index Fund ETF Shares 20260727 0 102.36 102.51 101.855 102.22 719500 102.22 down down correct
WBND.US Western Asset Total Return ETF 20260727 0 49.42 49.46 49.34 49.46 36924 49.46 up up correct
WCBR.US WisdomTree Trust 20260727 0 36.76 37.18 36.35 36.53 41600 36.53 down up incorrect
WOOD.US iShares Global Timber & Forestry ETF 20260727 0 70.35 70.5 69.94 70.05 8600 70.05 down up incorrect
XT.US iShares Exponential Technologies ETF 20260727 0 79.55 79.625 78.55 78.89 115000 78.89 down down correct
YLDE.US ClearBridge Dividend Strategy ESG ETF 20260727 0 57.06 57.195 56.969 56.969 5100 56.0185 down up incorrect

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