CollectAI

close-nasdaq_etfs

2026/07/28

TICKER DESC DATE TIME OPEN HIGH LOW CLOSE VOL Adj CLOSE Trend Predict Result
AADR.US AdvisorShares Dorsey Wright ADR ETF 20260728 0 80.97 81.29 80.87 81.29 500 81.29 up up correct
AAXJ.US iShares MSCI All Country Asia ex Japan ETF 20260728 0 107.32 108.46 106.43 107.81 497800 107.81 up up correct
ACWI.US iShares Trust 20260728 0 153.96 154.97 153.35 154.54 2029200 154.54 up up correct
ACWX.US iShares MSCI ACWI ex U.S. ETF 20260728 0 73.43 74.26 73.33 73.94 2593800 73.94 up up correct
AGNG.US Global X Aging Population ETF 20260728 0 37.43 38 37.43 37.726 17900 37.726 up up correct
AGZD.US WisdomTree Interest Rate Hedged U.S. Aggregate Bond Fund 20260728 0 22.61 22.61 22.5401 22.55 21545 22.4702 down up incorrect
AIA.US iShares Trust 20260728 0 127.02 128.95 125.89 127.72 438900 127.72 up up correct
AIQ.US Global X Artificial Intelligence & Technology ETF 20260728 0 57.01 57.77 56.12 57.24 2241500 57.24 up up correct
AIRR.US First Trust Exchange 20260728 0 119.8 119.8 115 116.02 1038500 116.02 down down correct
ALTY.US Global X Funds 20260728 0 12.43 12.43 12.35 12.39 15900 12.311 down down correct
ANGL.US VanEck Vectors ETF Trust 20260728 0 28.9 28.95 28.88 28.92 358700 28.594 up up correct
AQWA.US Global X Funds 20260728 0 19.19 19.37 19.19 19.32 8500 19.32 up up correct
BBH.US VanEck Vectors Biotech ETF 20260728 0 206.8 210.13 206.8 210.1 5400 210.1 up up correct
BFIT.US Global X Health & Wellness ETF 20260728 0 33.72 35.22 32.2 33.96 528375 33.96 up up correct
BGRN.US iShares Trust 20260728 0 46.91 47.02 46.91 47.005 19027 46.6569 up up correct
BIB.US ProShares Ultra Nasdaq Biotechnology 20260728 0 98.6 100.47 98.6 100.47 3800 100.47 up up correct
BIS.US ProShares UltraShort Nasdaq Biotechnology 20260728 0 13.62 13.66 13.45 13.48 9600 13.48 down down correct
BKCH.US Global X Blockchain ETF 20260728 0 65.38 65.85 62.45 65.44 28500 65.44 up up correct
BND.US Vanguard Bond Index Funds 20260728 0 72.53 72.7 72.51 72.64 5279684 72.1336 up down incorrect
BNDW.US Vanguard Total World Bond ETF 20260728 0 67.73 67.89 67.73 67.82 85400 67.4115 up up correct
BNDX.US Vanguard Total International Bond Index Fund ETF Shares 20260728 0 47.96 48.02 47.94 47.99 3677300 47.749 up up correct
BOTZ.US Global X Robotics & Artificial Intelligence ETF 20260728 0 33.69 34.075 33.484 33.98 1076000 33.98 up up correct
BSCQ.US Invesco BulletShares 2026 Corporate Bond ETF 20260728 0 19.51 19.52 19.51 19.515 1006253 19.4533 up up correct
BSCR.US Invesco BulletShares 2027 Corporate Bond ETF 20260728 0 19.6 19.6 19.59 19.595 566898 19.5259 down up incorrect
BSCS.US Invesco BulletShares 2028 Corporate Bond ETF 20260728 0 20.28 20.3 20.28 20.295 452096 20.2189 up up correct
BSCT.US Invesco BulletShares 2029 Corporate Bond ETF 20260728 0 18.48 18.49 18.47 18.485 396473 18.4151 up up correct
BSCU.US Invesco BulletShares 2030 Corporate Bond ETF 20260728 0 16.51 16.53 16.5 16.525 850000 16.4598 up up correct
BSCV.US Invesco BulletShares 2031 Corporate Bond ETF 20260728 0 16.23 16.26 16.22 16.245 341100 16.1781 up up correct
BSJQ.US Invesco BulletShares 2026 High Yield Corporate Bond ETF 20260728 0 22.87 22.88 22.87 22.875 491755 22.7968 up up correct
BSJR.US Invesco BulletShares 2027 High Yield Corporate Bond ETF 20260728 0 22.28 22.29 22.28 22.285 231200 22.1882 up up correct
BSJS.US Invesco BulletShares 2028 High Yield Corporate Bond ETF 20260728 0 21.68 21.7 21.63 21.676 223000 21.5682 down down correct
BSJT.US Invesco BulletShares 2029 High Yield Corporate Bond ETF 20260728 0 21.03 21.05 21.015 21.045 557000 20.9348 up up correct
BSMQ.US Invesco Exchange 20260728 0 23.53 23.59 23.515 23.535 24600 23.4796 up up correct
BSMR.US Invesco Exchange 20260728 0 23.58 23.59 23.56 23.58 29900 23.5257
BSMS.US Invesco Exchange 20260728 0 23.29 23.39 23.29 23.364 167800 23.3059 up up correct
BSMT.US Invesco Exchange 20260728 0 22.86 22.88 22.84 22.855 41400 22.8001 down up incorrect
BSMU.US Invesco BulletShares 2030 Municipal Bond ETF 20260728 0 21.62 21.66 21.62 21.629 51700 21.575 up down incorrect
BSMV.US Invesco BulletShares 2031 Municipal Bond ETF 20260728 0 20.78 20.78 20.72 20.74 52800 20.6852 down down correct
BTEC.US Principal Healthcare Innovators Index ETF 20260728 0 9.505 9.615 9.474 9.5625 173839 9.5625 up up correct
BUG.US Global X Funds 20260728 0 37.75 38.02 36.56 37.5 1440600 37.5 down down correct
CARZ.US First Trust NASDAQ Global Auto Index Fund 20260728 0 98.7 99.47 98.68 99.47 1300 99.47 up up correct
CATH.US Global X S&P 500 Catholic Values ETF 20260728 0 87.8 88.307 87.55 88.11 31700 88.11 up up correct
CDC.US Victory Portfolios II 20260728 0 77.971 78.48 77.8535 77.8535 9283 77.7204 down down correct
CDL.US Victory Portfolios II 20260728 0 80.72 81.88 80.72 81.2299 10224 81.0912 up up correct
CEFA.US Global X S&P Catholic Values Developed ex 20260728 0 39.46 39.81 39.46 39.7374 23283 39.7374 up down incorrect
CFA.US VictoryShares US 500 Volatility Wtd ETF 20260728 0 100.26 101.13 100.26 101.0452 3621 100.9937 up up correct
CFO.US Victory Portfolios II 20260728 0 81.68 81.925 81.68 81.8961 1844 81.8544 up up correct
CIBR.US First Trust Exchange 20260728 0 88.83 90.07 86.84 89.28 1113100 89.28 up up correct
CIZ.US VictoryShares Developed Enhanced Volatility Wtd ETF 20260728 0 2.05 2.1 2 2.05 189337 2.05
CLOU.US Global X Funds 20260728 0 24 24.55 23.66 24.3 295100 24.3 up up correct
COMT.US iShares GSCI Commodity Dynamic Roll Strategy ETF 20260728 0 32.29 32.497 32.08 32.185 183300 32.185 down down correct
CSB.US VictoryShares US Small Cap High Div Volatility Wtd ETF 20260728 0 66.99 67.77 66.99 67.7429 3330 67.6518 up up correct
CTEC.US Global X Funds 20260728 0 51.44 52.025 51.44 51.773 4500 51.773 up up correct
CXSE.US WisdomTree Trust 20260728 0 37.32 37.59 37.32 37.46 10500 37.46 up up correct
DALI.US First Trust Dorsey Wright DALI 1 ETF 20260728 0 27.58 27.72 27.58 27.689 2600 27.689 up down incorrect
DAPP.US VanEck Vectors ETF Trust 20260728 0 17.69 17.89 17.06 17.76 153700 17.76 up up correct
DAX.US Global X DAX Germany ETF 20260728 0 44.5 45.056 44.5 44.97 54900 44.97 up up correct
DDI.US DoubleDown Interactive Co. Ltd. American Depository Shares 20260728 0 11.67 11.804 11.57 11.61 52100 11.61 down down correct
DDIV.US First Trust Dorsey Wright Momentum & Dividend ETF 20260728 0 47.41 47.74 47.41 47.679 1200 47.679 up up correct
DEMZ.US Democratic Large Cap Core ETF 20260728 0 46.81 46.81 46.67 46.67 1300 46.67 down down correct
DGRE.US WisdomTree Emerging Markets Quality Dividend Growth Fund 20260728 0 37.535 37.61 37.388 37.388 4100 37.388 down down correct
DGRS.US WisdomTree Trust 20260728 0 59.97 60.6113 59.97 60.5102 102928 60.4293 up up correct
DGRW.US WisdomTree U.S. Quality Dividend Growth Fund 20260728 0 95.89 96.61 95.89 96.34 389588 96.2867 up up correct
DMXF.US iShares ESG Advanced MSCI EAFE Index ETF 20260728 0 82.15 82.96 82.15 82.705 38600 82.705 up up correct
DRIV.US Global X Funds 20260728 0 32.79 32.94 32.306 32.78 43000 32.78 down up incorrect
DVLU.US First Trust Dorsey Wright Momentum & Value ETF 20260728 0 41.12 41.515 41.01 41.4956 3331 41.4956 up up correct
DVOL.US First Trust Exchange 20260728 0 38.12 38.159 37.98 38.1422 11744 38.1422 up up correct
DVY.US iShares Trust 20260728 0 164.5 166.79 164.47 165.42 351200 165.42 up down incorrect
DWAS.US Invesco DWA SmallCap Momentum ETF 20260728 0 109.32 111.6 109.31 111.54 11800 111.54 up down incorrect
DWAW.US AdvisorShares Trust 20260728 0 49.34 49.689 49.34 49.689 900 49.689 up up correct
DWSH.US AdvisorShares Dorsey Wright Short ETF 20260728 0 5.72 5.725 5.63 5.685 32000 5.685 down down correct
DWUS.US AdvisorShares Trust 20260728 0 56.2457 56.2457 56.2457 56.2457 51 56.2457
EBIZ.US Global X Funds 20260728 0 30.13 30.404 30.11 30.404 4000 30.404 up up correct
ECOW.US Pacer Emerging Markets Cash Cows 100 ETF 20260728 0 27.26 27.39 27.185 27.285 32600 27.285 up down incorrect
EEMA.US iShares MSCI Emerging Markets Asia ETF 20260728 0 108.17 109.31 107.33 108.84 115500 108.84 up up correct
EFAS.US Global X MSCI SuperDividend EAFE ETF 20260728 0 22.49 22.739 22.49 22.715 9600 22.6262 up up correct
EMB.US iShares J.P. Morgan USD Emerging Markets Bond ETF 20260728 0 94.89 95.23 94.87 95.19 6840278 94.3604 up up correct
EMCB.US WisdomTree Emerging Markets Corporate Bond Fund 20260728 0 65.51 65.81 65.51 65.73 1723 65.4322 up up correct
EMIF.US iShares Emerging Markets Infrastructure ETF 20260728 0 26.24 26.24 26.16 26.19 1100 26.19 down up incorrect
EMXC.US iShares MSCI Emerging Markets ex China ETF 20260728 0 89.12 90.24 88.24 89.44 2461700 89.44 up up correct
EMXF.US iShares Trust 20260728 0 53.86 54.42 53.62 54.184 18700 54.184 up up correct
ENZL.US iShares MSCI New Zealand ETF 20260728 0 46.65 47.08 46.61 47.05 76900 47.05 up up correct
EQRR.US ProShares Equities for Rising Rates ETF 20260728 0 81.43 81.43 80.85 81.154 2400 81.154 down down correct
ESGD.US iShares ESG Aware MSCI EAFE ETF 20260728 0 102.39 103.29 102.38 102.99 263300 102.99 up up correct
ESGE.US iShares ESG Aware MSCI EM ETF 20260728 0 49.98 50.46 49.59 50.15 1529000 50.15 up up correct
ESGU.US iShares ESG Aware MSCI USA ETF 20260728 0 162.09 162.85 161.36 162.43 1524500 162.43 up up correct
ESMV.US iShares ESG MSCI USA Min Vol Factor ETF 20260728 0 30.891 30.891 30.891 30.891 100 30.891
ESPO.US VanEck Vectors Video Gaming and eSports ETF 20260728 0 93.05 94.18 92.81 94.01 40500 94.01 up up correct
EUFN.US iShares MSCI Europe Financials ETF 20260728 0 40.63 40.95 40.46 40.81 735700 40.81 up up correct
EWJV.US iShares Trust 20260728 0 45.66 46.045 45.54 45.87 164000 45.87 up up correct
EWZS.US iShares MSCI Brazil Small 20260728 0 13.1 13.19 13.04 13.07 119800 13.07 down down correct
FAAR.US First Trust Exchange 20260728 0 31.04 31.076 30.97 30.99 208100 30.99 down down correct
FAB.US First Trust Exchange 20260728 0 106 107.3 106 106.94 35300 106.94 up up correct
FAD.US First Trust Multi Cap Growth AlphaDEX Fund 20260728 0 183.77 183.77 180.26 183.22 15500 183.22 down down correct
FALN.US iShares Fallen Angels USD Bond ETF 20260728 0 26.93 26.96 26.895 26.95 384944 26.6604 up up correct
FCA.US First Trust Exchange 20260728 0 27.02 27.26 26.89 27.05 7000 27.05 up up correct
FCAL.US First Trust Exchange 20260728 0 48.83 48.8999 48.785 48.8269 9713 48.6824 down down correct
FCEF.US First Trust CEF Income Opportunity ETF 20260728 0 23.7 23.7 23.62 23.655 8550 23.5207 down down correct
FCVT.US First Trust SSI Strategic Convertible Securities ETF 20260728 0 48.75 48.75 47.43 48.2385 54805 48.195 down down correct
FDIV.US First Trust Strategic Income ETF 20260728 0 28.47 28.628 28.47 28.574 76100 28.574 up up correct
FDNI.US First Trust Dow Jones International Internet ETF 20260728 0 27.26 27.5 27.14 27.45 5100 27.45 up up correct
FDT.US First Trust Exchange 20260728 0 88.66 89.36 88.26 88.96 91200 88.96 up up correct
FDTS.US First Trust Developed Markets ex 20260728 0 63.46 63.6491 63.43 63.6491 9891 63.6491 up down incorrect
FEM.US First Trust Emerging Markets AlphaDEX Fund 20260728 0 30.46 30.66 30.35 30.55 251900 30.55 up up correct
FEMB.US First Trust Emerging Markets Local Currency Bond ETF 20260728 0 29.08 29.2494 29 29.13 73984 28.9488 up up correct
FEMS.US First Trust Exchange 20260728 0 43.42 43.84 43.34 43.52 20400 43.52 up up correct
FEP.US First Trust Europe AlphaDEX Fund 20260728 0 57.47 57.94 57.39 57.85 21900 57.85 up up correct
FEUZ.US First Trust Exchange 20260728 0 66.095 66.3202 66.095 66.3202 1320 66.3202 up up correct
FEX.US First Trust Large Cap Core AlphaDEX Fund 20260728 0 136.19 137.01 136.19 136.96 14300 136.96 up up correct
FGM.US First Trust Germany AlphaDEX Fund 20260728 0 62.5711 62.5711 62.5711 62.5711 138 62.5711
FICS.US First Trust International Developed Cap Strength ETF 20260728 0 41.99 42.52 41.99 42.426 8600 42.426 up up correct
FID.US First Trust S&P International Dividend Aristocrats ETF 20260728 0 22.32 22.47 22.32 22.41 8600 22.41 up up correct
FINX.US Global X FinTech ETF 20260728 0 25.56 26.14 25.41 26.04 41400 26.04 up down incorrect
FIXD.US First Trust Exchange 20260728 0 43 43.095 42.9512 43.0407 311502 42.8754 up up correct
FJP.US First Trust Japan AlphaDEX Fund 20260728 0 72.48 73.64 72.14 72.44 12400 72.44 down down correct
FKU.US First Trust United Kingdom AlphaDEX Fund 20260728 0 54.79 55.03 54.66 54.94 1200 54.94 up up correct
FLN.US First Trust Latin America AlphaDEX Fund 20260728 0 25.66 25.89 25.66 25.7752 3846 25.7752 up up correct
FMB.US First Trust Managed Municipal ETF 20260728 0 50.45 50.5272 50.38 50.4676 124673 50.3093 up down incorrect
FMHI.US First Trust Exchange 20260728 0 47.77 47.8688 47.68 47.84 73103 47.661 up down incorrect
FNK.US First Trust Mid Cap Value AlphaDEX Fund 20260728 0 64.32 64.32 64.15 64.25 4700 64.25 down down correct
FNX.US First Trust Mid Cap Core AlphaDEX Fund 20260728 0 144.48 144.82 144.07 144.82 11800 144.82 up up correct
FNY.US First Trust Mid Cap Growth AlphaDEX Fund 20260728 0 102.12 102.89 102.12 102.89 5100 102.89 up down incorrect
FPA.US First Trust Asia Pacific Ex 20260728 0 44.26 44.79 43.81 44.7 1620 44.7 up up correct
FPXE.US First Trust IPOX Europe Equity Opportunities ETF 20260728 0 32.41 32.45 32.41 32.45 200 32.45 up up correct
FPXI.US First Trust International Equity Opportunities ETF 20260728 0 66.5 66.61 65.73 66.325 31100 66.325 down down correct
FSZ.US First Trust Switzerland AlphaDEX Fund 20260728 0 80.69 80.69 80.69 80.69 100 80.69
FTA.US First Trust Large Cap Value AlphaDEX Fund 20260728 0 101.68 102.94 101.68 102.66 58900 102.66 up up correct
FTAG.US First Trust Exchange 20260728 0 29.78 29.84 29.76 29.8114 5336 29.8114 up up correct
FTC.US First Trust Large Cap Growth AlphaDEX Fund 20260728 0 172.46 175 171.96 174.64 29700 174.64 up up correct
FTCS.US First Trust Capital Strength ETF 20260728 0 99.56 100.89 99.56 100.21 379800 100.21 up up correct
FTGC.US First Trust Global Tactical Commodity Strategy Fund 20260728 0 28.69 28.785 28.63 28.7 490000 28.7 up up correct
FTHI.US First Trust BuyWrite Income ETF 20260728 0 23.64 23.64 23.4199 23.56 750414 23.3838 down up incorrect
FTRI.US First Trust Exchange 20260728 0 16.47 16.54 16.45 16.5 9200 16.5 up up correct
FTSL.US First Trust Senior Loan Fund 20260728 0 44.73 44.765 44.695 44.73 163199 44.5064
FTSM.US First Trust Enhanced Short Maturity ETF 20260728 0 59.86 59.89 59.86 59.885 784200 59.4758 up up correct
FTXG.US First Trust Nasdaq Food & Beverage ETF 20260728 0 23.45 23.95 23.45 23.69 5400 23.69 up down incorrect
FTXH.US First Trust Nasdaq Pharmaceuticals ETF 20260728 0 39.69 39.909 39.41 39.685 630800 39.685 down up incorrect
FTXL.US First Trust Nasdaq Semiconductor ETF 20260728 0 215.57 216.32 207.98 212.66 542500 212.66 down down correct
FTXN.US First Trust Nasdaq Oil & Gas ETF 20260728 0 36.499 36.63 35.69 35.845 99800 35.845 down down correct
FTXO.US First Trust Nasdaq Bank ETF 20260728 0 42.54 42.85 42.45 42.841 108200 42.841 up up correct
FTXR.US First Trust Nasdaq Transportation ETF 20260728 0 45.09 45.47 44.965 45.34 39000 45.34 up up correct
FV.US First Trust Dorsey Wright Focus 5 ETF 20260728 0 69.16 70.44 69 69.59 98400 69.59 up up correct
FVC.US First Trust Dorsey Wright Dynamic Focus 5 ETF 20260728 0 39.84 40.197 39.82 40.197 2700 40.197 up up correct
FYC.US First Trust Small Cap Growth AlphaDEX Fund 20260728 0 119.13 119.13 117 118.82 42100 118.82 down down correct
FYT.US First Trust Small Cap Value AlphaDEX Fund 20260728 0 73.16 73.17 72.99 73.04 15900 73.04 down up incorrect
FYX.US First Trust Exchange 20260728 0 142.74 143.79 142.54 143.39 40900 143.39 up up correct
GLDI.US Credit Suisse X 20260728 0 141.31 141.31 139.77 140.313 45400 138.6009 down down correct
GNMA.US iShares GNMA Bond ETF 20260728 0 43.8099 43.8499 43.71 43.805 15081 43.4834 down down correct
GNOM.US Global X Genomics & Biotechnology ETF 20260728 0 53.82 53.97 53 53.901 8400 53.901 up down incorrect
GRID.US First Trust NASDAQ Clean Edge Smart Grid Infrastructure Index Fund 20260728 0 173.04 173.28 170.35 172.5 663400 172.5 down down correct
HERD.US Pacer Cash Cows Fund of Funds ETF 20260728 0 50.48 50.48 49.73 50.065 6400 50.065 down up incorrect
HERO.US Global X Funds 20260728 0 25.46 26 25.46 25.832 59600 25.832 up up correct
HLAL.US Wahed FTSE USA Shariah ETF 20260728 0 69.01 69.475 68.6 69.236 48900 69.236 up up correct
HNDL.US Strategy Shares 20260728 0 22.61 22.61 22.52 22.56 35600 22.4287 down down correct
HYDR.US Global X Hydrogen ETF 20260728 0 39.1 39.1 37.56 38.037 191400 38.037 down down correct
HYLS.US First Trust Tactical High Yield ETF 20260728 0 40.45 40.5 40.24 40.46 140825 40.2364 up down incorrect
HYXF.US iShares ESG Advanced High Yield Corporate Bond ETF 20260728 0 46.27 46.42 46.25 46.37 15800 45.8978 up up correct
HYZD.US WisdomTree Interest Rate Hedged High Yield Bond Fund 20260728 0 22.5 22.51 22.46 22.485 40360 22.3859 down down correct
IBB.US iShares Biotechnology ETF 20260728 0 190.03 190.93 188.82 190.52 1060300 190.52 up up correct
IBBQ.US Invesco Nasdaq Biotechnology ETF 20260728 0 32.7 32.76 32.46 32.757 20000 32.757 up up correct
IBTA.US iShares Trust 20260728 0 27.7 28.4 27.04 27.24 152769 27.24 down down correct
IBTG.US iShares Trust 20260728 0 22.88 22.89 22.88 22.885 303900 22.738 up down incorrect
IBTH.US iShares Trust 20260728 0 22.35 22.36 22.34 22.355 386000 22.2158 up up correct
IBTI.US iShares Trust 20260728 0 22.08 22.09 22.072 22.085 585400 21.9457 up up correct
IBTJ.US iShares Trust 20260728 0 21.54 21.57 21.54 21.56 946000 21.422 up up correct
IBTK.US iShares iBonds Dec 2030 Term Treasury ETF 20260728 0 19.4 19.44 19.4 19.425 201000 19.3028 up down incorrect
IBTL.US iShares iBonds Dec 2031 Term Treasury ETF 20260728 0 20.01 20.06 20.01 20.03 431200 19.8977 up down incorrect
ICLN.US iShares Global Clean Energy ETF 20260728 0 17.47 17.5 17.06 17.2 7527500 17.2 down up incorrect
IEF.US iShares 7 20260728 0 93.37 93.66 93.37 93.56 3322880 92.9065 up up correct
IEI.US iShares 3 20260728 0 116.59 116.8 116.59 116.68 988800 115.9286 up up correct
IEUS.US iShares MSCI Europe Small 20260728 0 70.91 70.95 70.91 70.95 1700 70.95 up up correct
IFGL.US iShares International Developed Real Estate ETF 20260728 0 22.97 23.14 22.95 23.08 17300 23.08 up down incorrect
IFV.US First Trust Dorsey Wright International Focus 5 ETF 20260728 0 24.76 25 24.58 24.82 38300 24.82 up up correct
IGF.US iShares Trust 20260728 0 66.8 67.28 66.77 66.79 605700 66.79 down down correct
IGIB.US iShares 5 20260728 0 52.37 52.51 52.37 52.45 2129700 52.0073 up up correct
IGOV.US iShares International Treasury Bond ETF 20260728 0 40.51 40.74 40.51 40.66 102900 40.66 up up correct
IGSB.US iShares 1 20260728 0 52.11 52.17 52.1 52.13 2098700 51.7306 up up correct
IJT.US iShares S&P Small 20260728 0 172.32 173.22 171.11 173.11 67300 173.11 up up correct
IMCV.US iShares Morningstar Mid 20260728 0 95.78 96.91 95.78 96.67 16800 96.67 up up correct
INDY.US iShares India 50 ETF 20260728 0 43.15 43.64 43.15 43.57 51400 43.57 up down incorrect
IPKW.US Invesco International BuyBack Achievers ETF 20260728 0 59.08 59.49 59.02 59.33 94700 59.33 up down incorrect
ISHG.US iShares 1 20260728 0 74 74.26 73.95 74.17 37700 74.17 up up correct
ISTB.US iShares Core 1 20260728 0 48.02 48.06 48 48.04 646800 47.6889 up up correct
IUS.US Invesco RAFI Strategic US ETF 20260728 0 67.63 68.13 67.63 68.09 111800 68.09 up up correct
IUSB.US iShares Core Total USD Bond Market ETF 20260728 0 45.58 45.6999 45.58 45.65 2685290 45.3126 up up correct
IUSG.US iShares Core S&P U.S. Growth ETF 20260728 0 180.41 181.3 178.53 180.65 381300 180.65 up up correct
IUSV.US iShares Core S&P U.S. Value ETF 20260728 0 113.07 113.86 113.07 113.56 462400 113.56 up up correct
IXUS.US iShares Core MSCI Total International Stock ETF 20260728 0 92.5 93.36 92.25 93.03 1271100 93.03 up up correct
JOET.US Virtus ETF Trust II 20260728 0 45.18 45.6 45.11 45.53 20300 45.53 up up correct
JSML.US Janus Henderson Small Cap Growth Alpha ETF 20260728 0 87.55 87.89 86.43 87.67 27800 87.67 up up correct
KBWB.US Invesco Exchange 20260728 0 96.97 97.06 95.8 96.98 1275100 96.98 up up correct
KBWD.US Invesco KBW High Dividend Yield Financial ETF 20260728 0 12.1 12.28 12.1 12.27 351856 12.1385 up up correct
KBWP.US Invesco KBW Property & Casualty Insurance ETF 20260728 0 136.52 139.85 136.52 139.8 29600 139.8 up up correct
KBWY.US Invesco KBW Premium Yield Equity REIT ETF 20260728 0 18.94 18.955 18.7718 18.85 105362 18.7264 down down correct
KRMA.US Global X Conscious Companies ETF 20260728 0 47.53 47.53 47.41 47.4259 2364 47.4259 down down correct
KROP.US Global X Funds 20260728 0 35.9344 35.9344 35.9344 35.9344 388 35.9344
LDEM.US iShares ESG MSCI EM Leaders ETF 20260728 0 58.11 58.162 58.11 58.162 200 58.162 up up correct
LDSF.US First Trust Exchange 20260728 0 18.8 18.82 18.794 18.8 6600 18.7254
LEGR.US First Trust Exchange 20260728 0 63.53 64.22 63.5 64.11 8600 64.11 up up correct
LMBS.US First Trust Low Duration Opportunities ETF 20260728 0 49.5 49.53 49.46 49.46 434698 49.2909 down up incorrect
LRGE.US ClearBridge Large Cap Growth ESG ETF 20260728 0 82.19 83.105 82.19 83.051 4000 83.051 up down incorrect
LVHD.US Legg Mason Low Volatility High Dividend ETF 20260728 0 45.91 46.495 45.84 45.84 66914 45.4488 down down correct
MBB.US iShares Trust 20260728 0 93.5 93.799 93.475 93.67 1062921 92.9862 up up correct
MCHI.US iShares MSCI China ETF 20260728 0 54.09 54.51 53.94 54.41 1476100 54.41 up up correct
MDIV.US First Trust Multi 20260728 0 16.77 16.96 16.77 16.903 38619 16.7881 up up correct
MILN.US Global X Millennials Consumer ETF 20260728 0 44.69 45.509 44.69 45.509 16400 45.509 up up correct
NFTY.US First Trust Exchange 20260728 0 54.05 54.62 54.05 54.49 23000 54.49 up up correct
NXTG.US First Trust Exchange 20260728 0 142.59 144.61 142.59 144 27600 144 up up correct
ONEQ.US Fidelity Nasdaq Composite Index ETF 20260728 0 97.73 98.38 96.79 98 305600 98 up down incorrect
PDBC.US Invesco Optimum Yield Diversified Commodity Strategy No K 20260728 0 17.21 17.25 16.975 17.06 5421700 17.06 down down correct
PDP.US Invesco DWA Momentum ETF 20260728 0 132.23 132.23 128.07 130.56 70900 130.56 down down correct
PEY.US Invesco High Yield Equity Dividend Achievers ETF 20260728 0 24.62 25.06 24.62 24.85 325766 24.758 up up correct
PEZ.US Invesco DWA Consumer Cyclicals Momentum ETF 20260728 0 101.05 102.21 101.05 102.21 700 102.21 up up correct
PFF.US iShares Preferred and Income Securities ETF 20260728 0 30.31 30.41 30.24 30.36 3137900 30.072 up down incorrect
PFI.US Invesco DWA Financial Momentum ETF 20260728 0 62.46 62.85 62.01 62.79 4500 62.79 up up correct
PFM.US Invesco Dividend Achievers ETF 20260728 0 56.75 57.15 56.75 56.97 9300 56.97 up up correct
PGJ.US Invesco Golden Dragon China ETF 20260728 0 24.25 24.43 24.25 24.4 39500 24.4 up up correct
PHO.US Invesco Water Resources ETF 20260728 0 69.93 71.57 69.93 71.49 117700 71.49 up up correct
PID.US Invesco International Dividend Achievers ETF 20260728 0 23.11 23.45 23.11 23.39 53900 23.39 up up correct
PIE.US Invesco DWA Emerging Markets Momentum ETF 20260728 0 29.5 29.84 29.34 29.6 47800 29.6 up up correct
PIO.US Invesco Global Water ETF 20260728 0 44.2 44.98 44.12 44.88 15200 44.88 up up correct
PIZ.US Invesco DWA Developed Markets Momentum ETF 20260728 0 50.6 50.94 50.17 50.73 246700 50.73 up up correct
PKW.US Invesco BuyBack Achievers ETF 20260728 0 146.58 148.29 146.58 148.16 124600 148.16 up up correct
PNQI.US Invesco NASDAQ Internet ETF 20260728 0 47.97 48.9 47.97 48.77 53100 48.77 up up correct
PPH.US VanEck Vectors ETF Trust 20260728 0 112.96 114.57 112.96 113.57 694800 113.57 up up correct
PRFZ.US Invesco FTSE RAFI US 1500 Small 20260728 0 53.83 53.98 53.45 53.95 56200 53.95 up up correct
PRN.US Invesco DWA Industrials Momentum ETF 20260728 0 217.6 217.6 206.41 209.83 59500 209.83 down up incorrect
PSC.US Principal Exchange 20260728 0 68.17 68.5 67.865 68.4859 84348 68.4859 up up correct
PSCC.US Invesco S&P SmallCap Consumer Staples ETF 20260728 0 37.44 38.02 37.44 37.74 4900 37.74 up down incorrect
PSCD.US Invesco S&P SmallCap Consumer Discretionary ETF 20260728 0 121.2 121.88 121.2 121.88 400 121.88 up up correct
PSCE.US Invesco S&P SmallCap Energy ETF 20260728 0 55.89 55.89 54.42 54.63 29500 54.63 down down correct
PSCF.US Invesco S&P SmallCap Financials ETF 20260728 0 67.1 67.79 67.1 67.79 3800 67.79 up up correct
PSCH.US Invesco S&P SmallCap Health Care ETF 20260728 0 53.2 53.65 53.06 53.58 11800 53.58 up up correct
PSCI.US Invesco S&P SmallCap Industrials ETF 20260728 0 179.1 179.17 178.6 179.17 1200 179.17 up up correct
PSCM.US Invesco S&P SmallCap Materials ETF 20260728 0 98.61 98.61 96.78 96.89 600 96.89 down down correct
PSCT.US Invesco S&P SmallCap Information Technology ETF 20260728 0 76.75 77.99 75.61 77.63 50700 77.63 up up correct
PSCU.US Invesco S&P SmallCap Utilities & Communication Services ETF 20260728 0 64.98 64.98 64.98 64.98 100 64.98
PSET.US Principal Exchange 20260728 0 77.56 77.948 77.56 77.948 500 77.948 up up correct
PSL.US Invesco Exchange 20260728 0 114.83 116.26 114.83 116.2 1200 116.2 up up correct
PTF.US Invesco Exchange 20260728 0 93.99 93.99 87.47 91.2 345000 91.2 down down correct
PTH.US Invesco DWA Healthcare Momentum ETF 20260728 0 58.13 58.13 56.61 57.98 65400 57.98 down down correct
PUI.US Invesco DWA Utilities Momentum ETF 20260728 0 46.42 46.69 46.1331 46.1331 1699 46.1331 down down correct
PXI.US Invesco DWA Energy Momentum ETF 20260728 0 57.15 57.17 56.67 56.67 135500 56.67 down down correct
PY.US Principal Exchange 20260728 0 56.84 57.33 56.84 57.283 13300 57.283 up up correct
PYZ.US Invesco DWA Basic Materials Momentum ETF 20260728 0 120.19 120.48 119.7 120.35 1600 120.35 up up correct
QABA.US First Trust NASDAQ ABA Community Bank Index Fund 20260728 0 69.18 69.64 69.18 69.6 5700 69.6 up down incorrect
QAT.US iShares MSCI Qatar ETF 20260728 0 17.6 17.61 17.54 17.575 5800 17.575 down down correct
QCLN.US First Trust NASDAQ Clean Edge Green Energy Index Fund 20260728 0 48.51 48.51 46.85 48.12 211000 48.12 down down correct
QCLR.US Global X NASDAQ 100® Collar 95 20260728 0 27.45 27.46 27.438 27.438 400 27.438 down down correct
QQEW.US First Trust NASDAQ 20260728 0 151.85 153.57 151.23 153.12 21300 153.12 up up correct
QQMG.US Invesco ESG NASDAQ 100 ETF 20260728 0 47.02 47.11 46.39 46.97 14100 46.97 down down correct
QQQ.US Invesco QQQ Trust Series 1 20260728 0 676.23 679.4 667.88 675.49 51398700 675.49 down down correct
QQQA.US ProShares Trust 20260728 0 69 69.275 67.11 68.929 40300 68.929 down down correct
QQQJ.US Invesco NASDAQ Next Gen 100 ETF 20260728 0 43.86 44.1 43.54 44.05 84400 44.05 up up correct
QQQM.US Invesco NASDAQ 100 ETF 20260728 0 278.44 279.708 274.99 278.14 3737800 278.14 down down correct
QQXT.US First Trust NASDAQ 20260728 0 100.25 101 100.25 101 1000 101 up up correct
QRMI.US Global X NASDAQ 100® Risk Managed Income ETF 20260728 0 14.99 14.99 14.89 14.956 13800 14.8053 down down correct
QTEC.US First Trust Exchange 20260728 0 290.98 293.54 285.74 291.25 218300 291.25 up up correct
QTR.US Global X NASDAQ 100 Tail Risk ETF 20260728 0 32.93 32.93 32.844 32.844 600 32.844 down down correct
QYLD.US Global X NASDAQ 100 Covered Call ETF 20260728 0 17.475 17.5359 17.33 17.48 5218707 17.3055 up down incorrect
QYLG.US Global X Funds 20260728 0 28.11 28.28 27.9 28.19 54500 28.0275 up up correct
RAYS.US Global X Solar ETF 20260728 0 2019 2019 1900 1931 9239 1931 down up incorrect
RDVY.US First Trust Rising Dividend Achievers ETF 20260728 0 80.52 81.15 80.29 81.03 1174200 81.03 up up correct
REIT.US ALPS Active REIT ETF 20260728 0 31.98 32.04 31.845 31.856 8800 31.856 down down correct
RFDI.US First Trust RiverFront Dynamic Developed International ETF 20260728 0 88.11 88.6 88.01 88.534 5000 88.534 up up correct
RFEM.US First Trust RiverFront Dynamic Emerging Markets ETF 20260728 0 89.765 90.55 89.765 90.328 1400 90.328 up up correct
RING.US iShares MSCI Global Gold Miners ETF 20260728 0 64.31 64.52 63.04 63.81 1729200 63.81 down down correct
RNEM.US First Trust Exchange 20260728 0 56.6655 56.6655 56.6655 56.6655 284 56.6655
RNRG.US Global X Renewable Energy Producers ETF 20260728 0 34.34 34.35 34.22 34.22 1900 34.22 down down correct
ROBT.US First Trust Exchange 20260728 0 53.44 54.185 53 53.963 49000 53.963 up up correct
RTH.US VanEck Vectors ETF Trust 20260728 0 263 265.007 263 263.8166 10011 263.8166 up down incorrect
SARK.US Tuttle Capital Short Innovation ETF 20260728 0 30.17 30.79 29.74 29.84 173500 29.84 down down correct
SCZ.US iShares MSCI EAFE Small 20260728 0 82.51 83.32 82.51 83.03 3177800 83.03 up up correct
SDG.US iShares MSCI Global Impact ETF 20260728 0 88.13 88.644 87.89 88.636 8300 88.636 up up correct
SDVY.US First Trust Exchange 20260728 0 43.77 44.195 43.71 44.14 799400 44.14 up up correct
SHV.US iShares Short Treasury Bond ETF 20260728 0 110.31 110.33 110.31 110.33 2776500 109.6534 up down incorrect
SHY.US iShares Trust 20260728 0 81.91 81.97 81.9 81.94 2955597 81.446 up up correct
SKOR.US FlexShares Credit 20260728 0 48.04 48.09 48.03 48.051 26400 47.6698 up up correct
SKYU.US ProShares Ultra Cloud Computing 20260728 0 35.99 37.682 35.33 37.682 900 37.682 up up correct
SKYY.US First Trust Exchange 20260728 0 135.7 138.77 133.46 137.9 192900 137.9 up up correct
SLQD.US iShares Trust 20260728 0 50.12 50.17 50.12 50.15 247200 49.7774 up up correct
SLVO.US Credit Suisse X 20260728 0 62.7 62.7 61.2 61.84 486800 60.6862 down up incorrect
SMCP.US AlphaMark Actively Managed Small Cap ETF 20260728 0 24.77 24.78 24.72 24.72 1000 24.72 down down correct
SMH.US VanEck Vectors Semiconductor ETF 20260728 0 531.65 535.94 518.25 529.6 18429039 529.6 down down correct
SNSR.US Global X Internet of Things ETF 20260728 0 44.57 45.29 44.15 45.035 7200 45.035 up up correct
SOCL.US Global X Funds 20260728 0 45.56 46.2 45.56 46.13 10800 46.13 up up correct
SOXQ.US Invesco PHLX Semiconductor ETF 20260728 0 87.46 88.04 85 86.82 4121600 86.82 down up incorrect
SOXX.US iShares Semiconductor ETF 20260728 0 496.74 498.48 480.5 491.46 14904200 491.46 down down correct
SPRX.US Spear Alpha ETF 20260728 0 41.28 41.28 38.83 40.29 234200 40.29 down down correct
SQLV.US Legg Mason ETF Investment Trust 20260728 0 53.96 54.028 53.92 54.028 600 54.028 up up correct
SQQQ.US ProShares Trust 20260728 0 46.395 48.0599 45.77 46.51 58376160 46.51 up up correct
SRET.US Global X SuperDividend REIT ETF 20260728 0 23.08 23.28 23.08 23.23 29900 23.0426 up up correct
SUSB.US iShares ESG 1 20260728 0 24.83 24.87 24.83 24.855 95400 24.6641 up up correct
SUSC.US iShares ESG USD Corporate Bond ETF 20260728 0 22.74 22.81 22.74 22.785 340800 22.6074 up up correct
SUSL.US iShares ESG MSCI USA Leaders ETF 20260728 0 129.66 130.425 129.195 130.056 7700 130.056 up down incorrect
TDIV.US First Trust NASDAQ Technology Dividend Index Fund 20260728 0 107.41 109.07 106.97 108.53 91500 108.53 up up correct
TLT.US iShares 20+ Year Treasury Bond ETF 20260728 0 83.86 84.34 83.845 84.24 25366895 83.5821 up down incorrect
TQQQ.US ProShares UltraPro QQQ 20260728 0 61.77 62.61 59.4 61.56 73235900 61.56 down down correct
TUR.US iShares Inc. 20260728 0 38.69 38.87 38.49 38.77 28200 38.77 up up correct
UAE.US iShares MSCI UAE ETF 20260728 0 19.1 19.1 18.855 19.04 116600 19.04 down down correct
UCRD.US VictoryShares ESG Corporate Bond ETF 20260728 0 21.17 21.175 21.17 21.175 100 21.1017 up down incorrect
UCYB.US ProShares Ultra Nasdaq Cybersecurity 20260728 0 71.77 75.78 70.8 74.909 16700 74.909 up up correct
UFO.US Procure ETF Trust II 20260728 0 43.51 43.97 42.77 43.83 724700 43.83 up up correct
USIG.US iShares Broad USD Investment Grade Corporate Bond ETF 20260728 0 50.42 50.55 50.42 50.51 1389400 50.0986 up up correct
USMC.US Principal U.S. Mega 20260728 0 73.64 74.01 73.56 73.79 125300 73.79 up up correct
USOI.US Credit Suisse X 20260728 0 44.79 45 44.45 44.505 316300 41.9418 down down correct
USXF.US iShares ESG Advanced MSCI USA ETF 20260728 0 65.54 65.969 64.86 65.783 235600 65.783 up up correct
VCIT.US Vanguard Intermediate 20260728 0 81.41 81.61 81.385 81.51 4517743 80.8265 up up correct
VCLT.US Vanguard Long 20260728 0 72.55 72.89 72.52 72.82 2083100 72.1029 up up correct
VCSH.US Vanguard Scottsdale Funds 20260728 0 78.57 78.65 78.55 78.62 1934700 78.0185 up up correct
VGIT.US Vanguard Intermediate 20260728 0 58.46 58.58 58.46 58.54 2020400 58.1383 up up correct
VGLT.US Vanguard Scottsdale Funds 20260728 0 53.69 53.97 53.6801 53.91 967756 53.4722 up up correct
VGSH.US Vanguard Short 20260728 0 58.05 58.1 58.05 58.08 1981900 57.7305 up down incorrect
VIGI.US Vanguard International Dividend Appreciation Index Fund ETF Shares 20260728 0 96.08 97.068 96.01 96.86 277200 96.86 up down incorrect
VMBS.US Vanguard Mortgage 20260728 0 46.28 46.47 46.28 46.37 1245400 46.034 up up correct
VNQI.US Vanguard Global ex 20260728 0 45.82 46.24 45.82 46.11 190200 46.11 up up correct
VONE.US Vanguard Russell 1000 Index Fund ETF Shares 20260728 0 334.34 336.24 333.29 335.35 56500 335.35 up up correct
VONG.US Vanguard Scottsdale Funds 20260728 0 119.45 120.35 118.14 119.91 970700 119.91 up up correct
VONV.US Vanguard Scottsdale Funds 20260728 0 110.08 110.82 110.08 110.5 583500 110.5 up up correct
VPN.US Global X Funds 20260728 0 24.9 25.005 24.67 25 7494 25 up up correct
VRIG.US Invesco Actively Managed Exchange 20260728 0 25.06 25.09 25.05 25.055 790787 24.964 down up incorrect
VSDA.US VictoryShares Dividend Accelerator ETF 20260728 0 59.91 60.89 59.91 60.3572 9789 60.3207 up up correct
VSMV.US VictoryShares US Multi 20260728 0 61.52 61.62 61.36 61.4499 5466 61.4196 down down correct
VTC.US Vanguard Scottsdale Funds 20260728 0 75.52 75.6999 75.47 75.6001 33460 74.9447 up up correct
VTHR.US Vanguard Russell 3000 Index Fund ETF Shares 20260728 0 326.51 328.43 325.54 327.61 17300 327.61 up up correct
VTIP.US Vanguard Malvern Funds 20260728 0 49.55 49.6 49.54 49.57 1479400 49.57 up up correct
VTWG.US Vanguard Russell 2000 Growth Index Fund ETF Shares 20260728 0 271.84 271.84 267.15 271.56 12500 271.56 down down correct
VTWO.US Vanguard Russell 2000 Index Fund ETF Shares 20260728 0 118.5 118.73 117.39 118.57 1152700 118.57 up up correct
VTWV.US Vanguard Russell 2000 Value Index Fund ETF Shares 20260728 0 196.93 197.88 196.08 197.67 32700 197.67 up down incorrect
VWOB.US Vanguard Emerging Markets Government Bond Index Fund ETF Shares 20260728 0 65.99 66.1855 65.95 66.13 352897 65.4619 up down incorrect
VXUS.US Vanguard Total International Stock Index Fund ETF Shares 20260728 0 82.84 83.6 82.6 83.25 4338200 83.25 up up correct
VYMI.US Vanguard International High Dividend Yield Index Fund ETF Shares 20260728 0 101.93 102.66 101.825 102.44 758500 102.44 up up correct
WBND.US Western Asset Total Return ETF 20260728 0 49.46 49.53 49.38 49.5 89429 49.5 up up correct
WCBR.US WisdomTree Trust 20260728 0 36.59 36.65 35.21 36.18 39400 36.18 down down correct
WOOD.US iShares Global Timber & Forestry ETF 20260728 0 70.94 71.63 70.94 71.46 6400 71.46 up up correct
XT.US iShares Exponential Technologies ETF 20260728 0 78.4 79.02 78.196 78.63 122100 78.63 up up correct
YLDE.US ClearBridge Dividend Strategy ESG ETF 20260728 0 57.4 58.06 57.38 57.888 6200 56.9222 up up correct

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