CollectAI

close-nasdaq_etfs

2026/07/29

TICKER DESC DATE TIME OPEN HIGH LOW CLOSE VOL Adj CLOSE Trend Predict Result
AADR.US AdvisorShares Dorsey Wright ADR ETF 20260729 0 81.22 81.22 80.63 80.63 1500 80.63 down up incorrect
AAXJ.US iShares MSCI All Country Asia ex Japan ETF 20260729 0 106.87 108.53 105.07 105.65 466000 105.65 down down correct
ACWI.US iShares Trust 20260729 0 154.16 155.34 151.42 152.47 2624900 152.47 down down correct
ACWX.US iShares MSCI ACWI ex U.S. ETF 20260729 0 73.74 74.48 72.88 73.17 1933300 73.17 down up incorrect
AGNG.US Global X Aging Population ETF 20260729 0 37.79 38.049 37.697 37.815 8800 37.815 up up correct
AGZD.US WisdomTree Interest Rate Hedged U.S. Aggregate Bond Fund 20260729 0 22.58 22.61 22.535 22.555 12620 22.4752 down up incorrect
AIA.US iShares Trust 20260729 0 126.43 129.03 124.12 124.89 289100 124.89 down down correct
AIQ.US Global X Artificial Intelligence & Technology ETF 20260729 0 57.02 58.03 55.92 55.98 6080000 55.98 down down correct
AIRR.US First Trust Exchange 20260729 0 115.185 115.43 109.979 110.36 1418500 110.36 down down correct
ALTY.US Global X Funds 20260729 0 12.46 12.46 12.315 12.315 5600 12.2365 down down correct
ANGL.US VanEck Vectors ETF Trust 20260729 0 28.93 28.95 28.83 28.84 1443500 28.5149 down down correct
AQWA.US Global X Funds 20260729 0 19.28 19.28 19 19.026 4800 19.026 down down correct
BBH.US VanEck Vectors Biotech ETF 20260729 0 210.1 210.62 208.64 208.64 22500 208.64 down up incorrect
BFIT.US Global X Health & Wellness ETF 20260729 0 34.2 36.7 33.76 36.06 484173 36.06 up up correct
BGRN.US iShares Trust 20260729 0 46.93 47.03 46.9 46.9 15404 46.5526 down up incorrect
BIB.US ProShares Ultra Nasdaq Biotechnology 20260729 0 101.54 101.54 98.49 98.71 2600 98.71 down down correct
BIS.US ProShares UltraShort Nasdaq Biotechnology 20260729 0 13.64 13.78 13.54 13.75 2700 13.75 up up correct
BKCH.US Global X Blockchain ETF 20260729 0 65.02 65.02 58.79 59.19 36200 59.19 down down correct
BND.US Vanguard Bond Index Funds 20260729 0 72.56 72.63 72.37 72.38 6764859 71.8754 down down correct
BNDW.US Vanguard Total World Bond ETF 20260729 0 67.75 67.77 67.57 67.58 94700 67.1729 down down correct
BNDX.US Vanguard Total International Bond Index Fund ETF Shares 20260729 0 47.91 47.95 47.81 47.81 3508700 47.5699 down down correct
BOTZ.US Global X Robotics & Artificial Intelligence ETF 20260729 0 34.18 34.495 33.61 33.68 1062100 33.68 down down correct
BSCQ.US Invesco BulletShares 2026 Corporate Bond ETF 20260729 0 19.51 19.52 19.51 19.51 663904 19.4483
BSCR.US Invesco BulletShares 2027 Corporate Bond ETF 20260729 0 19.6 19.6 19.58 19.595 1137902 19.5259 down up incorrect
BSCS.US Invesco BulletShares 2028 Corporate Bond ETF 20260729 0 20.29 20.32 20.28 20.315 629179 20.2388 up up correct
BSCT.US Invesco BulletShares 2029 Corporate Bond ETF 20260729 0 18.47 18.51 18.45 18.495 562668 18.4251 up up correct
BSCU.US Invesco BulletShares 2030 Corporate Bond ETF 20260729 0 16.49 16.534 16.48 16.505 761500 16.4399 up down incorrect
BSCV.US Invesco BulletShares 2031 Corporate Bond ETF 20260729 0 16.23 16.255 16.19 16.225 473400 16.1582 down down correct
BSJQ.US Invesco BulletShares 2026 High Yield Corporate Bond ETF 20260729 0 22.88 22.89 22.87 22.88 319558 22.8018
BSJR.US Invesco BulletShares 2027 High Yield Corporate Bond ETF 20260729 0 22.27 22.31 22.27 22.282 123100 22.1852 up up correct
BSJS.US Invesco BulletShares 2028 High Yield Corporate Bond ETF 20260729 0 21.64 21.705 21.64 21.68 326600 21.5722 up down incorrect
BSJT.US Invesco BulletShares 2029 High Yield Corporate Bond ETF 20260729 0 21.01 21.055 20.99 21.006 113700 20.896 down up incorrect
BSMQ.US Invesco Exchange 20260729 0 23.53 23.599 23.52 23.538 26700 23.4826 up up correct
BSMR.US Invesco Exchange 20260729 0 23.581 23.6 23.561 23.575 53500 23.5207 down up incorrect
BSMS.US Invesco Exchange 20260729 0 23.36 23.38 23.33 23.335 50900 23.277 down down correct
BSMT.US Invesco Exchange 20260729 0 22.852 22.92 22.85 22.872 34300 22.817 up up correct
BSMU.US Invesco BulletShares 2030 Municipal Bond ETF 20260729 0 21.633 21.67 21.625 21.645 35700 21.5909 up up correct
BSMV.US Invesco BulletShares 2031 Municipal Bond ETF 20260729 0 20.713 20.755 20.65 20.715 19600 20.6602 up up correct
BTEC.US Principal Healthcare Innovators Index ETF 20260729 0 9.6275 9.668 9.504 9.5525 94120 9.5525 down down correct
BUG.US Global X Funds 20260729 0 37.38 37.815 36.74 37.08 1096000 37.08 down down correct
CARZ.US First Trust NASDAQ Global Auto Index Fund 20260729 0 96.87 98.35 96.76 96.76 1100 96.76 down down correct
CATH.US Global X S&P 500 Catholic Values ETF 20260729 0 87.86 88.27 86.79 86.81 135200 86.81 down down correct
CDC.US Victory Portfolios II 20260729 0 77.78 77.92 77.28 77.3089 9991 77.1768 down down correct
CDL.US Victory Portfolios II 20260729 0 81.34 81.34 80.6656 80.6656 13390 80.5278 down down correct
CEFA.US Global X S&P Catholic Values Developed ex 20260729 0 39.59 40.06 39.5169 39.5169 4656 39.5169 down down correct
CFA.US VictoryShares US 500 Volatility Wtd ETF 20260729 0 100.63 100.92 99.9443 99.9443 5561 99.8934 down down correct
CFO.US Victory Portfolios II 20260729 0 81.77 81.77 80.9728 80.9956 3375 80.9543 down down correct
CIBR.US First Trust Exchange 20260729 0 89.16 90.58 87.98 88.79 1628900 88.79 down down correct
CIZ.US VictoryShares Developed Enhanced Volatility Wtd ETF 20260729 0 2.05 2.1 2 2.05 116516 2.05
CLOU.US Global X Funds 20260729 0 24.35 25.25 24.35 24.76 222800 24.76 up up correct
COMT.US iShares GSCI Commodity Dynamic Roll Strategy ETF 20260729 0 32.55 32.86 32.55 32.82 128300 32.82 up up correct
CSB.US VictoryShares US Small Cap High Div Volatility Wtd ETF 20260729 0 67.65 67.86 67.4166 67.4166 7543 67.3259 down down correct
CTEC.US Global X Funds 20260729 0 52.41 52.41 50.65 50.824 1000 50.824 down down correct
CXSE.US WisdomTree Trust 20260729 0 37.87 38.3 37.84 37.91 22200 37.91 up up correct
DALI.US First Trust Dorsey Wright DALI 1 ETF 20260729 0 27.31 27.67 27.31 27.433 8800 27.433 up up correct
DAPP.US VanEck Vectors ETF Trust 20260729 0 17.71 17.71 16.23 16.35 281900 16.35 down down correct
DAX.US Global X DAX Germany ETF 20260729 0 44.95 45.29 44.69 45.065 57700 45.065 up down incorrect
DDI.US DoubleDown Interactive Co. Ltd. American Depository Shares 20260729 0 11.63 11.66 11.54 11.56 36200 11.56 down down correct
DDIV.US First Trust Dorsey Wright Momentum & Dividend ETF 20260729 0 46.96 47.36 46.617 46.617 15600 46.617 down down correct
DEMZ.US Democratic Large Cap Core ETF 20260729 0 46.16 46.16 46.03 46.03 1400 46.03 down up incorrect
DGRE.US WisdomTree Emerging Markets Quality Dividend Growth Fund 20260729 0 36.86 37 36.29 36.351 7900 36.351 down down correct
DGRS.US WisdomTree Trust 20260729 0 60.37 60.48 59.8 59.828 69609 59.748 down down correct
DGRW.US WisdomTree U.S. Quality Dividend Growth Fund 20260729 0 96.24 96.52 95.05 95.15 535193 95.0974 down down correct
DMXF.US iShares ESG Advanced MSCI EAFE Index ETF 20260729 0 82.21 83.145 81.634 81.938 24100 81.938 down down correct
DRIV.US Global X Funds 20260729 0 32.74 32.83 31.8 31.963 23200 31.963 down up incorrect
DVLU.US First Trust Dorsey Wright Momentum & Value ETF 20260729 0 41.41 41.41 40.4036 40.4036 4626 40.4036 down down correct
DVOL.US First Trust Exchange 20260729 0 37.92 37.9392 37.4503 37.4503 3723 37.4503 down down correct
DVY.US iShares Trust 20260729 0 165.42 165.61 163.48 163.72 413300 163.72 down down correct
DWAS.US Invesco DWA SmallCap Momentum ETF 20260729 0 111.15 111.15 107.78 108.1 6800 108.1 down down correct
DWAW.US AdvisorShares Trust 20260729 0 48.909 48.909 48.909 48.909 100 48.909
DWSH.US AdvisorShares Dorsey Wright Short ETF 20260729 0 5.715 5.715 5.57 5.614 44200 5.614 down down correct
DWUS.US AdvisorShares Trust 20260729 0 55.33 55.34 54.761 54.761 1700 54.761 down up incorrect
EBIZ.US Global X Funds 20260729 0 30.27 30.91 30.27 30.478 2900 30.478 up up correct
ECOW.US Pacer Emerging Markets Cash Cows 100 ETF 20260729 0 27.34 27.54 27.24 27.307 37200 27.307 down down correct
EEMA.US iShares MSCI Emerging Markets Asia ETF 20260729 0 107.76 109.3 106.08 106.6 293400 106.6 down up incorrect
EFAS.US Global X MSCI SuperDividend EAFE ETF 20260729 0 22.68 22.899 22.66 22.755 9600 22.666 up up correct
EMB.US iShares J.P. Morgan USD Emerging Markets Bond ETF 20260729 0 94.97 95.06 94.51 94.56 7479450 93.7359 down up incorrect
EMCB.US WisdomTree Emerging Markets Corporate Bond Fund 20260729 0 65.64 65.6599 65.5034 65.5034 1390 65.2066 down down correct
EMIF.US iShares Emerging Markets Infrastructure ETF 20260729 0 26.17 26.19 25.96 25.96 2500 25.96 down down correct
EMXC.US iShares MSCI Emerging Markets ex China ETF 20260729 0 88.185 89.54 86.38 86.86 4088700 86.86 down down correct
EMXF.US iShares Trust 20260729 0 53.64 53.93 53.167 53.167 7600 53.167 down down correct
ENZL.US iShares MSCI New Zealand ETF 20260729 0 47.23 47.48 46.77 47.03 116000 47.03 down down correct
EQRR.US ProShares Equities for Rising Rates ETF 20260729 0 81.66 81.66 80.57 80.67 5900 80.67 down up incorrect
ESGD.US iShares ESG Aware MSCI EAFE ETF 20260729 0 102.83 103.818 102.08 102.52 198200 102.52 down down correct
ESGE.US iShares ESG Aware MSCI EM ETF 20260729 0 49.57 50.38 48.815 49.05 4929500 49.05 down down correct
ESGU.US iShares ESG Aware MSCI USA ETF 20260729 0 162.17 162.805 159.83 159.87 274300 159.87 down up incorrect
ESMV.US iShares ESG MSCI USA Min Vol Factor ETF 20260729 0 30.9 30.9 30.698 30.698 100 30.698 down down correct
ESPO.US VanEck Vectors Video Gaming and eSports ETF 20260729 0 96.34 97.22 95.48 96.46 29800 96.46 up up correct
EUFN.US iShares MSCI Europe Financials ETF 20260729 0 40.51 40.79 40.18 40.3 773800 40.3 down down correct
EWJV.US iShares Trust 20260729 0 45.94 46.49 45.615 45.76 104200 45.76 down down correct
EWZS.US iShares MSCI Brazil Small 20260729 0 13.02 13.03 12.75 12.86 84300 12.86 down down correct
FAAR.US First Trust Exchange 20260729 0 31.08 31.33 31.08 31.27 12900 31.27 up up correct
FAB.US First Trust Exchange 20260729 0 106.98 107.24 106.47 106.65 10000 106.65 down down correct
FAD.US First Trust Multi Cap Growth AlphaDEX Fund 20260729 0 183.26 183.26 178.44 178.84 18500 178.84 down up incorrect
FALN.US iShares Fallen Angels USD Bond ETF 20260729 0 26.97 26.97 26.8403 26.86 941999 26.5714 down down correct
FCA.US First Trust Exchange 20260729 0 27.29 27.37 27.29 27.32 8300 27.32 up up correct
FCAL.US First Trust Exchange 20260729 0 48.83 48.88 48.7751 48.7849 21290 48.6406 down up incorrect
FCEF.US First Trust CEF Income Opportunity ETF 20260729 0 23.72 23.72 23.5074 23.5074 18762 23.374 down down correct
FCVT.US First Trust SSI Strategic Convertible Securities ETF 20260729 0 48.06 48.1658 47.0117 47.0117 41163 46.9693 down down correct
FDIV.US First Trust Strategic Income ETF 20260729 0 28.35 28.43 28.216 28.216 112400 28.216 down down correct
FDNI.US First Trust Dow Jones International Internet ETF 20260729 0 27.63 28.12 27.2 27.61 16000 27.61 down up incorrect
FDT.US First Trust Exchange 20260729 0 88.48 89.46 87.16 87.7 687000 87.7 down up incorrect
FDTS.US First Trust Developed Markets ex 20260729 0 62.065 62.91 62.065 62.3854 697 62.3854 up up correct
FEM.US First Trust Emerging Markets AlphaDEX Fund 20260729 0 30.05 30.38 29.79 29.88 97000 29.88 down down correct
FEMB.US First Trust Emerging Markets Local Currency Bond ETF 20260729 0 29.13 29.2 29 29.12 72072 28.9389 down down correct
FEMS.US First Trust Exchange 20260729 0 43.05 43.16 42.43 42.76 24700 42.76 down down correct
FEP.US First Trust Europe AlphaDEX Fund 20260729 0 57.96 58.45 57.45 57.83 14900 57.83 down down correct
FEUZ.US First Trust Exchange 20260729 0 66.3 66.89 66.3 66.4483 2126 66.4483 up down incorrect
FEX.US First Trust Large Cap Core AlphaDEX Fund 20260729 0 136.76 136.99 135.09 135.14 11200 135.14 down down correct
FGM.US First Trust Germany AlphaDEX Fund 20260729 0 62.4 62.8999 62.4 62.4649 1260 62.4649 up up correct
FICS.US First Trust International Developed Cap Strength ETF 20260729 0 42.24 42.42 42.046 42.115 9800 42.115 down down correct
FID.US First Trust S&P International Dividend Aristocrats ETF 20260729 0 22.32 22.52 22.29 22.36 5900 22.36 up down incorrect
FINX.US Global X FinTech ETF 20260729 0 25.78 26.2 25.58 25.615 38100 25.615 down up incorrect
FIXD.US First Trust Exchange 20260729 0 43.02 43.12 42.5743 42.8434 238471 42.6789 down down correct
FJP.US First Trust Japan AlphaDEX Fund 20260729 0 72.49 72.65 71.7 72.13 10800 72.13 down down correct
FKU.US First Trust United Kingdom AlphaDEX Fund 20260729 0 54.48 54.62 54.44 54.62 7900 54.62 up up correct
FLN.US First Trust Latin America AlphaDEX Fund 20260729 0 25.4887 25.55 25.42 25.4666 9494 25.4666 down up incorrect
FMB.US First Trust Managed Municipal ETF 20260729 0 50.45 50.54 50.38 50.3945 209480 50.2364 down down correct
FMHI.US First Trust Exchange 20260729 0 47.83 47.83 47.6601 47.74 72175 47.5614 down up incorrect
FNK.US First Trust Mid Cap Value AlphaDEX Fund 20260729 0 64.19 64.5 64.13 64.13 1100 64.13 down down correct
FNX.US First Trust Mid Cap Core AlphaDEX Fund 20260729 0 144.5 144.6 142.63 142.72 11200 142.72 down down correct
FNY.US First Trust Mid Cap Growth AlphaDEX Fund 20260729 0 102.67 102.67 99.96 99.96 12300 99.96 down down correct
FPA.US First Trust Asia Pacific Ex 20260729 0 43.71 44.51 43.31 43.5082 4544 43.5082 down down correct
FPXE.US First Trust IPOX Europe Equity Opportunities ETF 20260729 0 29.26 31.98 29.26 31.98 300 31.98 up up correct
FPXI.US First Trust International Equity Opportunities ETF 20260729 0 65.9 66.85 64.99 65.323 56400 65.323 down down correct
FSZ.US First Trust Switzerland AlphaDEX Fund 20260729 0 79.86 80.2 79.86 80.2 400 80.2 up down incorrect
FTA.US First Trust Large Cap Value AlphaDEX Fund 20260729 0 102.85 103.06 102.29 102.4 28500 102.4 down down correct
FTAG.US First Trust Exchange 20260729 0 29.56 29.7 29.5 29.5837 1931 29.5837 up up correct
FTC.US First Trust Large Cap Growth AlphaDEX Fund 20260729 0 173.89 174.13 167.96 170.08 6700 170.08 down down correct
FTCS.US First Trust Capital Strength ETF 20260729 0 100.08 101.12 99.97 100.45 796300 100.45 up up correct
FTGC.US First Trust Global Tactical Commodity Strategy Fund 20260729 0 28.94 29.055 28.84 28.97 426600 28.97 up down incorrect
FTHI.US First Trust BuyWrite Income ETF 20260729 0 23.71 23.71 23.195 23.22 642970 23.0463 down down correct
FTRI.US First Trust Exchange 20260729 0 16.5 16.58 16.31 16.45 22100 16.45 down down correct
FTSL.US First Trust Senior Loan Fund 20260729 0 44.74 44.76 44.6676 44.7081 158267 44.4846 down down correct
FTSM.US First Trust Enhanced Short Maturity ETF 20260729 0 59.88 59.93 59.87 59.9 776000 59.4907 up up correct
FTXG.US First Trust Nasdaq Food & Beverage ETF 20260729 0 23.67 23.92 23.67 23.761 5100 23.761 up up correct
FTXH.US First Trust Nasdaq Pharmaceuticals ETF 20260729 0 39.63 39.835 39.28 39.48 325900 39.48 down down correct
FTXL.US First Trust Nasdaq Semiconductor ETF 20260729 0 211.24 214.4 200.07 200.07 876100 200.07 down down correct
FTXN.US First Trust Nasdaq Oil & Gas ETF 20260729 0 36.81 36.95 36.61 36.739 61400 36.739 down down correct
FTXO.US First Trust Nasdaq Bank ETF 20260729 0 42.7 42.75 41.93 42.01 103400 42.01 down down correct
FTXR.US First Trust Nasdaq Transportation ETF 20260729 0 45.06 45.235 44.51 44.55 41400 44.55 down down correct
FV.US First Trust Dorsey Wright Focus 5 ETF 20260729 0 69.83 70.04 68.68 68.7 43400 68.7 down down correct
FVC.US First Trust Dorsey Wright Dynamic Focus 5 ETF 20260729 0 40.22 40.34 39.647 39.647 4100 39.647 down up incorrect
FYC.US First Trust Small Cap Growth AlphaDEX Fund 20260729 0 118.53 119.54 116.98 117.17 65300 117.17 down up incorrect
FYT.US First Trust Small Cap Value AlphaDEX Fund 20260729 0 73.14 73.14 72.83 72.83 4100 72.83 down down correct
FYX.US First Trust Exchange 20260729 0 142.97 144 141.87 141.87 33200 141.87 down down correct
GLDI.US Credit Suisse X 20260729 0 140.32 142.6 139.45 140.255 79500 138.5436 down down correct
GNMA.US iShares GNMA Bond ETF 20260729 0 43.735 43.8 43.5998 43.645 12227 43.3246 down down correct
GNOM.US Global X Genomics & Biotechnology ETF 20260729 0 54.01 54.46 53.43 53.721 16500 53.721 down up incorrect
GRID.US First Trust NASDAQ Clean Edge Smart Grid Infrastructure Index Fund 20260729 0 171.18 171.85 166.4 167.52 939700 167.52 down up incorrect
HERD.US Pacer Cash Cows Fund of Funds ETF 20260729 0 50.358 50.7 50.32 50.32 1600 50.32 down up incorrect
HERO.US Global X Funds 20260729 0 26.57 27.23 26.43 26.68 41300 26.68 up up correct
HLAL.US Wahed FTSE USA Shariah ETF 20260729 0 69.27 69.51 68.01 68.027 49800 68.027 down down correct
HNDL.US Strategy Shares 20260729 0 22.69 22.69 22.28 22.36 37000 22.2299 down down correct
HYDR.US Global X Hydrogen ETF 20260729 0 38.3 38.45 36.426 36.46 35100 36.46 down down correct
HYLS.US First Trust Tactical High Yield ETF 20260729 0 40.46 40.505 40.05 40.38 209544 40.1569 down down correct
HYXF.US iShares ESG Advanced High Yield Corporate Bond ETF 20260729 0 45.89 46.604 45.89 46.307 33600 45.8355 up up correct
HYZD.US WisdomTree Interest Rate Hedged High Yield Bond Fund 20260729 0 22.49 22.59 22.45 22.4563 65640 22.3573 down down correct
IBB.US iShares Biotechnology ETF 20260729 0 190.4 191.42 188.33 188.53 1380700 188.53 down down correct
IBBQ.US Invesco Nasdaq Biotechnology ETF 20260729 0 32.78 32.78 32.4 32.41 8900 32.41 down down correct
IBTA.US iShares Trust 20260729 0 26.97 27.5 26.035 26.54 155895 26.54 down down correct
IBTG.US iShares Trust 20260729 0 22.88 22.89 22.88 22.885 281400 22.738 up down incorrect
IBTH.US iShares Trust 20260729 0 22.35 22.37 22.34 22.365 449500 22.2258 up up correct
IBTI.US iShares Trust 20260729 0 22.07 22.11 22.06 22.105 304000 21.9656 up up correct
IBTJ.US iShares Trust 20260729 0 21.54 21.585 21.53 21.575 188500 21.4369 up up correct
IBTK.US iShares iBonds Dec 2030 Term Treasury ETF 20260729 0 19.41 19.44 19.381 19.415 161300 19.2928 up up correct
IBTL.US iShares iBonds Dec 2031 Term Treasury ETF 20260729 0 20.02 20.055 19.984 20.02 168000 19.8877
ICLN.US iShares Global Clean Energy ETF 20260729 0 17.32 17.37 16.77 16.87 6278900 16.87 down up incorrect
IEF.US iShares 7 20260729 0 93.405 93.53 93.16 93.17 5392562 92.5193 down down correct
IEI.US iShares 3 20260729 0 116.57 116.79 116.41 116.57 1833100 115.8193
IEUS.US iShares MSCI Europe Small 20260729 0 70.93 70.93 70.5 70.83 2000 70.83 down down correct
IFGL.US iShares International Developed Real Estate ETF 20260729 0 23.03 23.17 22.9 23 4900 23 down down correct
IFV.US First Trust Dorsey Wright International Focus 5 ETF 20260729 0 24.75 25.05 24.65 24.673 28300 24.673 down down correct
IGF.US iShares Trust 20260729 0 66.69 66.89 66.29 66.31 808800 66.31 down down correct
IGIB.US iShares 5 20260729 0 52.4 52.47 52.27 52.27 2742300 51.8288 down down correct
IGOV.US iShares International Treasury Bond ETF 20260729 0 40.66 40.77 40.46 40.68 268800 40.68 up up correct
IGSB.US iShares 1 20260729 0 52.12 52.19 52.06 52.14 1856800 51.7405 up up correct
IJT.US iShares S&P Small 20260729 0 172.26 172.9 170.01 170.11 128800 170.11 down down correct
IMCV.US iShares Morningstar Mid 20260729 0 96.88 96.94 96.12 96.24 22400 96.24 down down correct
INDY.US iShares India 50 ETF 20260729 0 43.46 43.7 43.36 43.39 65900 43.39 down down correct
IPKW.US Invesco International BuyBack Achievers ETF 20260729 0 59.7 60.14 59.44 59.68 40100 59.68 down up incorrect
ISHG.US iShares 1 20260729 0 74 74.45 73.95 74.34 23900 74.34 up up correct
ISTB.US iShares Core 1 20260729 0 47.99 48.07 47.96 48.01 321600 47.6592 up up correct
IUS.US Invesco RAFI Strategic US ETF 20260729 0 67.99 68.44 67.63 67.68 56600 67.68 down down correct
IUSB.US iShares Core Total USD Bond Market ETF 20260729 0 45.61 45.6552 45.5 45.51 3208560 45.1736 down up incorrect
IUSG.US iShares Core S&P U.S. Growth ETF 20260729 0 180.03 181.18 176.8 176.95 593600 176.95 down up incorrect
IUSV.US iShares Core S&P U.S. Value ETF 20260729 0 113.59 113.85 112.51 112.62 478800 112.62 down down correct
IXUS.US iShares Core MSCI Total International Stock ETF 20260729 0 92.6 93.63 91.63 92 1557700 92 down down correct
JOET.US Virtus ETF Trust II 20260729 0 45.43 45.58 44.91 44.91 15300 44.91 down down correct
JSML.US Janus Henderson Small Cap Growth Alpha ETF 20260729 0 87.54 87.8 85.522 85.838 24100 85.838 down down correct
KBWB.US Invesco Exchange 20260729 0 96.76 96.95 94.2 94.43 1456100 94.43 down down correct
KBWD.US Invesco KBW High Dividend Yield Financial ETF 20260729 0 12.25 12.3 12.12 12.132 605571 12.002 down down correct
KBWP.US Invesco KBW Property & Casualty Insurance ETF 20260729 0 139.98 140.37 137.93 139.32 17200 139.32 down down correct
KBWY.US Invesco KBW Premium Yield Equity REIT ETF 20260729 0 18.89 19.01 18.8 18.83 143070 18.7065 down up incorrect
KROP.US Global X Funds 20260729 0 35.6397 35.6397 35.6397 35.6397 258 35.6397
LDEM.US iShares ESG MSCI EM Leaders ETF 20260729 0 57.71 57.72 57.401 57.401 800 57.401 down down correct
LDSF.US First Trust Exchange 20260729 0 18.752 18.821 18.752 18.795 28500 18.7204 up up correct
LEGR.US First Trust Exchange 20260729 0 64.01 64.01 63.53 63.561 1800 63.561 down up incorrect
LMBS.US First Trust Low Duration Opportunities ETF 20260729 0 49.48 49.547 49.39 49.4865 507307 49.3173 up up correct
LRGE.US ClearBridge Large Cap Growth ESG ETF 20260729 0 82.57 82.827 81.182 81.182 6300 81.182 down down correct
LVHD.US Legg Mason Low Volatility High Dividend ETF 20260729 0 45.85 46.15 45.6 45.71 37412 45.3199 down up incorrect
MBB.US iShares Trust 20260729 0 93.51 93.67 93.21 93.23 6715092 92.5495 down down correct
MCHI.US iShares MSCI China ETF 20260729 0 54.75 55.67 54.75 55.07 2497000 55.07 up up correct
MDIV.US First Trust Multi 20260729 0 16.83 16.9598 16.82 16.85 52300 16.7354 up up correct
MILN.US Global X Millennials Consumer ETF 20260729 0 45.21 46 45.21 45.519 6500 45.519 up up correct
NFTY.US First Trust Exchange 20260729 0 54.48 54.48 54.01 54.23 84400 54.23 down down correct
NXTG.US First Trust Exchange 20260729 0 141.57 144.47 140.77 141.23 3200 141.23 down up incorrect
ONEQ.US Fidelity Nasdaq Composite Index ETF 20260729 0 98 98.64 96.2 96.26 354200 96.26 down down correct
PDBC.US Invesco Optimum Yield Diversified Commodity Strategy No K 20260729 0 17.46 17.6 17.435 17.57 4328600 17.57 up down incorrect
PDP.US Invesco DWA Momentum ETF 20260729 0 130.83 131.48 126.05 126.25 30300 126.25 down down correct
PEY.US Invesco High Yield Equity Dividend Achievers ETF 20260729 0 24.81 25.02 24.74 24.7765 221058 24.6848 down down correct
PEZ.US Invesco DWA Consumer Cyclicals Momentum ETF 20260729 0 102.17 102.76 101.97 101.97 700 101.97 down down correct
PFF.US iShares Preferred and Income Securities ETF 20260729 0 30.36 30.36 30.1 30.1 3438500 29.8145 down down correct
PFI.US Invesco DWA Financial Momentum ETF 20260729 0 62.41 62.41 61.48 61.48 14000 61.48 down down correct
PFM.US Invesco Dividend Achievers ETF 20260729 0 56.84 56.92 56.3 56.3 13300 56.3 down down correct
PGJ.US Invesco Golden Dragon China ETF 20260729 0 24.63 25.14 24.59 24.83 32300 24.83 up up correct
PHO.US Invesco Water Resources ETF 20260729 0 71.74 71.74 70.8 71.03 65500 71.03 down down correct
PID.US Invesco International Dividend Achievers ETF 20260729 0 23.41 23.68 23.41 23.49 74600 23.49 up up correct
PIE.US Invesco DWA Emerging Markets Momentum ETF 20260729 0 28.9 29 28.35 28.38 47400 28.38 down down correct
PIO.US Invesco Global Water ETF 20260729 0 44.45 44.59 44.21 44.35 8300 44.35 down down correct
PIZ.US Invesco DWA Developed Markets Momentum ETF 20260729 0 49.82 50.46 49.11 49.43 70200 49.43 down up incorrect
PKW.US Invesco BuyBack Achievers ETF 20260729 0 148.08 148.46 146.9 146.98 131800 146.98 down down correct
PNQI.US Invesco NASDAQ Internet ETF 20260729 0 48.71 49.75 48.69 48.89 204900 48.89 up down incorrect
PPH.US VanEck Vectors ETF Trust 20260729 0 113.93 114.35 113.05 113.42 197600 113.42 down down correct
PRFZ.US Invesco FTSE RAFI US 1500 Small 20260729 0 53.83 53.97 53.19 53.21 73100 53.21 down down correct
PRN.US Invesco DWA Industrials Momentum ETF 20260729 0 208.21 209.84 197.48 198.03 133500 198.03 down down correct
PSC.US Principal Exchange 20260729 0 68.61 68.93 67.83 68.01 139846 68.01 down up incorrect
PSCC.US Invesco S&P SmallCap Consumer Staples ETF 20260729 0 37.94 37.95 37.62 37.62 2600 37.62 down down correct
PSCD.US Invesco S&P SmallCap Consumer Discretionary ETF 20260729 0 121.16 121.79 121.16 121.79 800 121.79 up up correct
PSCE.US Invesco S&P SmallCap Energy ETF 20260729 0 55.49 55.82 54.68 54.95 12000 54.95 down down correct
PSCF.US Invesco S&P SmallCap Financials ETF 20260729 0 67.5 67.52 67.03 67.06 8300 67.06 down down correct
PSCH.US Invesco S&P SmallCap Health Care ETF 20260729 0 53.57 53.71 53.09 53.22 14400 53.22 down down correct
PSCI.US Invesco S&P SmallCap Industrials ETF 20260729 0 177.61 177.61 173.46 173.46 8800 173.46 down up incorrect
PSCM.US Invesco S&P SmallCap Materials ETF 20260729 0 95.83 95.83 94.03 94.03 1100 94.03 down down correct
PSCT.US Invesco S&P SmallCap Information Technology ETF 20260729 0 77.66 77.75 75.27 75.45 43700 75.45 down down correct
PSCU.US Invesco S&P SmallCap Utilities & Communication Services ETF 20260729 0 64.88 64.88 64.64 64.64 500 64.64 down down correct
PSET.US Principal Exchange 20260729 0 77.93 78.25 77.288 77.288 1800 77.288 down down correct
PSL.US Invesco Exchange 20260729 0 117.18 117.18 116.51 116.51 1200 116.51 down down correct
PTF.US Invesco Exchange 20260729 0 91.43 92.79 84.92 84.96 389400 84.96 down down correct
PTH.US Invesco DWA Healthcare Momentum ETF 20260729 0 57.98 58.3 56.75 57.08 73300 57.08 down down correct
PUI.US Invesco DWA Utilities Momentum ETF 20260729 0 46.095 46.095 45.21 45.281 16796 45.281 down down correct
PXI.US Invesco DWA Energy Momentum ETF 20260729 0 57.62 57.84 57.32 57.32 16200 57.32 down down correct
PY.US Principal Exchange 20260729 0 57.29 57.36 56.942 56.942 10900 56.942 down down correct
PYZ.US Invesco DWA Basic Materials Momentum ETF 20260729 0 117.2 119.21 116.65 117.53 2500 117.53 up up correct
QABA.US First Trust NASDAQ ABA Community Bank Index Fund 20260729 0 69.63 69.87 69.39 69.39 10800 69.39 down down correct
QAT.US iShares MSCI Qatar ETF 20260729 0 17.46 17.54 17.42 17.47 10400 17.47 up up correct
QCLN.US First Trust NASDAQ Clean Edge Green Energy Index Fund 20260729 0 48.34 48.56 46.2 46.48 137800 46.48 down down correct
QCLR.US Global X NASDAQ 100® Collar 95 20260729 0 27.42 27.42 27.276 27.276 500 27.276 down down correct
QQEW.US First Trust NASDAQ 20260729 0 153.14 155.38 152.08 152.08 37300 152.08 down down correct
QQMG.US Invesco ESG NASDAQ 100 ETF 20260729 0 46.83 47.18 45.93 45.94 25600 45.94 down down correct
QQQ.US Invesco QQQ Trust Series 1 20260729 0 675.51 680.05 661.14 661.73 57233300 661.73 down down correct
QQQA.US ProShares Trust 20260729 0 68.95 69.89 67.65 67.861 66100 67.861 down down correct
QQQJ.US Invesco NASDAQ Next Gen 100 ETF 20260729 0 43.93 44.34 43.41 43.52 81000 43.52 down up incorrect
QQQM.US Invesco NASDAQ 100 ETF 20260729 0 278.03 280 272.226 272.51 4328500 272.51 down down correct
QQXT.US First Trust NASDAQ 20260729 0 101.62 101.7 100.89 100.89 2000 100.89 down down correct
QRMI.US Global X NASDAQ 100® Risk Managed Income ETF 20260729 0 14.91 14.94 14.854 14.854 2500 14.7043 down down correct
QTEC.US First Trust Exchange 20260729 0 290.9 296.28 285.21 285.51 258200 285.51 down down correct
QTR.US Global X NASDAQ 100 Tail Risk ETF 20260729 0 32.513 32.513 32.513 32.513 100 32.513
QYLD.US Global X NASDAQ 100 Covered Call ETF 20260729 0 17.48 17.57 17.21 17.22 6036623 17.0481 down up incorrect
QYLG.US Global X Funds 20260729 0 28.21 28.37 27.68 27.701 37700 27.5413 down up incorrect
RAYS.US Global X Solar ETF 20260729 0 1945.8 1945.8 1884 1889.7 2421 1889.7 down down correct
RDVY.US First Trust Rising Dividend Achievers ETF 20260729 0 80.85 81.17 79.75 79.81 987200 79.81 down down correct
REIT.US ALPS Active REIT ETF 20260729 0 31.91 31.91 31.63 31.66 28800 31.66 down down correct
RFDI.US First Trust RiverFront Dynamic Developed International ETF 20260729 0 88.64 89.52 88.63 88.718 3000 88.718 up up correct
RFEM.US First Trust RiverFront Dynamic Emerging Markets ETF 20260729 0 88.87 88.87 88.605 88.605 1000 88.605 down down correct
RING.US iShares MSCI Global Gold Miners ETF 20260729 0 63.6 65.1 61.88 63.44 2401300 63.44 down down correct
RNEM.US First Trust Exchange 20260729 0 56.66 56.97 56.5509 56.5509 656 56.5509 down down correct
RNRG.US Global X Renewable Energy Producers ETF 20260729 0 33.865 33.865 33.535 33.602 1000 33.602 down down correct
ROBT.US First Trust Exchange 20260729 0 54.16 54.74 53.431 53.431 45400 53.431 down down correct
RTH.US VanEck Vectors ETF Trust 20260729 0 263.41 264.55 262.57 262.6496 4074 262.6496 down up incorrect
SARK.US Tuttle Capital Short Innovation ETF 20260729 0 29.94 30.739 29.71 30.66 192200 30.66 up up correct
SCZ.US iShares MSCI EAFE Small 20260729 0 82.78 83.45 82.02 82.35 1534500 82.35 down down correct
SDG.US iShares MSCI Global Impact ETF 20260729 0 88.41 89.1 87.96 88.298 7300 88.298 down down correct
SDVY.US First Trust Exchange 20260729 0 43.98 44.14 43.61 43.66 880200 43.66 down up incorrect
SHV.US iShares Short Treasury Bond ETF 20260729 0 110.33 110.36 110.32 110.36 2881400 109.6832 up up correct
SHY.US iShares Trust 20260729 0 81.9 82.03 81.86 81.99 4820725 81.4957 up up correct
SKOR.US FlexShares Credit 20260729 0 48.03 48.09 47.955 47.995 49400 47.6143 down down correct
SKYU.US ProShares Ultra Cloud Computing 20260729 0 38.44 38.93 37.954 37.954 2100 37.954 down down correct
SKYY.US First Trust Exchange 20260729 0 137.71 141.92 137.71 138.56 292600 138.56 up up correct
SLQD.US iShares Trust 20260729 0 50.11 50.19 50.08 50.15 149600 49.7774 up up correct
SLVO.US Credit Suisse X 20260729 0 61.92 63.6 61.35 61.87 663600 60.7156 down down correct
SMCP.US AlphaMark Actively Managed Small Cap ETF 20260729 0 24.5 24.92 24.47 24.47 4500 24.47 down down correct
SMH.US VanEck Vectors Semiconductor ETF 20260729 0 525.99 532.17 503.63 504.22 19440900 504.22 down down correct
SNSR.US Global X Internet of Things ETF 20260729 0 44.6 45.124 44.11 44.11 6200 44.11 down down correct
SOCL.US Global X Funds 20260729 0 46.21 47.05 46.12 46.12 2200 46.12 down down correct
SOXQ.US Invesco PHLX Semiconductor ETF 20260729 0 86.23 87.58 82.21 82.24 3753800 82.24 down down correct
SOXX.US iShares Semiconductor ETF 20260729 0 488.65 496.06 464.08 465 18817200 465 down down correct
SPRX.US Spear Alpha ETF 20260729 0 40.14 40.7 37.6 37.69 284800 37.69 down down correct
SQLV.US Legg Mason ETF Investment Trust 20260729 0 53.83 54.1 53.725 53.725 99700 53.725 down down correct
SQQQ.US ProShares Trust 20260729 0 46.56 49.53 45.6304 49.44 67201875 49.44 up up correct
SRET.US Global X SuperDividend REIT ETF 20260729 0 23.25 23.28 23.1 23.124 21200 22.9374 down down correct
SUSB.US iShares ESG 1 20260729 0 24.85 24.88 24.81 24.85 108200 24.6592
SUSC.US iShares ESG USD Corporate Bond ETF 20260729 0 22.76 22.78 22.68 22.685 203400 22.5082 down up incorrect
SUSL.US iShares ESG MSCI USA Leaders ETF 20260729 0 129.79 130.39 128.21 128.34 13600 128.34 down down correct
TDIV.US First Trust NASDAQ Technology Dividend Index Fund 20260729 0 108.24 109.77 106.96 106.96 94200 106.96 down up incorrect
TLT.US iShares 20+ Year Treasury Bond ETF 20260729 0 84.1 84.1513 82.7 82.85 41445198 82.2029 down down correct
TQQQ.US ProShares UltraPro QQQ 20260729 0 61.51 62.74 57.59 57.75 103582900 57.75 down up incorrect
TUR.US iShares Inc. 20260729 0 38.29 38.55 38.11 38.21 64700 38.21 down down correct
UAE.US iShares MSCI UAE ETF 20260729 0 18.84 18.99 18.73 18.76 113600 18.76 down down correct
UCRD.US VictoryShares ESG Corporate Bond ETF 20260729 0 21.104 21.104 21.104 21.104 100 21.0309
UCYB.US ProShares Ultra Nasdaq Cybersecurity 20260729 0 74.84 75.71 72.71 73.711 6000 73.711 down down correct
UFO.US Procure ETF Trust II 20260729 0 43.8 44.2 42.74 42.86 634800 42.86 down down correct
USIG.US iShares Broad USD Investment Grade Corporate Bond ETF 20260729 0 50.48 50.51 50.29 50.31 2638300 49.9002 down down correct
USMC.US Principal U.S. Mega 20260729 0 73.5 73.74 72.525 72.54 54700 72.54 down down correct
USOI.US Credit Suisse X 20260729 0 44.99 45.38 44.85 44.94 356400 42.3517 down down correct
USXF.US iShares ESG Advanced MSCI USA ETF 20260729 0 65.47 65.8 64.22 64.239 57100 64.239 down down correct
VCIT.US Vanguard Intermediate 20260729 0 81.44 81.545 81.23 81.26 8030913 80.5786 down down correct
VCLT.US Vanguard Long 20260729 0 72.73 72.74 71.95 72.01 6077300 71.3009 down down correct
VCSH.US Vanguard Scottsdale Funds 20260729 0 78.57 78.69 78.49 78.61 2410800 78.0086 up up correct
VGIT.US Vanguard Intermediate 20260729 0 58.46 58.56 58.37 58.43 2306600 58.029 down down correct
VGLT.US Vanguard Scottsdale Funds 20260729 0 53.81 53.84 53.06 53.13 2121859 52.6985 down down correct
VGSH.US Vanguard Short 20260729 0 58.06 58.15 58.02 58.12 2142100 57.7703 up up correct
VIGI.US Vanguard International Dividend Appreciation Index Fund ETF Shares 20260729 0 96.9 97.61 96.27 96.53 228700 96.53 down up incorrect
VMBS.US Vanguard Mortgage 20260729 0 46.29 46.41 46.19 46.19 1374900 45.8553 down down correct
VNQI.US Vanguard Global ex 20260729 0 46.01 46.44 45.83 45.93 229500 45.93 down down correct
VONE.US Vanguard Russell 1000 Index Fund ETF Shares 20260729 0 335.16 336.16 330.11 330.44 51800 330.44 down down correct
VONG.US Vanguard Scottsdale Funds 20260729 0 119.47 120.47 117.33 117.42 1569700 117.42 down down correct
VONV.US Vanguard Scottsdale Funds 20260729 0 110.53 110.65 109.34 109.38 604600 109.38 down down correct
VPN.US Global X Funds 20260729 0 24.73 24.755 24 24.0625 4096 24.0625 down down correct
VRIG.US Invesco Actively Managed Exchange 20260729 0 25.06 25.07 25.05 25.07 380534 24.979 up up correct
VSDA.US VictoryShares Dividend Accelerator ETF 20260729 0 60 60.41 59.96 60.0443 5174 60.008 up down incorrect
VSMV.US VictoryShares US Multi 20260729 0 61.54 61.55 61.0649 61.0649 3120 61.0348 down up incorrect
VTC.US Vanguard Scottsdale Funds 20260729 0 75.59 75.64 75.27 75.3043 33255 74.6515 down up incorrect
VTHR.US Vanguard Russell 3000 Index Fund ETF Shares 20260729 0 326.82 328.12 322.53 322.61 10600 322.61 down down correct
VTIP.US Vanguard Malvern Funds 20260729 0 49.56 49.69 49.54 49.68 1714100 49.68 up up correct
VTWG.US Vanguard Russell 2000 Growth Index Fund ETF Shares 20260729 0 269.54 270.78 265.33 265.57 11600 265.57 down down correct
VTWO.US Vanguard Russell 2000 Index Fund ETF Shares 20260729 0 118.24 118.67 116.52 116.64 2784000 116.64 down down correct
VTWV.US Vanguard Russell 2000 Value Index Fund ETF Shares 20260729 0 197.94 198 195.43 195.43 31700 195.43 down down correct
VWOB.US Vanguard Emerging Markets Government Bond Index Fund ETF Shares 20260729 0 66.08 66.1 65.74 65.74 660926 65.0759 down down correct
VXUS.US Vanguard Total International Stock Index Fund ETF Shares 20260729 0 82.87 83.86 82.07 82.39 5338100 82.39 down down correct
VYMI.US Vanguard International High Dividend Yield Index Fund ETF Shares 20260729 0 102.38 103.1 101.67 101.97 950200 101.97 down down correct
WBND.US Western Asset Total Return ETF 20260729 0 49.51 49.55 49.43 49.46 73176 49.46 down down correct
WCBR.US WisdomTree Trust 20260729 0 36.13 36.93 35.82 36.25 26100 36.25 up up correct
WOOD.US iShares Global Timber & Forestry ETF 20260729 0 71.3 71.8 70.71 71.06 34000 71.06 down down correct
XT.US iShares Exponential Technologies ETF 20260729 0 78.53 78.79 77.17 77.22 136500 77.22 down up incorrect
YLDE.US ClearBridge Dividend Strategy ESG ETF 20260729 0 57.71 57.91 57.51 57.551 34500 56.5908 down down correct

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