CollectAI

close-nasdaq_etfs

2026/07/30

TICKER DESC DATE TIME OPEN HIGH LOW CLOSE VOL Adj CLOSE Trend Predict Result
AADR.US AdvisorShares Dorsey Wright ADR ETF 20260730 0 82.99 83.27 82.25 83.27 1600 83.27 up up correct
AAXJ.US iShares MSCI All Country Asia ex Japan ETF 20260730 0 107.94 109.97 107.8 109.84 449100 109.84 up up correct
ACWI.US iShares Trust 20260730 0 154.34 155.78 153.97 155.66 3333100 155.66 up up correct
ACWX.US iShares MSCI ACWI ex U.S. ETF 20260730 0 74.51 75.41 74.32 75.38 1673700 75.38 up up correct
AGNG.US Global X Aging Population ETF 20260730 0 37.36 37.57 37.16 37.563 17100 37.563 up up correct
AGZD.US WisdomTree Interest Rate Hedged U.S. Aggregate Bond Fund 20260730 0 22.6 22.65 22.48 22.5568 14256 22.477 down up incorrect
AIA.US iShares Trust 20260730 0 128.43 131.89 128.16 131.64 1211000 131.64 up down incorrect
AIQ.US Global X Artificial Intelligence & Technology ETF 20260730 0 57 58.76 56.99 58.69 2047200 58.69 up down incorrect
AIRR.US First Trust Exchange 20260730 0 113.16 115.37 112.71 115.22 691600 115.22 up up correct
ALTY.US Global X Funds 20260730 0 12.36 12.37 12.31 12.342 31600 12.2633 down down correct
ANGL.US VanEck Vectors ETF Trust 20260730 0 28.87 28.93 28.87 28.93 457200 28.6039 up down incorrect
AQWA.US Global X Funds 20260730 0 19.22 19.22 18.925 19.038 7600 19.038 down down correct
BBH.US VanEck Vectors Biotech ETF 20260730 0 206.52 208.01 204.04 208.01 5000 208.01 up up correct
BFIT.US Global X Health & Wellness ETF 20260730 0 36 36.04 35.28 35.7 223043 35.7 down down correct
BGRN.US iShares Trust 20260730 0 46.901 46.9462 46.88 46.9159 27995 46.5684 up up correct
BIB.US ProShares Ultra Nasdaq Biotechnology 20260730 0 98.03 100.32 95.95 100.32 10800 100.32 up down incorrect
BIS.US ProShares UltraShort Nasdaq Biotechnology 20260730 0 14 14 13.53 13.53 2400 13.53 down down correct
BKCH.US Global X Blockchain ETF 20260730 0 62.26 68.41 62.26 68.12 41300 68.12 up down incorrect
BND.US Vanguard Bond Index Funds 20260730 0 72.44 72.48 72.36 72.42 7745890 71.9152 down down correct
BNDW.US Vanguard Total World Bond ETF 20260730 0 67.59 67.69 67.59 67.65 90900 67.2425 up up correct
BNDX.US Vanguard Total International Bond Index Fund ETF Shares 20260730 0 47.83 47.9 47.83 47.88 3193400 47.6396 up up correct
BOTZ.US Global X Robotics & Artificial Intelligence ETF 20260730 0 34.21 34.9 34.125 34.9 875500 34.9 up up correct
BSCQ.US Invesco BulletShares 2026 Corporate Bond ETF 20260730 0 19.52 19.53 19.52 19.525 676536 19.4632 up up correct
BSCR.US Invesco BulletShares 2027 Corporate Bond ETF 20260730 0 19.61 19.61 19.59 19.605 506683 19.5358 down down correct
BSCS.US Invesco BulletShares 2028 Corporate Bond ETF 20260730 0 20.33 20.33 20.3101 20.325 411969 20.2487 down down correct
BSCT.US Invesco BulletShares 2029 Corporate Bond ETF 20260730 0 18.51 18.51 18.493 18.505 361381 18.435 down down correct
BSCU.US Invesco BulletShares 2030 Corporate Bond ETF 20260730 0 16.51 16.54 16.51 16.525 593100 16.4598 up up correct
BSCV.US Invesco BulletShares 2031 Corporate Bond ETF 20260730 0 16.25 16.258 16.23 16.24 357200 16.1731 down up incorrect
BSJQ.US Invesco BulletShares 2026 High Yield Corporate Bond ETF 20260730 0 22.875 22.89 22.87 22.885 649803 22.8068 up down incorrect
BSJR.US Invesco BulletShares 2027 High Yield Corporate Bond ETF 20260730 0 22.28 22.34 22.28 22.325 469700 22.228 up down incorrect
BSJS.US Invesco BulletShares 2028 High Yield Corporate Bond ETF 20260730 0 21.67 21.72 21.67 21.71 63700 21.602 up up correct
BSJT.US Invesco BulletShares 2029 High Yield Corporate Bond ETF 20260730 0 21 21.086 20.991 21.075 156600 20.9647 up up correct
BSMQ.US Invesco Exchange 20260730 0 23.53 23.54 23.503 23.535 10500 23.4796 up up correct
BSMR.US Invesco Exchange 20260730 0 23.59 23.59 23.57 23.58 11800 23.5257 down down correct
BSMS.US Invesco Exchange 20260730 0 23.32 23.35 23.29 23.315 44300 23.257 down down correct
BSMT.US Invesco Exchange 20260730 0 22.842 22.88 22.82 22.85 29100 22.7951 up up correct
BSMU.US Invesco BulletShares 2030 Municipal Bond ETF 20260730 0 21.64 21.64 21.61 21.614 22600 21.56 down up incorrect
BSMV.US Invesco BulletShares 2031 Municipal Bond ETF 20260730 0 20.71 20.71 20.66 20.68 27700 20.6253 down down correct
BTEC.US Principal Healthcare Innovators Index ETF 20260730 0 9.5075 9.572 9.319 9.4 163493 9.4 down down correct
BUG.US Global X Funds 20260730 0 36.93 37.56 36.58 37.51 647900 37.51 up up correct
CARZ.US First Trust NASDAQ Global Auto Index Fund 20260730 0 100.62 102.39 100.62 102.39 1500 102.39 up down incorrect
CATH.US Global X S&P 500 Catholic Values ETF 20260730 0 87.73 88.33 87.441 88.23 73400 88.23 up up correct
CDC.US Victory Portfolios II 20260730 0 76.78 76.78 75.835 76.4085 11458 76.2779 down down correct
CDL.US Victory Portfolios II 20260730 0 80 80 79.15 79.7244 5446 79.5882 down down correct
CEFA.US Global X S&P Catholic Values Developed ex 20260730 0 40.57 41.0699 40.5699 40.6933 10986 40.6933 up up correct
CFA.US VictoryShares US 500 Volatility Wtd ETF 20260730 0 99.47 99.8469 98.76 99.8469 3454 99.796 up up correct
CFO.US Victory Portfolios II 20260730 0 80.64 80.9209 80.115 80.9209 7428 80.8797 up up correct
CIBR.US First Trust Exchange 20260730 0 89.79 90.23 88.715 90.02 950800 90.02 up down incorrect
CIZ.US VictoryShares Developed Enhanced Volatility Wtd ETF 20260730 0 2 2 1.8 1.9 1819259 1.9 down down correct
CLOU.US Global X Funds 20260730 0 24.61 24.87 24.295 24.85 315900 24.85 up down incorrect
COMT.US iShares GSCI Commodity Dynamic Roll Strategy ETF 20260730 0 32.55 32.825 32.55 32.66 233500 32.66 up up correct
CSB.US VictoryShares US Small Cap High Div Volatility Wtd ETF 20260730 0 67.63 67.63 66.71 66.8866 6064 66.7966 down down correct
CTEC.US Global X Funds 20260730 0 53.51 54.304 53.48 54.304 1400 54.304 up up correct
CXSE.US WisdomTree Trust 20260730 0 37.68 37.96 37.59 37.96 7500 37.96 up up correct
DALI.US First Trust Dorsey Wright DALI 1 ETF 20260730 0 27.72 28.171 27.72 28.171 1000 28.171 up up correct
DAPP.US VanEck Vectors ETF Trust 20260730 0 17.08 18.34 17.08 18.25 223600 18.25 up up correct
DAX.US Global X DAX Germany ETF 20260730 0 45.51 46 45.49 45.805 33000 45.805 up up correct
DDI.US DoubleDown Interactive Co. Ltd. American Depository Shares 20260730 0 11.785 11.785 11.51 11.6 45100 11.6 down up incorrect
DDIV.US First Trust Dorsey Wright Momentum & Dividend ETF 20260730 0 47.05 47.16 46.64 47.104 7500 47.104 up down incorrect
DEMZ.US Democratic Large Cap Core ETF 20260730 0 46.47 46.623 46.46 46.623 1000 46.623 up up correct
DGRE.US WisdomTree Emerging Markets Quality Dividend Growth Fund 20260730 0 37.34 38.08 37.34 37.986 8100 37.986 up up correct
DGRS.US WisdomTree Trust 20260730 0 60.07 60.07 59.2 59.6224 44105 59.5427 down up incorrect
DGRW.US WisdomTree U.S. Quality Dividend Growth Fund 20260730 0 95.49 96.035 95.1695 95.99 582649 95.9369 up up correct
DMXF.US iShares ESG Advanced MSCI EAFE Index ETF 20260730 0 83.45 84.65 83.39 84.591 18000 84.591 up up correct
DRIV.US Global X Funds 20260730 0 32.6 33.466 32.6 33.414 30600 33.414 up up correct
DVLU.US First Trust Dorsey Wright Momentum & Value ETF 20260730 0 40.64 41.02 40.5301 41.0041 3610 41.0041 up up correct
DVOL.US First Trust Exchange 20260730 0 37.51 37.6955 37.33 37.6955 2189 37.6955 up up correct
DVY.US iShares Trust 20260730 0 162.96 162.96 160.45 161.93 452200 161.93 down down correct
DWAS.US Invesco DWA SmallCap Momentum ETF 20260730 0 109.67 112.8 109.67 112.8 10400 112.8 up up correct
DWAW.US AdvisorShares Trust 20260730 0 49.32 49.9 49.32 49.9 1200 49.9 up down incorrect
DWSH.US AdvisorShares Dorsey Wright Short ETF 20260730 0 5.73 5.88 5.73 5.78 42000 5.78 up up correct
DWUS.US AdvisorShares Trust 20260730 0 57.229 57.229 57.229 57.229 100 57.229
EBIZ.US Global X Funds 20260730 0 30.2 30.2 29.96 30.19 3400 30.19 down down correct
ECOW.US Pacer Emerging Markets Cash Cows 100 ETF 20260730 0 27.49 27.69 27.49 27.66 18900 27.66 up up correct
EEMA.US iShares MSCI Emerging Markets Asia ETF 20260730 0 108.68 110.31 108.68 110.12 191200 110.12 up up correct
EFAS.US Global X MSCI SuperDividend EAFE ETF 20260730 0 22.97 23.13 22.9 23.038 38300 22.9479 up down incorrect
EMB.US iShares J.P. Morgan USD Emerging Markets Bond ETF 20260730 0 94.62 94.81 94.56 94.79 6212089 93.9639 up up correct
EMCB.US WisdomTree Emerging Markets Corporate Bond Fund 20260730 0 66.29 66.29 65.35 65.75 4257 65.4521 down up incorrect
EMIF.US iShares Emerging Markets Infrastructure ETF 20260730 0 26.31 26.46 26.31 26.45 1700 26.45 up up correct
EMXC.US iShares MSCI Emerging Markets ex China ETF 20260730 0 89.2 91.28 89.075 91.18 3890700 91.18 up down incorrect
EMXF.US iShares Trust 20260730 0 54.4 55.19 54.32 55.101 11500 55.101 up up correct
ENZL.US iShares MSCI New Zealand ETF 20260730 0 46.81 47.35 46.52 47.26 145300 47.26 up up correct
EQRR.US ProShares Equities for Rising Rates ETF 20260730 0 80.89 81.122 80.14 81.122 4700 81.122 up down incorrect
ESGD.US iShares ESG Aware MSCI EAFE ETF 20260730 0 104.07 105.46 103.92 105.34 190700 105.34 up up correct
ESGE.US iShares ESG Aware MSCI EM ETF 20260730 0 50.22 51.08 50.03 51.05 1492700 51.05 up up correct
ESGU.US iShares ESG Aware MSCI USA ETF 20260730 0 161.32 162.68 161.05 162.5 399300 162.5 up up correct
ESMV.US iShares ESG MSCI USA Min Vol Factor ETF 20260730 0 30.55 30.67 30.55 30.665 1000 30.665 up up correct
ESPO.US VanEck Vectors Video Gaming and eSports ETF 20260730 0 97 97.31 96.29 97.26 29200 97.26 up up correct
EUFN.US iShares MSCI Europe Financials ETF 20260730 0 41.13 41.74 41.13 41.7 664400 41.7 up up correct
EWJV.US iShares Trust 20260730 0 45.8 47.09 45.78 47.06 96100 47.06 up up correct
EWZS.US iShares MSCI Brazil Small 20260730 0 12.95 13.25 12.95 13.24 41600 13.24 up up correct
FAAR.US First Trust Exchange 20260730 0 31.12 31.26 31.11 31.22 17900 31.22 up up correct
FAB.US First Trust Exchange 20260730 0 104.95 105.63 104.57 105.63 14400 105.63 up up correct
FAD.US First Trust Multi Cap Growth AlphaDEX Fund 20260730 0 182 183.68 181.1 183.68 12700 183.68 up down incorrect
FALN.US iShares Fallen Angels USD Bond ETF 20260730 0 26.92 26.95 26.89 26.95 680515 26.6604 up up correct
FCA.US First Trust Exchange 20260730 0 27.32 27.36 27.24 27.36 500 27.36 up up correct
FCAL.US First Trust Exchange 20260730 0 48.83 48.83 48.6314 48.6595 7930 48.5155 down down correct
FCEF.US First Trust CEF Income Opportunity ETF 20260730 0 23.61 23.74 23.55 23.7071 7279 23.5725 up up correct
FCVT.US First Trust SSI Strategic Convertible Securities ETF 20260730 0 47.96 49.11 47.96 48.9871 22073 48.943 up up correct
FDIV.US First Trust Strategic Income ETF 20260730 0 28.19 28.19 27.86 28.007 7900 28.007 down down correct
FDNI.US First Trust Dow Jones International Internet ETF 20260730 0 27.65 27.95 27.48 27.95 4700 27.95 up up correct
FDT.US First Trust Exchange 20260730 0 88.75 90.6 88.64 90.36 277000 90.36 up up correct
FDTS.US First Trust Developed Markets ex 20260730 0 64.41 64.6781 64.37 64.6781 898 64.6781 up up correct
FEM.US First Trust Emerging Markets AlphaDEX Fund 20260730 0 30.18 30.6 30.15 30.54 112200 30.54 up down incorrect
FEMB.US First Trust Emerging Markets Local Currency Bond ETF 20260730 0 29.25 29.5012 29.1101 29.37 36524 29.1873 up up correct
FEMS.US First Trust Exchange 20260730 0 42.78 43.39 42.78 43.2 37400 43.2 up down incorrect
FEP.US First Trust Europe AlphaDEX Fund 20260730 0 58.89 59.26 58.83 59.14 9700 59.14 up up correct
FEUZ.US First Trust Exchange 20260730 0 67.52 67.9046 67.52 67.9046 12447 67.9046 up down incorrect
FEX.US First Trust Large Cap Core AlphaDEX Fund 20260730 0 135.48 136.32 134.79 136.28 90800 136.28 up up correct
FGM.US First Trust Germany AlphaDEX Fund 20260730 0 63.75 63.9196 63.75 63.9196 619 63.9196 up up correct
FICS.US First Trust International Developed Cap Strength ETF 20260730 0 42.6 42.698 42.441 42.698 4300 42.698 up up correct
FID.US First Trust S&P International Dividend Aristocrats ETF 20260730 0 22.62 22.77 22.57 22.72 5200 22.72 up down incorrect
FINX.US Global X FinTech ETF 20260730 0 25.61 26 25.51 25.98 47600 25.98 up up correct
FIXD.US First Trust Exchange 20260730 0 42.85 43.065 42.85 42.9 306011 42.7353 up up correct
FJP.US First Trust Japan AlphaDEX Fund 20260730 0 72.67 75.33 72.67 74.7 13500 74.7 up up correct
FKU.US First Trust United Kingdom AlphaDEX Fund 20260730 0 55.41 55.76 55.41 55.76 700 55.76 up up correct
FLN.US First Trust Latin America AlphaDEX Fund 20260730 0 25.82 26.0818 25.82 26.0818 5302 26.0818 up up correct
FMB.US First Trust Managed Municipal ETF 20260730 0 50.41 50.43 50.25 50.31 159086 50.1522 down down correct
FMHI.US First Trust Exchange 20260730 0 47.73 47.73 47.5101 47.65 97757 47.4718 down down correct
FNK.US First Trust Mid Cap Value AlphaDEX Fund 20260730 0 63.4 63.52 63.4 63.52 800 63.52 up down incorrect
FNX.US First Trust Mid Cap Core AlphaDEX Fund 20260730 0 142.85 143.81 142.04 143.81 10800 143.81 up up correct
FNY.US First Trust Mid Cap Growth AlphaDEX Fund 20260730 0 101.61 102.83 101.46 102.83 11400 102.83 up up correct
FPA.US First Trust Asia Pacific Ex 20260730 0 44.77 45.2104 44.1 45.2104 2336 45.2104 up down incorrect
FPXE.US First Trust IPOX Europe Equity Opportunities ETF 20260730 0 32.89 33.02 32.81 33.02 500 33.02 up up correct
FPXI.US First Trust International Equity Opportunities ETF 20260730 0 66.88 68.21 66.88 68.21 16200 68.21 up up correct
FSZ.US First Trust Switzerland AlphaDEX Fund 20260730 0 81.99 82.39 81.99 82.39 200 82.39 up up correct
FTA.US First Trust Large Cap Value AlphaDEX Fund 20260730 0 101.83 101.83 100.22 101.35 36200 101.35 down down correct
FTAG.US First Trust Exchange 20260730 0 29.58 29.7253 29.5 29.7253 739 29.7253 up up correct
FTC.US First Trust Large Cap Growth AlphaDEX Fund 20260730 0 172.67 175.25 172.67 175.25 11900 175.25 up up correct
FTCS.US First Trust Capital Strength ETF 20260730 0 99.75 99.75 98.02 99.31 561400 99.31 down up incorrect
FTGC.US First Trust Global Tactical Commodity Strategy Fund 20260730 0 28.92 29.02 28.9 28.93 717400 28.93 up up correct
FTHI.US First Trust BuyWrite Income ETF 20260730 0 23.51 23.64 23.445 23.62 758777 23.4433 up up correct
FTRI.US First Trust Exchange 20260730 0 16.62 16.74 16.55 16.72 16900 16.72 up up correct
FTSL.US First Trust Senior Loan Fund 20260730 0 44.76 44.79 44.685 44.78 236910 44.5561 up up correct
FTSM.US First Trust Enhanced Short Maturity ETF 20260730 0 59.91 59.93 59.91 59.91 689900 59.5006
FTXG.US First Trust Nasdaq Food & Beverage ETF 20260730 0 23.305 23.33 23.15 23.302 1600 23.302 down up incorrect
FTXH.US First Trust Nasdaq Pharmaceuticals ETF 20260730 0 39.05 39.33 38.74 39.301 91500 39.301 up down incorrect
FTXL.US First Trust Nasdaq Semiconductor ETF 20260730 0 210.75 220 210.19 217.82 304100 217.82 up up correct
FTXN.US First Trust Nasdaq Oil & Gas ETF 20260730 0 36.62 36.97 36.37 36.95 41700 36.95 up up correct
FTXO.US First Trust Nasdaq Bank ETF 20260730 0 42.2 42.445 42.02 42.304 95700 42.304 up up correct
FTXR.US First Trust Nasdaq Transportation ETF 20260730 0 44.261 44.48 43.811 44.46 39300 44.46 up down incorrect
FV.US First Trust Dorsey Wright Focus 5 ETF 20260730 0 69.08 69.89 68.79 69.869 41200 69.869 up up correct
FVC.US First Trust Dorsey Wright Dynamic Focus 5 ETF 20260730 0 39.851 40.307 39.851 40.307 1500 40.307 up up correct
FYC.US First Trust Small Cap Growth AlphaDEX Fund 20260730 0 118.28 119.33 117.53 119.33 195300 119.33 up up correct
FYT.US First Trust Small Cap Value AlphaDEX Fund 20260730 0 71.82 72.23 71.82 72.19 54900 72.19 up up correct
FYX.US First Trust Exchange 20260730 0 142.33 142.87 141 142.67 26600 142.67 up down incorrect
GLDI.US Credit Suisse X 20260730 0 141.41 142.68 140.22 142.187 61600 140.4521 up up correct
GNMA.US iShares GNMA Bond ETF 20260730 0 43.69 43.77 43.35 43.465 22352 43.1459 down down correct
GNOM.US Global X Genomics & Biotechnology ETF 20260730 0 53.7 55.45 53.683 55.394 17500 55.394 up up correct
GRID.US First Trust NASDAQ Clean Edge Smart Grid Infrastructure Index Fund 20260730 0 174.38 177 174.33 176.64 483900 176.64 up up correct
HERD.US Pacer Cash Cows Fund of Funds ETF 20260730 0 49.9 50.193 49.65 50.193 2500 50.193 up up correct
HERO.US Global X Funds 20260730 0 27.04 27.25 26.58 27.04 39000 27.04
HLAL.US Wahed FTSE USA Shariah ETF 20260730 0 69.02 69.895 69.02 69.82 68600 69.82 up up correct
HNDL.US Strategy Shares 20260730 0 22.37 22.463 22.32 22.455 45300 22.3243 up up correct
HYDR.US Global X Hydrogen ETF 20260730 0 38.02 40.46 38.02 40.259 35000 40.259 up down incorrect
HYLS.US First Trust Tactical High Yield ETF 20260730 0 40.39 40.59 40.39 40.51 120291 40.2862 up down incorrect
HYXF.US iShares ESG Advanced High Yield Corporate Bond ETF 20260730 0 46.25 46.46 46.25 46.435 8600 45.9622 up up correct
HYZD.US WisdomTree Interest Rate Hedged High Yield Bond Fund 20260730 0 22.52 22.67 22.45 22.5052 69983 22.406 down down correct
IBB.US iShares Biotechnology ETF 20260730 0 186.49 190.18 185.75 189.96 1846800 189.96 up down incorrect
IBBQ.US Invesco Nasdaq Biotechnology ETF 20260730 0 32.3 32.71 32.03 32.701 19100 32.701 up up correct
IBTA.US iShares Trust 20260730 0 26.26 26.99 25.5 26.39 117401 26.39 up up correct
IBTG.US iShares Trust 20260730 0 22.9 22.9 22.89 22.895 333300 22.748 down up incorrect
IBTH.US iShares Trust 20260730 0 22.37 22.37 22.36 22.365 322500 22.2258 down down correct
IBTI.US iShares Trust 20260730 0 22.1 22.12 22.1 22.105 351000 21.9656 up down incorrect
IBTJ.US iShares Trust 20260730 0 21.58 21.589 21.57 21.575 271700 21.4369 down down correct
IBTK.US iShares iBonds Dec 2030 Term Treasury ETF 20260730 0 19.43 19.44 19.42 19.425 212800 19.3028 down down correct
IBTL.US iShares iBonds Dec 2031 Term Treasury ETF 20260730 0 20.04 20.05 20.02 20.02 164300 19.8877 down down correct
ICLN.US iShares Global Clean Energy ETF 20260730 0 17.36 17.74 17.33 17.67 13259600 17.67 up up correct
IEF.US iShares 7 20260730 0 93.24 93.315 93.115 93.21 3974512 92.559 down down correct
IEI.US iShares 3 20260730 0 116.68 116.74 116.57 116.64 822900 115.8889 down down correct
IEUS.US iShares MSCI Europe Small 20260730 0 71.89 72.18 71.89 72.18 1000 72.18 up up correct
IFGL.US iShares International Developed Real Estate ETF 20260730 0 23.21 23.38 23.08 23.33 9100 23.33 up up correct
IFV.US First Trust Dorsey Wright International Focus 5 ETF 20260730 0 25.26 25.361 25.2 25.34 20100 25.34 up down incorrect
IGF.US iShares Trust 20260730 0 66.84 67.1 66.54 67 318900 67 up up correct
IGIB.US iShares 5 20260730 0 52.34 52.42 52.33 52.35 3164200 51.9081 up down incorrect
IGOV.US iShares International Treasury Bond ETF 20260730 0 40.82 41.18 40.69 41.15 356400 41.15 up up correct
IGSB.US iShares 1 20260730 0 52.18 52.21 52.16 52.18 7572100 51.7802
IJT.US iShares S&P Small 20260730 0 172.15 173.27 171.15 173.07 64100 173.07 up down incorrect
IMCV.US iShares Morningstar Mid 20260730 0 95.8 95.8 94.58 95.68 25600 95.68 down down correct
INDY.US iShares India 50 ETF 20260730 0 43.83 43.92 43.71 43.72 199800 43.72 down up incorrect
IPKW.US Invesco International BuyBack Achievers ETF 20260730 0 60.27 61.12 60.27 61.035 33700 61.035 up down incorrect
ISHG.US iShares 1 20260730 0 74.5 75.18 74.5 75.09 149600 75.09 up up correct
ISTB.US iShares Core 1 20260730 0 48.04 48.08 48.04 48.05 351500 47.6989 up up correct
IUS.US Invesco RAFI Strategic US ETF 20260730 0 67.6 67.71 66.97 67.67 95200 67.67 up up correct
IUSB.US iShares Core Total USD Bond Market ETF 20260730 0 45.56 45.57 45.505 45.545 2322459 45.2084 down down correct
IUSG.US iShares Core S&P U.S. Growth ETF 20260730 0 180.29 182.68 179.93 182.34 585900 182.34 up up correct
IUSV.US iShares Core S&P U.S. Value ETF 20260730 0 112.49 112.59 111.53 112.54 411500 112.54 up up correct
IXUS.US iShares Core MSCI Total International Stock ETF 20260730 0 93.58 94.73 93.35 94.68 1124500 94.68 up down incorrect
JOET.US Virtus ETF Trust II 20260730 0 45.24 45.4 44.9 45.4 26100 45.4 up up correct
JSML.US Janus Henderson Small Cap Growth Alpha ETF 20260730 0 87.09 88.266 86.51 88.266 75600 88.266 up up correct
KBWB.US Invesco Exchange 20260730 0 95.18 96.17 94.74 95.88 1626700 95.88 up up correct
KBWD.US Invesco KBW High Dividend Yield Financial ETF 20260730 0 12.21 12.21 12.005 12.08 417629 11.9506 down down correct
KBWP.US Invesco KBW Property & Casualty Insurance ETF 20260730 0 138.84 139.34 134.1 135.65 36700 135.65 down up incorrect
KBWY.US Invesco KBW Premium Yield Equity REIT ETF 20260730 0 18.87 18.87 18.365 18.58 149497 18.4581 down down correct
KROP.US Global X Funds 20260730 0 36 36 35.9043 35.9043 500 35.9043 down down correct
LDEM.US iShares ESG MSCI EM Leaders ETF 20260730 0 59.28 59.413 59.28 59.413 400 59.413 up up correct
LDSF.US First Trust Exchange 20260730 0 18.837 18.84 18.82 18.83 10300 18.7553 down down correct
LEGR.US First Trust Exchange 20260730 0 64.74 65.23 64.74 65.2 900 65.2 up up correct
LMBS.US First Trust Low Duration Opportunities ETF 20260730 0 49.53 49.57 49.44 49.53 437755 49.3606
LRGE.US ClearBridge Large Cap Growth ESG ETF 20260730 0 81.68 82.735 81.68 82.719 14300 82.719 up up correct
LVHD.US Legg Mason Low Volatility High Dividend ETF 20260730 0 45.57 45.57 44.59 44.92 53857 44.5367 down up incorrect
MBB.US iShares Trust 20260730 0 93.4 93.475 93.2597 93.29 1832668 92.609 down up incorrect
MCHI.US iShares MSCI China ETF 20260730 0 55.22 55.52 54.94 55.5 3103100 55.5 up up correct
MDIV.US First Trust Multi 20260730 0 16.89 16.89 16.7259 16.82 38916 16.7056 down down correct
MILN.US Global X Millennials Consumer ETF 20260730 0 45.06 45.06 44.555 45.056 4900 45.056 down down correct
NFTY.US First Trust Exchange 20260730 0 54.8 54.9 54.46 54.61 18200 54.61 down up incorrect
NXTG.US First Trust Exchange 20260730 0 144.71 145.9 144.31 145.87 6600 145.87 up up correct
ONEQ.US Fidelity Nasdaq Composite Index ETF 20260730 0 97.6 99.16 97.6 98.8 404800 98.8 up up correct
PDBC.US Invesco Optimum Yield Diversified Commodity Strategy No K 20260730 0 17.45 17.532 17.45 17.5 4139900 17.5 up down incorrect
PDP.US Invesco DWA Momentum ETF 20260730 0 130.5 133.29 130.5 133.14 18600 133.14 up up correct
PEY.US Invesco High Yield Equity Dividend Achievers ETF 20260730 0 24.63 24.67 24.15 24.36 418429 24.2698 down down correct
PEZ.US Invesco DWA Consumer Cyclicals Momentum ETF 20260730 0 102.04 102.04 102.04 102.04 100 102.04
PFF.US iShares Preferred and Income Securities ETF 20260730 0 30.18 30.44 30.16 30.44 2946600 30.1513 up up correct
PFI.US Invesco DWA Financial Momentum ETF 20260730 0 61.63 62.47 61.57 62.47 17700 62.47 up up correct
PFM.US Invesco Dividend Achievers ETF 20260730 0 56.38 56.55 56.05 56.52 7000 56.52 up up correct
PGJ.US Invesco Golden Dragon China ETF 20260730 0 24.99 25.1 24.74 25.09 22700 25.09 up up correct
PHO.US Invesco Water Resources ETF 20260730 0 70.92 70.92 69.25 69.98 109600 69.98 down down correct
PID.US Invesco International Dividend Achievers ETF 20260730 0 23.4 23.5 23.31 23.44 57400 23.44 up up correct
PIE.US Invesco DWA Emerging Markets Momentum ETF 20260730 0 28.73 29.15 28.73 29.07 27000 29.07 up up correct
PIO.US Invesco Global Water ETF 20260730 0 44.92 44.92 44.39 44.73 6300 44.73 down down correct
PIZ.US Invesco DWA Developed Markets Momentum ETF 20260730 0 50.37 51.28 50.37 51.16 73000 51.16 up down incorrect
PKW.US Invesco BuyBack Achievers ETF 20260730 0 146.98 146.98 145.33 146.82 56700 146.82 down up incorrect
PNQI.US Invesco NASDAQ Internet ETF 20260730 0 48.48 48.69 48.08 48.68 42100 48.68 up up correct
PPH.US VanEck Vectors ETF Trust 20260730 0 111.63 111.69 110.65 111.6 345700 111.6 down up incorrect
PRFZ.US Invesco FTSE RAFI US 1500 Small 20260730 0 53.55 53.87 53.15 53.86 59900 53.86 up up correct
PRN.US Invesco DWA Industrials Momentum ETF 20260730 0 205.99 213.96 205.99 213.36 85000 213.36 up up correct
PSC.US Principal Exchange 20260730 0 68.43 68.73 67.68 68.4873 63085 68.4873 up up correct
PSCC.US Invesco S&P SmallCap Consumer Staples ETF 20260730 0 37.35 37.45 36.72 37.15 9300 37.15 down down correct
PSCD.US Invesco S&P SmallCap Consumer Discretionary ETF 20260730 0 120.5 120.5 118.92 118.92 500 118.92 down down correct
PSCE.US Invesco S&P SmallCap Energy ETF 20260730 0 55.2 56.71 55.2 56.67 14100 56.67 up up correct
PSCF.US Invesco S&P SmallCap Financials ETF 20260730 0 66.84 67.17 66.7 67.17 10100 67.17 up down incorrect
PSCH.US Invesco S&P SmallCap Health Care ETF 20260730 0 53.78 54.39 53.54 54.36 135700 54.36 up up correct
PSCI.US Invesco S&P SmallCap Industrials ETF 20260730 0 175.61 175.95 173.95 175.95 2500 175.95 up up correct
PSCM.US Invesco S&P SmallCap Materials ETF 20260730 0 95.84 95.84 95.84 95.84 800 95.84
PSCT.US Invesco S&P SmallCap Information Technology ETF 20260730 0 77.73 78.99 77.56 78.94 112800 78.94 up up correct
PSCU.US Invesco S&P SmallCap Utilities & Communication Services ETF 20260730 0 64.53 64.53 64.53 64.53 100 64.53
PSET.US Principal Exchange 20260730 0 77.42 77.845 77.12 77.845 6000 77.845 up down incorrect
PSL.US Invesco Exchange 20260730 0 115.54 115.54 114.89 114.89 400 114.89 down down correct
PTF.US Invesco Exchange 20260730 0 92.04 97.28 92.04 97.05 501100 97.05 up up correct
PTH.US Invesco DWA Healthcare Momentum ETF 20260730 0 57.24 59.37 57.21 59.27 45300 59.27 up up correct
PUI.US Invesco DWA Utilities Momentum ETF 20260730 0 45.66 45.745 45.41 45.6837 4533 45.6837 up down incorrect
PXI.US Invesco DWA Energy Momentum ETF 20260730 0 57.57 58.87 57.56 58.8 6500 58.8 up down incorrect
PY.US Principal Exchange 20260730 0 56.18 56.51 55.99 56.473 16300 56.473 up up correct
PYZ.US Invesco DWA Basic Materials Momentum ETF 20260730 0 118.01 119.32 117.95 119.32 1600 119.32 up up correct
QABA.US First Trust NASDAQ ABA Community Bank Index Fund 20260730 0 69.57 69.6 68.94 68.94 12500 68.94 down down correct
QAT.US iShares MSCI Qatar ETF 20260730 0 17.42 17.48 17.41 17.46 68600 17.46 up down incorrect
QCLN.US First Trust NASDAQ Clean Edge Green Energy Index Fund 20260730 0 48.14 49.47 48.14 49.39 194400 49.39 up up correct
QCLR.US Global X NASDAQ 100® Collar 95 20260730 0 27.539 27.539 27.539 27.539 100 27.539
QQEW.US First Trust NASDAQ 20260730 0 153.45 154.07 151.98 153.9 26300 153.9 up down incorrect
QQMG.US Invesco ESG NASDAQ 100 ETF 20260730 0 46.97 47.77 46.96 47.69 8000 47.69 up up correct
QQQ.US Invesco QQQ Trust Series 1 20260730 0 674.76 685.12 673.3 683.55 66753700 683.55 up up correct
QQQA.US ProShares Trust 20260730 0 70.31 70.85 69.76 70.807 26900 70.807 up down incorrect
QQQJ.US Invesco NASDAQ Next Gen 100 ETF 20260730 0 43.54 43.99 43.27 43.96 150300 43.96 up up correct
QQQM.US Invesco NASDAQ 100 ETF 20260730 0 277.82 282.09 277.219 281.35 3715400 281.35 up down incorrect
QQXT.US First Trust NASDAQ 20260730 0 99.67 99.76 98.95 99.76 5100 99.76 up up correct
QRMI.US Global X NASDAQ 100® Risk Managed Income ETF 20260730 0 14.98 15.015 14.97 15.015 2200 14.8637 up up correct
QTEC.US First Trust Exchange 20260730 0 294.65 298.19 292.43 297.72 252400 297.72 up down incorrect
QTR.US Global X NASDAQ 100 Tail Risk ETF 20260730 0 33 33.053 32.85 33.053 800 33.053 up up correct
QYLD.US Global X NASDAQ 100 Covered Call ETF 20260730 0 17.48 17.66 17.47 17.62 5005904 17.4441 up up correct
QYLG.US Global X Funds 20260730 0 28.19 28.53 28.19 28.473 74400 28.3088 up up correct
RAYS.US Global X Solar ETF 20260730 0 1854.4 1947.6 1853.8 1918.5 3561 1918.5 up up correct
RDVY.US First Trust Rising Dividend Achievers ETF 20260730 0 80.81 80.895 79.95 80.8 889500 80.8 down down correct
REIT.US ALPS Active REIT ETF 20260730 0 31.85 31.92 31.09 31.256 10700 31.256 down down correct
RFDI.US First Trust RiverFront Dynamic Developed International ETF 20260730 0 90.815 91.127 90.815 91.127 700 91.127 up up correct
RFEM.US First Trust RiverFront Dynamic Emerging Markets ETF 20260730 0 90.56 91.036 90.56 91.036 1900 91.036 up up correct
RING.US iShares MSCI Global Gold Miners ETF 20260730 0 64.4 65.88 63.87 65.79 546200 65.79 up up correct
RNEM.US First Trust Exchange 20260730 0 57.3 57.3 57.3 57.3 261 57.3
RNRG.US Global X Renewable Energy Producers ETF 20260730 0 34.35 34.385 34.17 34.385 3700 34.385 up up correct
ROBT.US First Trust Exchange 20260730 0 53.63 54.501 53.615 54.501 90800 54.501 up down incorrect
RTH.US VanEck Vectors ETF Trust 20260730 0 260.45 261.15 259.76 260.5137 5152 260.5137 up down incorrect
SARK.US Tuttle Capital Short Innovation ETF 20260730 0 30.13 30.425 29.58 29.596 114000 29.596 down down correct
SCZ.US iShares MSCI EAFE Small 20260730 0 83.44 84.47 83.27 84.37 2421800 84.37 up down incorrect
SDG.US iShares MSCI Global Impact ETF 20260730 0 89.06 89.9 89.06 89.9 1300 89.9 up down incorrect
SDVY.US First Trust Exchange 20260730 0 44.01 44.01 43.32 43.73 933600 43.73 down up incorrect
SHV.US iShares Short Treasury Bond ETF 20260730 0 110.36 110.38 110.36 110.37 3874600 109.6931 up up correct
SHY.US iShares Trust 20260730 0 82.02 82.04 82 82.01 3451880 81.5156 down down correct
SKOR.US FlexShares Credit 20260730 0 48.04 48.08 48.04 48.055 30600 47.6738 up up correct
SKYU.US ProShares Ultra Cloud Computing 20260730 0 38.27 38.859 37.97 38.859 1600 38.859 up up correct
SKYY.US First Trust Exchange 20260730 0 138.61 140.17 137.85 140.03 174600 140.03 up up correct
SLQD.US iShares Trust 20260730 0 50.18 50.21 50.17 50.18 185900 49.8072
SLVO.US Credit Suisse X 20260730 0 62.16 63.7 62.16 63.62 388200 62.433 up down incorrect
SMCP.US AlphaMark Actively Managed Small Cap ETF 20260730 0 25.11 25.25 25.01 25.25 1600 25.25 up up correct
SMH.US VanEck Vectors Semiconductor ETF 20260730 0 529.858 544.64 524.56 538.9 14175000 538.9 up up correct
SNSR.US Global X Internet of Things ETF 20260730 0 45.26 45.824 45.26 45.824 24100 45.824 up up correct
SOCL.US Global X Funds 20260730 0 45.92 46.19 45.7 46.19 6700 46.19 up up correct
SOXQ.US Invesco PHLX Semiconductor ETF 20260730 0 86.88 89.764 86.22 88.92 2327900 88.92 up up correct
SOXX.US iShares Semiconductor ETF 20260730 0 491.57 509.98 488.01 504.53 17477800 504.53 up up correct
SPRX.US Spear Alpha ETF 20260730 0 41.02 42.25 40.685 42.11 231600 42.11 up up correct
SQLV.US Legg Mason ETF Investment Trust 20260730 0 53.06 53.62 52.88 53.331 2400 53.331 up down incorrect
SQQQ.US ProShares Trust 20260730 0 46.51 46.8498 44.195 44.62 65273711 44.62 down down correct
SRET.US Global X SuperDividend REIT ETF 20260730 0 23.19 23.19 22.71 22.864 31100 22.6795 down down correct
SUSB.US iShares ESG 1 20260730 0 24.86 24.89 24.86 24.875 164400 24.684 up up correct
SUSC.US iShares ESG USD Corporate Bond ETF 20260730 0 22.7 22.746 22.7 22.716 208000 22.5389 up up correct
SUSL.US iShares ESG MSCI USA Leaders ETF 20260730 0 130.43 131.03 130.43 130.99 7100 130.99 up up correct
TDIV.US First Trust NASDAQ Technology Dividend Index Fund 20260730 0 109.06 109.97 108.81 109.86 62100 109.86 up up correct
TLT.US iShares 20+ Year Treasury Bond ETF 20260730 0 82.805 82.9 82.515 82.8 40407332 82.1533 down up incorrect
TQQQ.US ProShares UltraPro QQQ 20260730 0 61.13 63.84 60.74 63.3 75877800 63.3 up up correct
TUR.US iShares Inc. 20260730 0 37.43 37.75 37.39 37.72 153700 37.72 up up correct
UAE.US iShares MSCI UAE ETF 20260730 0 18.93 19.3 18.93 19.3 136500 19.3 up up correct
UCRD.US VictoryShares ESG Corporate Bond ETF 20260730 0 21.115 21.115 21.115 21.115 100 21.0419
UCYB.US ProShares Ultra Nasdaq Cybersecurity 20260730 0 74.44 76.127 74.18 76.127 2800 76.127 up down incorrect
UFO.US Procure ETF Trust II 20260730 0 42.87 43.89 42.65 43.82 297100 43.82 up up correct
USIG.US iShares Broad USD Investment Grade Corporate Bond ETF 20260730 0 50.34 50.43 50.33 50.37 1074200 49.9597 up up correct
USMC.US Principal U.S. Mega 20260730 0 72.81 73.87 72.81 73.786 58300 73.786 up up correct
USOI.US Credit Suisse X 20260730 0 44.7 45.405 44.51 44.922 322900 42.3348 up up correct
USXF.US iShares ESG Advanced MSCI USA ETF 20260730 0 65.47 66.09 65.42 66.02 34600 66.02 up up correct
VCIT.US Vanguard Intermediate 20260730 0 81.34 81.47 81.3301 81.38 9239060 80.6976 up up correct
VCLT.US Vanguard Long 20260730 0 72.12 72.33 72.05 72.23 5342700 71.5187 up up correct
VCSH.US Vanguard Scottsdale Funds 20260730 0 78.68 78.71 78.65 78.67 8681900 78.0681 down up incorrect
VGIT.US Vanguard Intermediate 20260730 0 58.49 58.51 58.42 58.45 2368600 58.0489 down down correct
VGLT.US Vanguard Scottsdale Funds 20260730 0 53.1 53.175 52.96 53.1 2105841 52.6687
VGSH.US Vanguard Short 20260730 0 58.15 58.15 58.12 58.13 2126700 57.7802 down down correct
VIGI.US Vanguard International Dividend Appreciation Index Fund ETF Shares 20260730 0 97 98.09 96.9 98.05 203500 98.05 up up correct
VMBS.US Vanguard Mortgage 20260730 0 46.2 46.34 46.2 46.25 2057500 45.9149 up down incorrect
VNQI.US Vanguard Global ex 20260730 0 46.24 46.63 46.22 46.56 228200 46.56 up up correct
VONE.US Vanguard Russell 1000 Index Fund ETF Shares 20260730 0 332.81 335.96 332.49 335.58 79400 335.58 up down incorrect
VONG.US Vanguard Scottsdale Funds 20260730 0 119.42 120.95 119.02 120.9 1393900 120.9 up up correct
VONV.US Vanguard Scottsdale Funds 20260730 0 109.77 110.06 108.87 110 1087600 110 up up correct
VPN.US Global X Funds 20260730 0 23.99 25.425 23.965 25.075 29536 25.075 up up correct
VRIG.US Invesco Actively Managed Exchange 20260730 0 25.07 25.07 25.05 25.065 745300 24.974 down down correct
VSDA.US VictoryShares Dividend Accelerator ETF 20260730 0 59.56 59.56 58.73 59.3436 6835 59.3078 down down correct
VSMV.US VictoryShares US Multi 20260730 0 60.04 60.2268 59.945 60.2268 6223 60.1971 up up correct
VTC.US Vanguard Scottsdale Funds 20260730 0 75.34 75.47 75.34 75.4 27480 74.7463 up down incorrect
VTHR.US Vanguard Russell 3000 Index Fund ETF Shares 20260730 0 325.83 328.22 325.01 327.7 29100 327.7 up up correct
VTIP.US Vanguard Malvern Funds 20260730 0 49.68 49.69 49.65 49.66 1692900 49.66 down down correct
VTWG.US Vanguard Russell 2000 Growth Index Fund ETF Shares 20260730 0 268.8 272.91 268.48 272.91 50000 272.91 up up correct
VTWO.US Vanguard Russell 2000 Index Fund ETF Shares 20260730 0 117.71 118.36 116.83 118.23 986000 118.23 up up correct
VTWV.US Vanguard Russell 2000 Value Index Fund ETF Shares 20260730 0 196.97 196.97 194.16 195.82 59500 195.82 down down correct
VWOB.US Vanguard Emerging Markets Government Bond Index Fund ETF Shares 20260730 0 65.78 65.88 65.745 65.87 610133 65.2046 up up correct
VXUS.US Vanguard Total International Stock Index Fund ETF Shares 20260730 0 83.85 84.83 83.58 84.77 4618800 84.77 up up correct
VYMI.US Vanguard International High Dividend Yield Index Fund ETF Shares 20260730 0 103.06 104.09 102.87 104.09 664800 104.09 up up correct
WBND.US Western Asset Total Return ETF 20260730 0 49.37 49.38 49.26 49.31 25436 49.31 down down correct
WCBR.US WisdomTree Trust 20260730 0 36.37 36.8 35.79 36.58 40700 36.58 up up correct
WOOD.US iShares Global Timber & Forestry ETF 20260730 0 72.37 72.37 71.64 72.08 11100 72.08 down up incorrect
XT.US iShares Exponential Technologies ETF 20260730 0 78.01 79.15 78.01 79.04 76000 79.04 up up correct
YLDE.US ClearBridge Dividend Strategy ESG ETF 20260730 0 57.49 57.49 56.84 57.326 9600 56.3696 down down correct

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