CollectAI

close-nasdaq_etfs

2026/07/31

TICKER DESC DATE TIME OPEN HIGH LOW CLOSE VOL Adj CLOSE Trend Predict Result
AADR.US AdvisorShares Dorsey Wright ADR ETF 20260731 0 83.14 83.16 82.71 82.95 7900 82.95 down down correct
AAXJ.US iShares MSCI All Country Asia ex Japan ETF 20260731 0 112.81 112.81 109.96 110.72 753200 110.72 down down correct
ACWI.US iShares Trust 20260731 0 156.25 156.59 154.49 156.43 3181400 156.43 up up correct
ACWX.US iShares MSCI ACWI ex U.S. ETF 20260731 0 75.67 75.7 74.6 75.25 1879200 75.25 down down correct
AGNG.US Global X Aging Population ETF 20260731 0 37.24 37.24 36.885 37.19 3500 37.19 down up incorrect
AGZD.US WisdomTree Interest Rate Hedged U.S. Aggregate Bond Fund 20260731 0 22.55 22.61 22.53 22.61 69664 22.53 up up correct
AIA.US iShares Trust 20260731 0 135.95 136.14 132.04 133.46 1351200 133.46 down down correct
AIQ.US Global X Artificial Intelligence & Technology ETF 20260731 0 59.895 60.33 58.23 58.89 2499600 58.89 down down correct
AIRR.US First Trust Exchange 20260731 0 117.74 118.59 115.91 117.05 851500 117.05 down down correct
ALTY.US Global X Funds 20260731 0 12.36 12.37 12.29 12.335 7900 12.2564 down down correct
ANGL.US VanEck Vectors ETF Trust 20260731 0 28.92 28.95 28.85 28.92 794200 28.594
AQWA.US Global X Funds 20260731 0 19.02 19.18 18.92 19.086 4400 19.086 up up correct
BBH.US VanEck Vectors Biotech ETF 20260731 0 204.6 205.92 203.71 205.55 3800 205.55 up up correct
BFIT.US Global X Health & Wellness ETF 20260731 0 35.5 35.62 34.38 34.62 182810 34.62 down up incorrect
BGRN.US iShares Trust 20260731 0 46.82 46.86 46.8 46.85 16046 46.503 up down incorrect
BIB.US ProShares Ultra Nasdaq Biotechnology 20260731 0 101.17 101.17 94.93 96.61 9500 96.61 down down correct
BIS.US ProShares UltraShort Nasdaq Biotechnology 20260731 0 14.2 14.2 13.95 14.02 13500 14.02 down up incorrect
BKCH.US Global X Blockchain ETF 20260731 0 69.41 69.41 64.02 65.36 31300 65.36 down down correct
BND.US Vanguard Bond Index Funds 20260731 0 72.3 72.3335 72.13 72.23 6366430 71.7265 down down correct
BNDW.US Vanguard Total World Bond ETF 20260731 0 67.58 67.58 67.41 67.46 123700 67.0536 down down correct
BNDX.US Vanguard Total International Bond Index Fund ETF Shares 20260731 0 47.8 47.82 47.74 47.77 4223400 47.5301 down down correct
BOTZ.US Global X Robotics & Artificial Intelligence ETF 20260731 0 35.38 35.53 34.82 35.22 906400 35.22 down up incorrect
BSCQ.US Invesco BulletShares 2026 Corporate Bond ETF 20260731 0 19.52 19.53 19.52 19.525 666652 19.4632 up up correct
BSCR.US Invesco BulletShares 2027 Corporate Bond ETF 20260731 0 19.61 19.61 19.6 19.605 489635 19.5358 down down correct
BSCS.US Invesco BulletShares 2028 Corporate Bond ETF 20260731 0 20.31 20.32 20.3 20.315 454476 20.2388 up down incorrect
BSCT.US Invesco BulletShares 2029 Corporate Bond ETF 20260731 0 18.49 18.5 18.47 18.495 512796 18.4251 up up correct
BSCU.US Invesco BulletShares 2030 Corporate Bond ETF 20260731 0 16.51 16.51 16.48 16.505 695700 16.4399 down down correct
BSCV.US Invesco BulletShares 2031 Corporate Bond ETF 20260731 0 16.23 16.23 16.2 16.215 316800 16.1482 down up incorrect
BSJQ.US Invesco BulletShares 2026 High Yield Corporate Bond ETF 20260731 0 22.87 22.88 22.87 22.875 191584 22.7968 up up correct
BSJR.US Invesco BulletShares 2027 High Yield Corporate Bond ETF 20260731 0 22.35 22.375 22.24 22.33 151000 22.233 down down correct
BSJS.US Invesco BulletShares 2028 High Yield Corporate Bond ETF 20260731 0 21.69 21.76 21.67 21.73 116000 21.6219 up up correct
BSJT.US Invesco BulletShares 2029 High Yield Corporate Bond ETF 20260731 0 21.04 21.104 21.02 21.08 167400 20.9697 up up correct
BSMQ.US Invesco Exchange 20260731 0 23.54 23.545 23.53 23.545 13600 23.4896 up down incorrect
BSMR.US Invesco Exchange 20260731 0 23.59 23.59 23.57 23.575 30600 23.5207 down up incorrect
BSMS.US Invesco Exchange 20260731 0 23.33 23.33 23.3 23.33 25400 23.272
BSMT.US Invesco Exchange 20260731 0 22.84 22.88 22.818 22.86 40600 22.8051 up up correct
BSMU.US Invesco BulletShares 2030 Municipal Bond ETF 20260731 0 21.61 21.61 21.59 21.595 26500 21.541 down down correct
BSMV.US Invesco BulletShares 2031 Municipal Bond ETF 20260731 0 20.7 20.7 20.67 20.695 20900 20.6403 down down correct
BTEC.US Principal Healthcare Innovators Index ETF 20260731 0 9.61 9.669 9.313 9.3613 118388 9.3613 down up incorrect
BUG.US Global X Funds 20260731 0 37.68 38.155 36.91 38.08 611000 38.08 up up correct
CARZ.US First Trust NASDAQ Global Auto Index Fund 20260731 0 101.75 102.14 101.75 102.14 700 102.14 up up correct
CATH.US Global X S&P 500 Catholic Values ETF 20260731 0 88.73 89.06 88.03 88.83 25800 88.83 up up correct
CDC.US Victory Portfolios II 20260731 0 76.15 76.23 75.85 76.1266 17005 75.9965 down down correct
CDL.US Victory Portfolios II 20260731 0 79.285 79.57 79.085 79.32 3991 79.1845 up up correct
CEFA.US Global X S&P Catholic Values Developed ex 20260731 0 40.3 40.5 40.3 40.4005 4085 40.4005 up up correct
CFA.US VictoryShares US 500 Volatility Wtd ETF 20260731 0 99.79 100 99.23 99.67 7586 99.6192 down down correct
CFO.US Victory Portfolios II 20260731 0 80.93 81.015 80.74 80.8759 3386 80.8347 down down correct
CIBR.US First Trust Exchange 20260731 0 90.745 91.988 89.422 91.83 1387400 91.83 up up correct
CIZ.US VictoryShares Developed Enhanced Volatility Wtd ETF 20260731 0 1.9 1.95 1.8 1.85 1003853 1.85 down down correct
CLOU.US Global X Funds 20260731 0 24.85 25.28 24.695 25.16 383600 25.16 up up correct
COMT.US iShares GSCI Commodity Dynamic Roll Strategy ETF 20260731 0 32.72 32.851 32.5 32.64 261100 32.64 down down correct
CSB.US VictoryShares US Small Cap High Div Volatility Wtd ETF 20260731 0 66.28 66.57 66.16 66.53 90216 66.4405 up down incorrect
CTEC.US Global X Funds 20260731 0 54.1 54.13 53.541 53.547 600 53.547 down down correct
CXSE.US WisdomTree Trust 20260731 0 38.1 38.35 37.99 38.31 325600 38.31 up up correct
DALI.US First Trust Dorsey Wright DALI 1 ETF 20260731 0 28.03 28.106 27.96 28.106 200 28.106 up up correct
DAPP.US VanEck Vectors ETF Trust 20260731 0 18.5 18.71 17.31 17.63 343000 17.63 down down correct
DAX.US Global X DAX Germany ETF 20260731 0 45.79 46 45.321 45.835 23700 45.835 up up correct
DDI.US DoubleDown Interactive Co. Ltd. American Depository Shares 20260731 0 11.6 11.68 11.52 11.58 54300 11.58 down down correct
DDIV.US First Trust Dorsey Wright Momentum & Dividend ETF 20260731 0 47.07 47.07 46.825 46.946 1400 46.946 down down correct
DEMZ.US Democratic Large Cap Core ETF 20260731 0 46.68 46.8 46.35 46.774 1800 46.774 up up correct
DGRE.US WisdomTree Emerging Markets Quality Dividend Growth Fund 20260731 0 38.59 38.59 37.977 38.202 6100 38.202 down down correct
DGRS.US WisdomTree Trust 20260731 0 59.75 59.835 59.18 59.7613 21904 59.6814 up up correct
DGRW.US WisdomTree U.S. Quality Dividend Growth Fund 20260731 0 95.95 96.61 95.235 96.46 750885 96.4066 up up correct
DMXF.US iShares ESG Advanced MSCI EAFE Index ETF 20260731 0 83.66 84.1 83.455 84.03 19000 84.03 up up correct
DRIV.US Global X Funds 20260731 0 33.76 34 33 33.407 24500 33.407 down up incorrect
DVLU.US First Trust Dorsey Wright Momentum & Value ETF 20260731 0 40.97 41.05 40.9099 40.92 5323 40.92 down down correct
DVOL.US First Trust Exchange 20260731 0 37.675 37.87 37.675 37.7545 1304 37.7545 up up correct
DVY.US iShares Trust 20260731 0 161.6 161.67 160.59 161.21 500300 161.21 down down correct
DWAS.US Invesco DWA SmallCap Momentum ETF 20260731 0 113.99 113.99 112.07 112.39 8600 112.39 down down correct
DWAW.US AdvisorShares Trust 20260731 0 49.69 49.69 49.642 49.642 200 49.642 down down correct
DWSH.US AdvisorShares Dorsey Wright Short ETF 20260731 0 5.8 5.86 5.78 5.797 19700 5.797 down down correct
DWUS.US AdvisorShares Trust 20260731 0 57.69 57.69 57.529 57.529 200 57.529 down down correct
EBIZ.US Global X Funds 20260731 0 30.185 30.205 30.14 30.19 1400 30.19 up up correct
ECOW.US Pacer Emerging Markets Cash Cows 100 ETF 20260731 0 27.46 27.53 27.44 27.493 8800 27.493 up up correct
EEMA.US iShares MSCI Emerging Markets Asia ETF 20260731 0 112.38 112.38 110.15 111.03 19100 111.03 down down correct
EFAS.US Global X MSCI SuperDividend EAFE ETF 20260731 0 22.73 22.88 22.59 22.83 29900 22.7407 up up correct
EMB.US iShares J.P. Morgan USD Emerging Markets Bond ETF 20260731 0 94.74 94.79 94.485 94.66 7046940 93.835 down down correct
EMCB.US WisdomTree Emerging Markets Corporate Bond Fund 20260731 0 65.565 65.66 65.565 65.66 1486 65.3625 up down incorrect
EMIF.US iShares Emerging Markets Infrastructure ETF 20260731 0 26.26 26.34 26.01 26.32 1400 26.32 up up correct
EMXC.US iShares MSCI Emerging Markets ex China ETF 20260731 0 93.88 94.03 91.2 92.12 3463400 92.12 down down correct
EMXF.US iShares Trust 20260731 0 55.86 55.86 54.9 55.117 13100 55.117 down down correct
ENZL.US iShares MSCI New Zealand ETF 20260731 0 46.8 46.87 46.37 46.82 141400 46.82 up up correct
EQRR.US ProShares Equities for Rising Rates ETF 20260731 0 82 82.61 81.425 82.545 3900 82.545 up up correct
ESGD.US iShares ESG Aware MSCI EAFE ETF 20260731 0 104.86 104.93 103.74 104.7 219200 104.7 down down correct
ESGE.US iShares ESG Aware MSCI EM ETF 20260731 0 52.26 52.28 51.05 51.52 318400 51.52 down down correct
ESGU.US iShares ESG Aware MSCI USA ETF 20260731 0 163.14 164.16 161.76 163.65 402500 163.65 up up correct
ESMV.US iShares ESG MSCI USA Min Vol Factor ETF 20260731 0 30.7 30.734 30.7 30.734 200 30.734 up down incorrect
ESPO.US VanEck Vectors Video Gaming and eSports ETF 20260731 0 94.84 94.84 93.39 94.19 26500 94.19 down up incorrect
EUFN.US iShares MSCI Europe Financials ETF 20260731 0 41.69 41.76 41.23 41.68 1051600 41.68 down down correct
EWJV.US iShares Trust 20260731 0 46.53 46.8 46.16 46.62 272000 46.62 up up correct
EWZS.US iShares MSCI Brazil Small 20260731 0 13.27 13.44 12.96 13.21 111000 13.21 down down correct
FAAR.US First Trust Exchange 20260731 0 31.2 31.22 31.11 31.185 17500 31.185 down down correct
FAB.US First Trust Exchange 20260731 0 105.34 105.55 104.94 105.36 14600 105.36 up up correct
FAD.US First Trust Multi Cap Growth AlphaDEX Fund 20260731 0 185.96 185.96 182.09 183.56 10000 183.56 down down correct
FALN.US iShares Fallen Angels USD Bond ETF 20260731 0 26.94 26.95 26.86 26.92 535008 26.6307 down up incorrect
FCA.US First Trust Exchange 20260731 0 27.13 27.39 27.09 27.39 4200 27.39 up up correct
FCAL.US First Trust Exchange 20260731 0 48.77 48.77 48.57 48.615 12638 48.4712 down up incorrect
FCEF.US First Trust CEF Income Opportunity ETF 20260731 0 23.82 23.825 23.69 23.765 21121 23.6301 down down correct
FCVT.US First Trust SSI Strategic Convertible Securities ETF 20260731 0 49.88 49.88 48.99 49.08 28812 49.0358 down down correct
FDIV.US First Trust Strategic Income ETF 20260731 0 27.81 27.89 27.8 27.838 29900 27.838 up up correct
FDNI.US First Trust Dow Jones International Internet ETF 20260731 0 27.55 27.76 27.53 27.75 2700 27.75 up down incorrect
FDT.US First Trust Exchange 20260731 0 90.19 90.5 88.93 89.67 147000 89.67 down up incorrect
FDTS.US First Trust Developed Markets ex 20260731 0 64.26 64.3375 64.26 64.3375 402 64.3375 up up correct
FEM.US First Trust Emerging Markets AlphaDEX Fund 20260731 0 30.89 30.91 30.59 30.78 60400 30.78 down down correct
FEMB.US First Trust Emerging Markets Local Currency Bond ETF 20260731 0 29.4 29.419 29.11 29.34 188335 29.1575 down down correct
FEMS.US First Trust Exchange 20260731 0 43.44 43.62 43.05 43.4 138300 43.4 down up incorrect
FEP.US First Trust Europe AlphaDEX Fund 20260731 0 59.09 59.11 58.51 59.06 30400 59.06 down down correct
FEUZ.US First Trust Exchange 20260731 0 67.36 67.8268 67.36 67.8268 1015 67.8268 up up correct
FEX.US First Trust Large Cap Core AlphaDEX Fund 20260731 0 137.1 137.1 135.44 136.29 6500 136.29 down down correct
FGM.US First Trust Germany AlphaDEX Fund 20260731 0 63.245 63.245 63.2392 63.2392 906 63.2392 down down correct
FICS.US First Trust International Developed Cap Strength ETF 20260731 0 42.31 42.465 42.31 42.419 22700 42.419 up up correct
FID.US First Trust S&P International Dividend Aristocrats ETF 20260731 0 22.5 22.58 22.45 22.56 10500 22.56 up up correct
FINX.US Global X FinTech ETF 20260731 0 25.86 25.93 25.25 25.57 37000 25.57 down down correct
FIXD.US First Trust Exchange 20260731 0 42.88 42.9195 42.7421 42.83 443440 42.6655 down up incorrect
FJP.US First Trust Japan AlphaDEX Fund 20260731 0 74.55 74.63 73.44 74.25 5300 74.25 down down correct
FKU.US First Trust United Kingdom AlphaDEX Fund 20260731 0 55.5 55.5 55.34 55.34 600 55.34 down up incorrect
FLN.US First Trust Latin America AlphaDEX Fund 20260731 0 25.95 26.23 25.945 26.1147 115009 26.1147 up up correct
FMB.US First Trust Managed Municipal ETF 20260731 0 50.32 50.32 50.1903 50.27 159996 50.1123 down down correct
FMHI.US First Trust Exchange 20260731 0 47.62 47.62 47.4669 47.5707 59074 47.3928 down down correct
FNK.US First Trust Mid Cap Value AlphaDEX Fund 20260731 0 63.18 63.38 63.06 63.38 2200 63.38 up down incorrect
FNX.US First Trust Mid Cap Core AlphaDEX Fund 20260731 0 142.9 143.71 142.9 143.28 5900 143.28 up down incorrect
FNY.US First Trust Mid Cap Growth AlphaDEX Fund 20260731 0 103.73 103.73 101.67 102.26 27900 102.26 down down correct
FPA.US First Trust Asia Pacific Ex 20260731 0 44.745 44.745 44.33 44.44 2877 44.44 down down correct
FPXE.US First Trust IPOX Europe Equity Opportunities ETF 20260731 0 32.92 32.92 32.92 32.92 100 32.92
FPXI.US First Trust International Equity Opportunities ETF 20260731 0 69.51 69.51 68.16 68.46 38700 68.46 down down correct
FSZ.US First Trust Switzerland AlphaDEX Fund 20260731 0 82.07 82.07 81.33 81.68 3000 81.68 down down correct
FTA.US First Trust Large Cap Value AlphaDEX Fund 20260731 0 101.15 101.16 100.52 101.06 17800 101.06 down down correct
FTAG.US First Trust Exchange 20260731 0 28.9203 29.185 28.9203 29.1013 678 29.1013 up up correct
FTC.US First Trust Large Cap Growth AlphaDEX Fund 20260731 0 177.43 177.43 175.28 176.08 3900 176.08 down down correct
FTCS.US First Trust Capital Strength ETF 20260731 0 98.48 99.03 97.82 98.8 715500 98.8 up up correct
FTGC.US First Trust Global Tactical Commodity Strategy Fund 20260731 0 29.04 29.04 28.82 28.94 381400 28.94 down down correct
FTHI.US First Trust BuyWrite Income ETF 20260731 0 23.7 23.7636 23.435 23.64 611673 23.4632 down up incorrect
FTRI.US First Trust Exchange 20260731 0 16.61 16.61 16.38 16.56 52400 16.56 down down correct
FTSL.US First Trust Senior Loan Fund 20260731 0 44.81 44.8544 44.75 44.83 171450 44.6059 up up correct
FTSM.US First Trust Enhanced Short Maturity ETF 20260731 0 59.73 59.73 59.7 59.73 435500 59.5265
FTXG.US First Trust Nasdaq Food & Beverage ETF 20260731 0 23.04 23.04 22.905 22.905 1000 22.905 down down correct
FTXH.US First Trust Nasdaq Pharmaceuticals ETF 20260731 0 38.96 39.02 38.5 38.888 43100 38.888 down up incorrect
FTXL.US First Trust Nasdaq Semiconductor ETF 20260731 0 227.43 229.58 215.98 216.54 280400 216.54 down down correct
FTXN.US First Trust Nasdaq Oil & Gas ETF 20260731 0 36.82 37.55 36.82 37.477 12300 37.477 up up correct
FTXO.US First Trust Nasdaq Bank ETF 20260731 0 42.34 42.53 42.14 42.4 77600 42.4 up up correct
FTXR.US First Trust Nasdaq Transportation ETF 20260731 0 44.58 44.58 43.96 44.24 26700 44.24 down down correct
FV.US First Trust Dorsey Wright Focus 5 ETF 20260731 0 70.37 70.91 68.731 69.518 33200 69.518 down up incorrect
FVC.US First Trust Dorsey Wright Dynamic Focus 5 ETF 20260731 0 39.85 40.216 39.85 40.102 1600 40.102 up up correct
FYC.US First Trust Small Cap Growth AlphaDEX Fund 20260731 0 119.94 119.94 117.15 118.62 276400 118.62 down down correct
FYT.US First Trust Small Cap Value AlphaDEX Fund 20260731 0 71.82 72.01 71.56 72.01 4000 72.01 up up correct
FYX.US First Trust Exchange 20260731 0 142.58 142.58 140.51 141.84 20900 141.84 down down correct
GLDI.US Credit Suisse X 20260731 0 140.64 141.4 140.02 141.322 41800 139.5976 up up correct
GNMA.US iShares GNMA Bond ETF 20260731 0 43.6 43.65 43.28 43.42 391806 43.1012 down down correct
GNOM.US Global X Genomics & Biotechnology ETF 20260731 0 55.28 55.28 53.75 54.17 7200 54.17 down down correct
GRID.US First Trust NASDAQ Clean Edge Smart Grid Infrastructure Index Fund 20260731 0 180.76 181.31 177.13 179.35 656000 179.35 down down correct
HERD.US Pacer Cash Cows Fund of Funds ETF 20260731 0 50.36 50.36 49.62 49.967 2600 49.967 down down correct
HERO.US Global X Funds 20260731 0 26.62 26.62 25.918 26.106 32800 26.106 down up incorrect
HLAL.US Wahed FTSE USA Shariah ETF 20260731 0 69.79 70.17 68.88 69.9 45000 69.9 up up correct
HNDL.US Strategy Shares 20260731 0 22.39 22.5 22.3 22.469 45400 22.3382 up up correct
HYDR.US Global X Hydrogen ETF 20260731 0 41.78 42.005 40.01 40.52 65800 40.52 down up incorrect
HYLS.US First Trust Tactical High Yield ETF 20260731 0 40.6 40.65 40.355 40.49 147822 40.2663 down up incorrect
HYXF.US iShares ESG Advanced High Yield Corporate Bond ETF 20260731 0 46.243 46.39 46.243 46.365 10400 45.8929 up up correct
HYZD.US WisdomTree Interest Rate Hedged High Yield Bond Fund 20260731 0 22.52 22.56 22.5 22.5397 110964 22.4403 up up correct
IBB.US iShares Biotechnology ETF 20260731 0 189.14 189.29 184.78 186.41 1609600 186.41 down down correct
IBBQ.US Invesco Nasdaq Biotechnology ETF 20260731 0 32.7 32.7 31.935 32.101 7600 32.101 down up incorrect
IBTA.US iShares Trust 20260731 0 26.04 26.605 23.845 24 207284 24 down down correct
IBTG.US iShares Trust 20260731 0 22.89 22.9 22.89 22.895 427800 22.748 up up correct
IBTH.US iShares Trust 20260731 0 22.37 22.38 22.36 22.365 400000 22.2258 down down correct
IBTI.US iShares Trust 20260731 0 22.09 22.1 22.085 22.095 310800 21.9557 up up correct
IBTJ.US iShares Trust 20260731 0 21.55 21.56 21.535 21.555 207400 21.417 up up correct
IBTK.US iShares iBonds Dec 2030 Term Treasury ETF 20260731 0 19.39 19.405 19.38 19.395 129100 19.273 up down incorrect
IBTL.US iShares iBonds Dec 2031 Term Treasury ETF 20260731 0 19.99 20 19.97 19.987 127500 19.855 down down correct
ICLN.US iShares Global Clean Energy ETF 20260731 0 18.04 18.1 17.5 17.55 8027200 17.55 down down correct
IEF.US iShares 7 20260731 0 92.98 92.98 92.73 92.95 8490117 92.3008 down up incorrect
IEI.US iShares 3 20260731 0 116.44 116.48 116.29 116.48 1304200 115.7299 up up correct
IEUS.US iShares MSCI Europe Small 20260731 0 71.99 71.99 71.45 71.96 1400 71.96 down down correct
IFGL.US iShares International Developed Real Estate ETF 20260731 0 23.1 23.1 22.86 23.09 11000 23.09 down down correct
IFV.US First Trust Dorsey Wright International Focus 5 ETF 20260731 0 25.445 25.445 24.98 25.315 52500 25.315 down up incorrect
IGF.US iShares Trust 20260731 0 66.9 67.01 66.49 66.81 1011900 66.81 down up incorrect
IGIB.US iShares 5 20260731 0 52.28 52.31 52.18 52.29 3309100 51.8486 up up correct
IGOV.US iShares International Treasury Bond ETF 20260731 0 41.04 41.08 40.79 41.01 219800 41.01 down down correct
IGSB.US iShares 1 20260731 0 52.14 52.16 52.1 52.16 2380900 51.7604 up up correct
IJT.US iShares S&P Small 20260731 0 173.71 173.85 171.06 172.7 79200 172.7 down down correct
IMCV.US iShares Morningstar Mid 20260731 0 95.7 95.7 94.86 95.5 20500 95.5 down down correct
INDY.US iShares India 50 ETF 20260731 0 43.76 43.83 43.63 43.75 50900 43.75 down down correct
IPKW.US Invesco International BuyBack Achievers ETF 20260731 0 60.55 60.78 60.095 60.584 53000 60.584 up up correct
ISHG.US iShares 1 20260731 0 74.53 75.12 74.53 75.07 38700 75.07 up up correct
ISTB.US iShares Core 1 20260731 0 48.03 48.03 47.99 48.03 371300 47.679
IUS.US Invesco RAFI Strategic US ETF 20260731 0 67.83 68.1 67.26 67.96 45600 67.96 up up correct
IUSB.US iShares Core Total USD Bond Market ETF 20260731 0 45.44 45.48 45.37 45.45 3527408 45.1141 up up correct
IUSG.US iShares Core S&P U.S. Growth ETF 20260731 0 183.96 185.49 181.96 184.83 421300 184.83 up up correct
IUSV.US iShares Core S&P U.S. Value ETF 20260731 0 112.24 112.58 111.44 112.29 505700 112.29 up down incorrect
IXUS.US iShares Core MSCI Total International Stock ETF 20260731 0 94.99 95 93.66 94.54 3672600 94.54 down down correct
JOET.US Virtus ETF Trust II 20260731 0 45.42 45.7 45.295 45.54 36200 45.54 up up correct
JSML.US Janus Henderson Small Cap Growth Alpha ETF 20260731 0 88.82 88.82 86.25 87.385 21700 87.385 down down correct
KBWB.US Invesco Exchange 20260731 0 95.99 96.72 95.5 96.07 972300 96.07 up up correct
KBWD.US Invesco KBW High Dividend Yield Financial ETF 20260731 0 12.06 12.12 11.92 11.99 413975 11.8615 down down correct
KBWP.US Invesco KBW Property & Casualty Insurance ETF 20260731 0 135.44 135.7 134.96 135.03 7300 135.03 down down correct
KBWY.US Invesco KBW Premium Yield Equity REIT ETF 20260731 0 18.555 18.6 18.33 18.39 299823 18.2694 down down correct
KROP.US Global X Funds 20260731 0 35.99 35.99 34.8326 34.8326 1307 34.8326 down down correct
LDEM.US iShares ESG MSCI EM Leaders ETF 20260731 0 59.76 59.76 59.33 59.535 1500 59.535 down down correct
LDSF.US First Trust Exchange 20260731 0 18.88 18.88 18.78 18.805 15300 18.7304 down up incorrect
LEGR.US First Trust Exchange 20260731 0 65.05 65.38 65.05 65.268 1700 65.268 up up correct
LMBS.US First Trust Low Duration Opportunities ETF 20260731 0 49.55 49.566 49.44 49.49 392900 49.3208 down down correct
LRGE.US ClearBridge Large Cap Growth ESG ETF 20260731 0 83.15 83.82 82.341 83.74 10700 83.74 up down incorrect
LVHD.US Legg Mason Low Volatility High Dividend ETF 20260731 0 44.88 45.02 44.615 44.87 36879 44.4871 down up incorrect
MBB.US iShares Trust 20260731 0 93.16 93.16 92.76 92.92 2742636 92.2417 down down correct
MCHI.US iShares MSCI China ETF 20260731 0 55.47 55.82 55.24 55.8 5767700 55.8 up up correct
MDIV.US First Trust Multi 20260731 0 16.85 16.85 16.7 16.8148 47483 16.7005 down down correct
MILN.US Global X Millennials Consumer ETF 20260731 0 44.89 45.03 44.78 44.994 5900 44.994 up up correct
NFTY.US First Trust Exchange 20260731 0 54.49 54.77 54.49 54.56 18700 54.56 up up correct
NXTG.US First Trust Exchange 20260731 0 146.74 146.74 143.76 144.93 15800 144.93 down down correct
ONEQ.US Fidelity Nasdaq Composite Index ETF 20260731 0 99.56 100.28 98.58 100.03 304300 100.03 up down incorrect
PDBC.US Invesco Optimum Yield Diversified Commodity Strategy No K 20260731 0 17.59 17.625 17.46 17.56 9200500 17.56 down down correct
PDP.US Invesco DWA Momentum ETF 20260731 0 136.19 137.19 132.62 133.57 30900 133.57 down down correct
PEY.US Invesco High Yield Equity Dividend Achievers ETF 20260731 0 24.33 24.3756 24.01 24.1644 260485 24.0749 down down correct
PEZ.US Invesco DWA Consumer Cyclicals Momentum ETF 20260731 0 103 103 102.22 102.22 800 102.22 down down correct
PFF.US iShares Preferred and Income Securities ETF 20260731 0 30.43 30.51 30.29 30.47 2912900 30.181 up down incorrect
PFI.US Invesco DWA Financial Momentum ETF 20260731 0 62.09 62.59 62.09 62.59 1100 62.59 up up correct
PFM.US Invesco Dividend Achievers ETF 20260731 0 56.39 56.46 56.05 56.4 10700 56.4 up up correct
PGJ.US Invesco Golden Dragon China ETF 20260731 0 25.14 25.5 25.09 25.49 24300 25.49 up up correct
PHO.US Invesco Water Resources ETF 20260731 0 69.86 70.37 69.41 70.17 43700 70.17 up up correct
PID.US Invesco International Dividend Achievers ETF 20260731 0 23.37 23.37 23.14 23.23 43400 23.23 down down correct
PIE.US Invesco DWA Emerging Markets Momentum ETF 20260731 0 29.96 30.06 29.61 29.8 206000 29.8 down down correct
PIO.US Invesco Global Water ETF 20260731 0 44.89 45.05 44.53 44.89 9400 44.89
PIZ.US Invesco DWA Developed Markets Momentum ETF 20260731 0 51.75 51.79 50.96 51.53 82400 51.53 down down correct
PKW.US Invesco BuyBack Achievers ETF 20260731 0 146.83 147.17 146.06 146.98 30000 146.98 up up correct
PNQI.US Invesco NASDAQ Internet ETF 20260731 0 48.46 49.07 48.34 49.02 31900 49.02 up up correct
PPH.US VanEck Vectors ETF Trust 20260731 0 111.6 111.6 111.6 111.6 0 111.6
PRFZ.US Invesco FTSE RAFI US 1500 Small 20260731 0 54.05 54.15 53.17 53.74 55200 53.74 down down correct
PRN.US Invesco DWA Industrials Momentum ETF 20260731 0 218.71 220.74 214.6 215.52 70800 215.52 down down correct
PSC.US Principal Exchange 20260731 0 68.75 68.75 67.405 68.09 65489 68.09 down up incorrect
PSCC.US Invesco S&P SmallCap Consumer Staples ETF 20260731 0 37.04 37.04 36.75 36.9 5700 36.9 down up incorrect
PSCD.US Invesco S&P SmallCap Consumer Discretionary ETF 20260731 0 118.04 118.04 117.72 117.72 200 117.72 down down correct
PSCE.US Invesco S&P SmallCap Energy ETF 20260731 0 57.28 57.74 56.51 57.67 9100 57.67 up up correct
PSCF.US Invesco S&P SmallCap Financials ETF 20260731 0 67.17 67.17 66.97 67 600 67 down down correct
PSCH.US Invesco S&P SmallCap Health Care ETF 20260731 0 54.24 54.24 52.57 53.39 68800 53.39 down up incorrect
PSCI.US Invesco S&P SmallCap Industrials ETF 20260731 0 176.32 177.24 176.32 176.84 1200 176.84 up up correct
PSCM.US Invesco S&P SmallCap Materials ETF 20260731 0 96.16 96.33 94.59 96.21 8700 96.21 up up correct
PSCT.US Invesco S&P SmallCap Information Technology ETF 20260731 0 80.33 80.9 78.5 79.62 34300 79.62 down down correct
PSCU.US Invesco S&P SmallCap Utilities & Communication Services ETF 20260731 0 64.53 64.53 64.13 64.16 1000 64.16 down down correct
PSET.US Principal Exchange 20260731 0 77.51 78.356 77.51 78.356 700 78.356 up up correct
PSL.US Invesco Exchange 20260731 0 114.47 114.77 114.25 114.53 4200 114.53 up up correct
PTF.US Invesco Exchange 20260731 0 103.84 104.74 96.62 98.14 180500 98.14 down up incorrect
PTH.US Invesco DWA Healthcare Momentum ETF 20260731 0 59.97 59.97 57.71 58.1 38200 58.1 down down correct
PUI.US Invesco DWA Utilities Momentum ETF 20260731 0 45.92 45.92 45.5589 45.5589 1781 45.5589 down down correct
PXI.US Invesco DWA Energy Momentum ETF 20260731 0 58.97 59.54 58.97 59.54 1600 59.54 up up correct
PY.US Principal Exchange 20260731 0 56.09 56.41 56.05 56.38 15400 56.38 up up correct
PYZ.US Invesco DWA Basic Materials Momentum ETF 20260731 0 119.2 119.2 117.13 118.28 1700 118.28 down down correct
QABA.US First Trust NASDAQ ABA Community Bank Index Fund 20260731 0 68.94 69.08 68.87 69.02 5800 69.02 up up correct
QAT.US iShares MSCI Qatar ETF 20260731 0 17.44 17.46 17.38 17.38 20900 17.38 down down correct
QCLN.US First Trust NASDAQ Clean Edge Green Energy Index Fund 20260731 0 51.28 51.31 49.11 49.26 339100 49.26 down down correct
QCLR.US Global X NASDAQ 100® Collar 95 20260731 0 27.58 27.582 27.58 27.582 200 27.582 up down incorrect
QQEW.US First Trust NASDAQ 20260731 0 155.64 155.64 153.49 155.32 11600 155.32 down down correct
QQMG.US Invesco ESG NASDAQ 100 ETF 20260731 0 48.22 48.445 47.51 48.055 9700 48.055 down down correct
QQQ.US Invesco QQQ Trust Series 1 20260731 0 692.11 695.77 680.05 687.99 50540500 687.99 down down correct
QQQA.US ProShares Trust 20260731 0 72.12 72.3 70.59 71.281 35900 71.281 down down correct
QQQJ.US Invesco NASDAQ Next Gen 100 ETF 20260731 0 44.37 44.37 43.55 43.97 98400 43.97 down down correct
QQQM.US Invesco NASDAQ 100 ETF 20260731 0 284.99 286.44 280.03 283.29 3517100 283.29 down down correct
QQXT.US First Trust NASDAQ 20260731 0 99.8 100.15 99.38 100.1 2400 100.1 up up correct
QRMI.US Global X NASDAQ 100® Risk Managed Income ETF 20260731 0 15.01 15.12 14.99 15.083 22000 14.931 up up correct
QTEC.US First Trust Exchange 20260731 0 303.64 305.73 295.47 298.52 222900 298.52 down down correct
QTR.US Global X NASDAQ 100 Tail Risk ETF 20260731 0 33.07 33.23 33.07 33.169 1800 33.169 up up correct
QYLD.US Global X NASDAQ 100 Covered Call ETF 20260731 0 17.76 17.81 17.57 17.735 4161451 17.5579 down up incorrect
QYLG.US Global X Funds 20260731 0 28.86 28.86 28.38 28.711 126600 28.5455 down down correct
RAYS.US Global X Solar ETF 20260731 0 1966.2 1984.6 1905.748 1911.5 9988 1911.5 down up incorrect
RDVY.US First Trust Rising Dividend Achievers ETF 20260731 0 81.46 81.46 80.62 81.09 1197000 81.09 down down correct
REIT.US ALPS Active REIT ETF 20260731 0 31.23 31.23 31 31.159 9500 31.159 down down correct
RFDI.US First Trust RiverFront Dynamic Developed International ETF 20260731 0 90.09 91.22 90.09 90.994 12900 90.994 up up correct
RFEM.US First Trust RiverFront Dynamic Emerging Markets ETF 20260731 0 92 92.255 92 92.135 1400 92.135 up down incorrect
RING.US iShares MSCI Global Gold Miners ETF 20260731 0 64.34 64.7 62.65 63.77 488300 63.77 down down correct
RNEM.US First Trust Exchange 20260731 0 56.505 57.2013 56.29 57.2013 1853 57.2013 up up correct
RNRG.US Global X Renewable Energy Producers ETF 20260731 0 34.43 34.43 34.43 34.43 200 34.43
ROBT.US First Trust Exchange 20260731 0 55.01 55.21 54.15 55.023 31500 55.023 up up correct
RTH.US VanEck Vectors ETF Trust 20260731 0 264.74 268.8 264.74 268.22 8741 268.22 up up correct
SARK.US Tuttle Capital Short Innovation ETF 20260731 0 29.54 30.83 29.54 30.3 280900 30.3 up up correct
SCZ.US iShares MSCI EAFE Small 20260731 0 83.94 84.07 83.03 83.9 1142700 83.9 down up incorrect
SDG.US iShares MSCI Global Impact ETF 20260731 0 88.99 89.499 88.91 89.194 5800 89.194 up up correct
SDVY.US First Trust Exchange 20260731 0 43.91 43.91 43.45 43.78 1036200 43.78 down down correct
SHV.US iShares Short Treasury Bond ETF 20260731 0 110.4 110.4 110.39 110.4 3309600 109.7229
SHY.US iShares Trust 20260731 0 81.965 82 81.94 82 3142342 81.5057 up down incorrect
SKOR.US FlexShares Credit 20260731 0 48.01 48.01 47.935 48 20600 47.6192 down down correct
SKYU.US ProShares Ultra Cloud Computing 20260731 0 40.46 40.46 40.46 40.46 300 40.46
SKYY.US First Trust Exchange 20260731 0 140.57 143.28 140.01 143 495500 143 up up correct
SLQD.US iShares Trust 20260731 0 50.15 50.17 50.13 50.16 151100 49.7873 up up correct
SLVO.US Credit Suisse X 20260731 0 62.23 62.79 61.74 62.63 121500 61.4615 up up correct
SMCP.US AlphaMark Actively Managed Small Cap ETF 20260731 0 25.12 25.12 25.12 25.12 100 25.12
SMH.US VanEck Vectors Semiconductor ETF 20260731 0 557.5 561.44 535.24 540.53 14673890 540.53 down up incorrect
SNSR.US Global X Internet of Things ETF 20260731 0 46.67 46.768 46.1 46.533 8600 46.533 down up incorrect
SOCL.US Global X Funds 20260731 0 45.58 45.58 45.11 45.46 6100 45.46 down down correct
SOXQ.US Invesco PHLX Semiconductor ETF 20260731 0 92.58 93.58 88.33 89.05 1972100 89.05 down up incorrect
SOXX.US iShares Semiconductor ETF 20260731 0 527.1 532.67 501.3 504.89 13113700 504.89 down down correct
SPRX.US Spear Alpha ETF 20260731 0 44.6 45.13 42.24 42.58 295200 42.58 down down correct
SQLV.US Legg Mason ETF Investment Trust 20260731 0 52.66 53.16 52.49 53.09 109500 53.09 up down incorrect
SQQQ.US ProShares Trust 20260731 0 42.9298 45.28 42.2157 43.73 60246594 43.73 up up correct
SRET.US Global X SuperDividend REIT ETF 20260731 0 22.88 22.88 22.57 22.682 19600 22.499 down down correct
SUSB.US iShares ESG 1 20260731 0 24.86 24.86 24.84 24.855 175300 24.6641 down down correct
SUSC.US iShares ESG USD Corporate Bond ETF 20260731 0 22.7 22.7 22.64 22.676 392800 22.4993 down down correct
SUSL.US iShares ESG MSCI USA Leaders ETF 20260731 0 131.73 132.921 131.51 132.921 10200 132.921 up up correct
TDIV.US First Trust NASDAQ Technology Dividend Index Fund 20260731 0 110.77 111.17 108.99 110.47 70500 110.47 down down correct
TLT.US iShares 20+ Year Treasury Bond ETF 20260731 0 82.45 82.45 81.89 82.25 50359783 81.6076 down down correct
TQQQ.US ProShares UltraPro QQQ 20260731 0 65.74 66.77 62.39 64.62 86709900 64.62 down up incorrect
TUR.US iShares Inc. 20260731 0 37.89 38.12 37.76 38.06 28100 38.06 up up correct
UAE.US iShares MSCI UAE ETF 20260731 0 19.05 19.088 18.9 18.93 154000 18.93 down up incorrect
UCRD.US VictoryShares ESG Corporate Bond ETF 20260731 0 21.068 21.068 21.068 21.068 200 20.9951
UCYB.US ProShares Ultra Nasdaq Cybersecurity 20260731 0 78.21 79.365 75.42 79.285 6900 79.285 up down incorrect
UFO.US Procure ETF Trust II 20260731 0 44.335 44.45 43.055 43.79 317500 43.79 down down correct
USIG.US iShares Broad USD Investment Grade Corporate Bond ETF 20260731 0 50.33 50.33 50.21 50.32 1380900 49.9102 down down correct
USMC.US Principal U.S. Mega 20260731 0 74.13 74.22 73.22 74.11 33100 74.11 down up incorrect
USOI.US Credit Suisse X 20260731 0 44.83 45.2 44.83 45.086 29700 42.4893 up up correct
USXF.US iShares ESG Advanced MSCI USA ETF 20260731 0 67 67 65.545 66.14 81400 66.14 down up incorrect
VCIT.US Vanguard Intermediate 20260731 0 81.28 81.3 81.11 81.26 9778795 80.5786 down down correct
VCLT.US Vanguard Long 20260731 0 72.11 72.15 71.74 71.99 7599200 71.2811 down down correct
VCSH.US Vanguard Scottsdale Funds 20260731 0 78.67 78.69 78.56 78.62 5565700 78.0185 down down correct
VGIT.US Vanguard Intermediate 20260731 0 58.35 58.36 58.25 58.35 2806200 57.9496
VGLT.US Vanguard Scottsdale Funds 20260731 0 52.89 52.89 52.565 52.77 3164118 52.3414 down down correct
VGSH.US Vanguard Short 20260731 0 58.1 58.11 58.07 58.1 2160600 57.7504
VIGI.US Vanguard International Dividend Appreciation Index Fund ETF Shares 20260731 0 97.12 97.44 96.46 97.24 178600 97.24 up up correct
VMBS.US Vanguard Mortgage 20260731 0 46.18 46.18 45.98 46.06 1242100 45.7263 down down correct
VNQI.US Vanguard Global ex 20260731 0 46.07 46.14 45.76 46.03 291100 46.03 down down correct
VONE.US Vanguard Russell 1000 Index Fund ETF Shares 20260731 0 336.49 338.61 333.82 337.71 110400 337.71 up up correct
VONG.US Vanguard Scottsdale Funds 20260731 0 121.66 122.44 119.8 121.91 872500 121.91 up up correct
VONV.US Vanguard Scottsdale Funds 20260731 0 110.14 110.65 109.49 110.42 511700 110.42 up up correct
VPN.US Global X Funds 20260731 0 25.49 25.825 24.9 24.985 6939 24.985 down down correct
VRIG.US Invesco Actively Managed Exchange 20260731 0 25.07 25.08 25.06 25.08 306996 24.989 up up correct
VSDA.US VictoryShares Dividend Accelerator ETF 20260731 0 59.21 59.325 59.07 59.17 6536 59.1343 down down correct
VSMV.US VictoryShares US Multi 20260731 0 59.3 59.785 59.3 59.7146 3265 59.6852 up down incorrect
VTC.US Vanguard Scottsdale Funds 20260731 0 75.27 75.27 75.1348 75.2533 114937 74.6009 down up incorrect
VTHR.US Vanguard Russell 3000 Index Fund ETF Shares 20260731 0 328.99 330.61 325.85 329.62 17600 329.62 up down incorrect
VTIP.US Vanguard Malvern Funds 20260731 0 49.63 49.66 49.59 49.66 2567000 49.66 up up correct
VTWG.US Vanguard Russell 2000 Growth Index Fund ETF Shares 20260731 0 274.14 274.39 267.43 270.7 15900 270.7 down down correct
VTWO.US Vanguard Russell 2000 Index Fund ETF Shares 20260731 0 118.66 118.76 116.35 117.73 1828700 117.73 down down correct
VTWV.US Vanguard Russell 2000 Value Index Fund ETF Shares 20260731 0 196.73 196.73 194.13 195.08 13200 195.08 down down correct
VWOB.US Vanguard Emerging Markets Government Bond Index Fund ETF Shares 20260731 0 65.88 65.88 65.7 65.84 457870 65.1749 down up incorrect
VXUS.US Vanguard Total International Stock Index Fund ETF Shares 20260731 0 85 85.06 83.85 84.59 4107200 84.59 down up incorrect
VYMI.US Vanguard International High Dividend Yield Index Fund ETF Shares 20260731 0 103.49 103.66 102.62 103.56 844300 103.56 up down incorrect
WBND.US Western Asset Total Return ETF 20260731 0 49.36 49.52 49.36 49.41 47778 49.41 up up correct
WCBR.US WisdomTree Trust 20260731 0 36.75 37.309 36.09 37.23 49900 37.23 up up correct
WOOD.US iShares Global Timber & Forestry ETF 20260731 0 71.58 71.96 71.1 71.95 5200 71.95 up up correct
XT.US iShares Exponential Technologies ETF 20260731 0 79.81 80.005 78.66 79.57 62000 79.57 down down correct
YLDE.US ClearBridge Dividend Strategy ESG ETF 20260731 0 57.05 57.42 56.82 57.368 12100 56.4109 up up correct

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