CollectAI

close-nasdaq_etfs

2026/08/03

TICKER DESC DATE TIME OPEN HIGH LOW CLOSE VOL Adj CLOSE Trend Predict Result
AADR.US AdvisorShares Dorsey Wright ADR ETF 20260803 0 82.73 83.07 82.33 82.86 3900 82.86 up up correct
AAXJ.US iShares MSCI All Country Asia ex Japan ETF 20260803 0 110.29 111.5 109.52 111.32 371700 111.32 up up correct
ACWI.US iShares Trust 20260803 0 156.64 158.04 156.51 157.94 2049100 157.94 up up correct
ACWX.US iShares MSCI ACWI ex U.S. ETF 20260803 0 75.23 75.71 74.98 75.66 3996000 75.66 up up correct
AGNG.US Global X Aging Population ETF 20260803 0 37.28 37.28 36.965 37.091 4600 37.091 down up incorrect
AGZD.US WisdomTree Interest Rate Hedged U.S. Aggregate Bond Fund 20260803 0 22.56 22.6 22.55 22.575 275629 22.4951 up up correct
AIA.US iShares Trust 20260803 0 131.74 134.32 130.98 133.99 689500 133.99 up down incorrect
AIQ.US Global X Artificial Intelligence & Technology ETF 20260803 0 59.45 60.675 59.1 60.57 1557100 60.57 up up correct
AIRR.US First Trust Exchange 20260803 0 117.56 120.28 116.84 120.25 789800 120.25 up up correct
ALTY.US Global X Funds 20260803 0 12.34 12.38 12.34 12.372 13800 12.2931 up up correct
ANGL.US VanEck Vectors ETF Trust 20260803 0 28.79 28.86 28.73 28.85 1301400 28.6919 up up correct
AQWA.US Global X Funds 20260803 0 19.25 19.465 19.25 19.29 2500 19.29 up up correct
BBH.US VanEck Vectors Biotech ETF 20260803 0 204.98 205.52 203.77 204.28 4900 204.28 down down correct
BFIT.US Global X Health & Wellness ETF 20260803 0 35 35.5 34.82 35.4 177179 35.4 up down incorrect
BGRN.US iShares Trust 20260803 0 46.76 46.8 46.73 46.776 28705 46.6021 up up correct
BIB.US ProShares Ultra Nasdaq Biotechnology 20260803 0 96.8 97 95.23 96.08 3700 96.08 down down correct
BIS.US ProShares UltraShort Nasdaq Biotechnology 20260803 0 14.15 14.25 14.02 14.13 4200 14.13 down down correct
BKCH.US Global X Blockchain ETF 20260803 0 64.21 68.69 63.02 68.05 53800 68.05 up up correct
BND.US Vanguard Bond Index Funds 20260803 0 72.12 72.18 72.065 72.15 6747450 71.8974 up up correct
BNDW.US Vanguard Total World Bond ETF 20260803 0 67.45 67.52 67.45 67.51 124400 67.3035 up down incorrect
BNDX.US Vanguard Total International Bond Index Fund ETF Shares 20260803 0 47.82 47.85 47.81 47.84 4450600 47.7187 up up correct
BOTZ.US Global X Robotics & Artificial Intelligence ETF 20260803 0 35.155 35.96 35.07 35.93 827700 35.93 up down incorrect
BSCQ.US Invesco BulletShares 2026 Corporate Bond ETF 20260803 0 19.535 19.54 19.53 19.54 1598614 19.4782 up up correct
BSCR.US Invesco BulletShares 2027 Corporate Bond ETF 20260803 0 19.6 19.62 19.6 19.615 591263 19.5458 up up correct
BSCS.US Invesco BulletShares 2028 Corporate Bond ETF 20260803 0 20.33 20.34 20.32 20.335 531799 20.2587 up up correct
BSCT.US Invesco BulletShares 2029 Corporate Bond ETF 20260803 0 18.51 18.52 18.5 18.505 514983 18.435 down down correct
BSCU.US Invesco BulletShares 2030 Corporate Bond ETF 20260803 0 16.53 16.54 16.52 16.535 546200 16.4698 up up correct
BSCV.US Invesco BulletShares 2031 Corporate Bond ETF 20260803 0 16.26 16.26 16.235 16.25 333200 16.1831 down down correct
BSJQ.US Invesco BulletShares 2026 High Yield Corporate Bond ETF 20260803 0 22.9 22.9 22.88 22.9 429659 22.8217
BSJR.US Invesco BulletShares 2027 High Yield Corporate Bond ETF 20260803 0 22.35 22.37 22.31 22.365 378300 22.2678 up up correct
BSJS.US Invesco BulletShares 2028 High Yield Corporate Bond ETF 20260803 0 21.71 21.76 21.71 21.755 380500 21.6468 up down incorrect
BSJT.US Invesco BulletShares 2029 High Yield Corporate Bond ETF 20260803 0 21.11 21.13 21.05 21.125 467700 21.0144 up up correct
BSMQ.US Invesco Exchange 20260803 0 23.54 23.59 23.52 23.535 34300 23.4796 down down correct
BSMR.US Invesco Exchange 20260803 0 23.58 23.6 23.56 23.585 69700 23.5307 up up correct
BSMS.US Invesco Exchange 20260803 0 23.33 23.35 23.33 23.345 118100 23.2869 up up correct
BSMT.US Invesco Exchange 20260803 0 22.9 22.955 22.84 22.94 111400 22.8849 up up correct
BSMU.US Invesco BulletShares 2030 Municipal Bond ETF 20260803 0 21.63 21.669 21.63 21.635 55500 21.5809 up up correct
BSMV.US Invesco BulletShares 2031 Municipal Bond ETF 20260803 0 20.71 20.75 20.71 20.741 57700 20.6862 up up correct
BTEC.US Principal Healthcare Innovators Index ETF 20260803 0 9.4775 9.488 9.28 9.3625 110946 9.3625 down down correct
BUG.US Global X Funds 20260803 0 38.715 39.405 38.54 39.34 1353600 39.34 up up correct
CARZ.US First Trust NASDAQ Global Auto Index Fund 20260803 0 101.28 103.5 101.28 103.45 2700 103.45 up up correct
CATH.US Global X S&P 500 Catholic Values ETF 20260803 0 89.26 90.38 89.26 90.28 48800 90.28 up up correct
CDC.US Victory Portfolios II 20260803 0 76.16 76.63 76.1584 76.3681 10257 76.2376 up up correct
CDL.US Victory Portfolios II 20260803 0 79.55 79.93 79.5 79.68 8091 79.5439 up up correct
CEFA.US Global X S&P Catholic Values Developed ex 20260803 0 40.51 40.79 40.51 40.6597 24867 40.6597 up down incorrect
CFA.US VictoryShares US 500 Volatility Wtd ETF 20260803 0 100.215 100.5947 100.1954 100.5947 3942 100.5435 up up correct
CFO.US Victory Portfolios II 20260803 0 81.16 81.5348 81.16 81.5348 3517 81.4933 up up correct
CIBR.US First Trust Exchange 20260803 0 92.77 94.23 91.905 93.91 1440500 93.91 up up correct
CIZ.US VictoryShares Developed Enhanced Volatility Wtd ETF 20260803 0 1.85 2.188 1.8 1.9 7065788 1.9 up down incorrect
CLOU.US Global X Funds 20260803 0 25.49 26.1 25.49 25.82 300400 25.82 up down incorrect
COMT.US iShares GSCI Commodity Dynamic Roll Strategy ETF 20260803 0 32.23 32.43 32.14 32.29 342300 32.29 up up correct
CSB.US VictoryShares US Small Cap High Div Volatility Wtd ETF 20260803 0 66.85 67.37 66.85 67.1809 9622 67.0905 up down incorrect
CTEC.US Global X Funds 20260803 0 54.44 55.89 54.44 55.724 3500 55.724 up up correct
CXSE.US WisdomTree Trust 20260803 0 38.05 38.33 38.05 38.27 19400 38.27 up up correct
DALI.US First Trust Dorsey Wright DALI 1 ETF 20260803 0 28.22 28.32 28.22 28.32 1600 28.32 up up correct
DAPP.US VanEck Vectors ETF Trust 20260803 0 17.38 18.51 17.2 18.35 389300 18.35 up up correct
DAX.US Global X DAX Germany ETF 20260803 0 46.22 46.57 46.04 46.415 46900 46.415 up up correct
DDI.US DoubleDown Interactive Co. Ltd. American Depository Shares 20260803 0 11.54 11.81 11.54 11.67 82000 11.67 up up correct
DDIV.US First Trust Dorsey Wright Momentum & Dividend ETF 20260803 0 47.14 47.14 46.91 47.129 16600 47.129 down up incorrect
DEMZ.US Democratic Large Cap Core ETF 20260803 0 46.92 47.442 46.92 47.442 1300 47.442 up up correct
DGRE.US WisdomTree Emerging Markets Quality Dividend Growth Fund 20260803 0 38.13 38.81 38.13 38.65 7000 38.65 up up correct
DGRS.US WisdomTree Trust 20260803 0 60.11 60.9 60.11 60.8643 46318 60.7829 up up correct
DGRW.US WisdomTree U.S. Quality Dividend Growth Fund 20260803 0 96.87 97.94 96.87 97.78 519589 97.7259 up down incorrect
DMXF.US iShares ESG Advanced MSCI EAFE Index ETF 20260803 0 83.93 84.42 83.8 84.265 16800 84.265 up down incorrect
DRIV.US Global X Funds 20260803 0 33.16 34.04 33.16 33.89 343200 33.89 up up correct
DVLU.US First Trust Dorsey Wright Momentum & Value ETF 20260803 0 41.47 41.47 41.2 41.4534 7616 41.4534 down down correct
DVOL.US First Trust Exchange 20260803 0 37.84 37.84 37.64 37.8225 5827 37.8225 down down correct
DVY.US iShares Trust 20260803 0 161.69 162.53 161.31 161.81 314900 161.81 up up correct
DWAS.US Invesco DWA SmallCap Momentum ETF 20260803 0 112.54 115.11 112.54 115.04 18000 115.04 up down incorrect
DWAW.US AdvisorShares Trust 20260803 0 50.211 50.211 50.211 50.211 100 50.211
DWSH.US AdvisorShares Dorsey Wright Short ETF 20260803 0 5.67 5.705 5.63 5.67 43100 5.67
DWUS.US AdvisorShares Trust 20260803 0 58.13 58.1544 58.13 58.1544 345 58.1544 up down incorrect
EBIZ.US Global X Funds 20260803 0 30.61 30.96 30.53 30.94 15000 30.94 up up correct
ECOW.US Pacer Emerging Markets Cash Cows 100 ETF 20260803 0 27.39 27.46 27.39 27.453 8600 27.453 up up correct
EEMA.US iShares MSCI Emerging Markets Asia ETF 20260803 0 111.01 112.02 111.01 112.02 24600 112.02 up up correct
EFAS.US Global X MSCI SuperDividend EAFE ETF 20260803 0 22.9 23.05 22.751 23.01 225000 22.92 up up correct
EMB.US iShares J.P. Morgan USD Emerging Markets Bond ETF 20260803 0 94.52 94.84 94.52 94.75 8311478 94.3364 up up correct
EMCB.US WisdomTree Emerging Markets Corporate Bond Fund 20260803 0 66.38 66.38 65.5101 65.775 3628 65.4769 down down correct
EMIF.US iShares Emerging Markets Infrastructure ETF 20260803 0 26.34 26.45 26.34 26.45 500 26.45 up up correct
EMXC.US iShares MSCI Emerging Markets ex China ETF 20260803 0 91.365 92.7 90.67 92.57 2702200 92.57 up up correct
EMXF.US iShares Trust 20260803 0 55.21 55.84 54.98 55.754 18300 55.754 up up correct
ENZL.US iShares MSCI New Zealand ETF 20260803 0 46.76 47.38 46.76 47.13 197900 47.13 up up correct
EQRR.US ProShares Equities for Rising Rates ETF 20260803 0 82.54 83.4 82.54 83.326 2800 83.326 up down incorrect
ESGD.US iShares ESG Aware MSCI EAFE ETF 20260803 0 104.76 105.135 104.61 105.04 194000 105.04 up up correct
ESGE.US iShares ESG Aware MSCI EM ETF 20260803 0 51.25 51.805 50.95 51.7 564800 51.7 up up correct
ESGU.US iShares ESG Aware MSCI USA ETF 20260803 0 164.21 166.3 164.12 166.11 362600 166.11 up up correct
ESMV.US iShares ESG MSCI USA Min Vol Factor ETF 20260803 0 30.8 30.8571 30.8 30.8571 250 30.8571 up up correct
ESPO.US VanEck Vectors Video Gaming and eSports ETF 20260803 0 94.28 94.91 94.28 94.56 9700 94.56 up up correct
EUFN.US iShares MSCI Europe Financials ETF 20260803 0 41.95 42.12 41.91 42.1 484800 42.1 up up correct
EWJV.US iShares Trust 20260803 0 46.43 46.721 46.36 46.4 76400 46.4 down up incorrect
EWZS.US iShares MSCI Brazil Small 20260803 0 13.25 13.25 13.11 13.21 83600 13.21 down down correct
FAAR.US First Trust Exchange 20260803 0 30.83 30.87 30.68 30.74 84100 30.74 down down correct
FAB.US First Trust Exchange 20260803 0 105.81 106.45 105.81 106.26 50900 106.26 up down incorrect
FAD.US First Trust Multi Cap Growth AlphaDEX Fund 20260803 0 183.83 186.91 183.53 186.76 29900 186.76 up down incorrect
FALN.US iShares Fallen Angels USD Bond ETF 20260803 0 26.83 26.87 26.815 26.865 1038288 26.7233 up up correct
FCA.US First Trust Exchange 20260803 0 27.01 27.18 27 27.17 9200 27.17 up up correct
FCAL.US First Trust Exchange 20260803 0 48.68 48.68 48.47 48.49 79107 48.3465 down down correct
FCEF.US First Trust CEF Income Opportunity ETF 20260803 0 23.87 23.93 23.76 23.895 17232 23.7594 up up correct
FCVT.US First Trust SSI Strategic Convertible Securities ETF 20260803 0 48.93 50.305 48.93 50.1602 35334 50.115 up up correct
FDIV.US First Trust Strategic Income ETF 20260803 0 28 28.035 27.9 27.95 2400 27.95 down down correct
FDNI.US First Trust Dow Jones International Internet ETF 20260803 0 28.19 28.19 28.15 28.15 2900 28.15 down down correct
FDT.US First Trust Exchange 20260803 0 89.75 90.68 89.62 90.61 190700 90.61 up up correct
FDTS.US First Trust Developed Markets ex 20260803 0 65.3516 65.3516 65.3516 65.3516 87 65.3516
FEM.US First Trust Emerging Markets AlphaDEX Fund 20260803 0 30.95 31.17 30.88 31.12 228700 31.12 up up correct
FEMB.US First Trust Emerging Markets Local Currency Bond ETF 20260803 0 29.39 29.54 29.21 29.4 88300 29.2171 up down incorrect
FEMS.US First Trust Exchange 20260803 0 43.47 44.01 43.47 43.86 33400 43.86 up up correct
FEP.US First Trust Europe AlphaDEX Fund 20260803 0 59.11 59.26 58.87 59.13 10700 59.13 up up correct
FEUZ.US First Trust Exchange 20260803 0 67.78 68.225 67.78 68.2022 2097 68.2022 up down incorrect
FEX.US First Trust Large Cap Core AlphaDEX Fund 20260803 0 136.71 137.69 136.71 137.69 42200 137.69 up down incorrect
FGM.US First Trust Germany AlphaDEX Fund 20260803 0 63.7375 63.7375 63.7375 63.7375 242 63.7375
FICS.US First Trust International Developed Cap Strength ETF 20260803 0 42.56 42.68 42.46 42.563 19000 42.563 up up correct
FID.US First Trust S&P International Dividend Aristocrats ETF 20260803 0 22.63 22.63 22.46 22.53 13800 22.53 down down correct
FINX.US Global X FinTech ETF 20260803 0 25.65 26.374 25.65 26.26 30500 26.26 up up correct
FIXD.US First Trust Exchange 20260803 0 42.92 42.92 42.86 42.92 387996 42.7552
FJP.US First Trust Japan AlphaDEX Fund 20260803 0 74.61 75.02 74.15 74.6 4800 74.6 down down correct
FKU.US First Trust United Kingdom AlphaDEX Fund 20260803 0 55.79 55.82 55.47 55.56 1700 55.56 down down correct
FLN.US First Trust Latin America AlphaDEX Fund 20260803 0 25.95 26.13 25.95 26.063 17246 26.063 up up correct
FMB.US First Trust Managed Municipal ETF 20260803 0 50.3 50.3499 50.2338 50.32 256181 50.1621 up up correct
FMHI.US First Trust Exchange 20260803 0 47.53 47.615 47.53 47.5765 66656 47.3985 up up correct
FNK.US First Trust Mid Cap Value AlphaDEX Fund 20260803 0 63.92 63.96 63.81 63.96 5400 63.96 up up correct
FNX.US First Trust Mid Cap Core AlphaDEX Fund 20260803 0 143.73 145.13 143.73 144.99 8800 144.99 up up correct
FNY.US First Trust Mid Cap Growth AlphaDEX Fund 20260803 0 103.28 104.17 103.28 104.03 27200 104.03 up up correct
FPA.US First Trust Asia Pacific Ex 20260803 0 44.84 45.63 44.6501 45.63 13787 45.63 up up correct
FPXE.US First Trust IPOX Europe Equity Opportunities ETF 20260803 0 32.91 32.91 32.91 32.91 200 32.91
FPXI.US First Trust International Equity Opportunities ETF 20260803 0 68.26 68.964 68.26 68.724 8300 68.724 up up correct
FSZ.US First Trust Switzerland AlphaDEX Fund 20260803 0 82.01 82.01 82.01 82.01 100 82.01
FTA.US First Trust Large Cap Value AlphaDEX Fund 20260803 0 101.48 101.84 101.26 101.65 59500 101.65 up up correct
FTAG.US First Trust Exchange 20260803 0 29.3 29.4 29.0461 29.0461 4605 29.0461 down down correct
FTC.US First Trust Large Cap Growth AlphaDEX Fund 20260803 0 175.97 179.34 175.97 178.99 7300 178.99 up down incorrect
FTCS.US First Trust Capital Strength ETF 20260803 0 99.37 99.89 98.61 99.03 588500 99.03 down down correct
FTGC.US First Trust Global Tactical Commodity Strategy Fund 20260803 0 28.55 28.72 28.49 28.7 556800 28.7 up up correct
FTHI.US First Trust BuyWrite Income ETF 20260803 0 23.64 23.855 23.5801 23.84 647171 23.6617 up up correct
FTRI.US First Trust Exchange 20260803 0 16.58 16.62 16.47 16.6 40000 16.6 up up correct
FTSL.US First Trust Senior Loan Fund 20260803 0 44.81 44.84 44.79 44.84 154293 44.6158 up up correct
FTSM.US First Trust Enhanced Short Maturity ETF 20260803 0 59.75 59.75 59.73 59.735 415300 59.5315 down up incorrect
FTXG.US First Trust Nasdaq Food & Beverage ETF 20260803 0 23.005 23.005 22.769 22.801 257800 22.801 down down correct
FTXH.US First Trust Nasdaq Pharmaceuticals ETF 20260803 0 39 39 38.42 38.587 86200 38.587 down down correct
FTXL.US First Trust Nasdaq Semiconductor ETF 20260803 0 211.36 219.72 208.61 218.59 200200 218.59 up up correct
FTXN.US First Trust Nasdaq Oil & Gas ETF 20260803 0 36.79 37.189 36.76 36.928 193200 36.928 up down incorrect
FTXO.US First Trust Nasdaq Bank ETF 20260803 0 42.68 42.85 42.49 42.85 90800 42.85 up up correct
FTXR.US First Trust Nasdaq Transportation ETF 20260803 0 45.045 45.05 44.598 44.853 94300 44.853 down up incorrect
FV.US First Trust Dorsey Wright Focus 5 ETF 20260803 0 69.42 70.25 69.36 70.03 57200 70.03 up up correct
FVC.US First Trust Dorsey Wright Dynamic Focus 5 ETF 20260803 0 40.26 40.469 40.26 40.453 1200 40.453 up up correct
FYC.US First Trust Small Cap Growth AlphaDEX Fund 20260803 0 119.43 121.38 119.21 121.18 212400 121.18 up up correct
FYT.US First Trust Small Cap Value AlphaDEX Fund 20260803 0 73.1 73.12 72.94 73.07 72200 73.07 down down correct
FYX.US First Trust Exchange 20260803 0 142.63 144.59 142.63 144.27 52500 144.27 up up correct
GLDI.US Credit Suisse X 20260803 0 141.32 141.46 140.415 141.197 96800 139.4742 down down correct
GNMA.US iShares GNMA Bond ETF 20260803 0 43.32 43.62 43.2896 43.365 333854 43.2075 up down incorrect
GNOM.US Global X Genomics & Biotechnology ETF 20260803 0 54.05 55.01 53.08 54.8915 42431 54.8915 up up correct
GRID.US First Trust NASDAQ Clean Edge Smart Grid Infrastructure Index Fund 20260803 0 179.1 182.18 178.07 182.02 669900 182.02 up up correct
HERD.US Pacer Cash Cows Fund of Funds ETF 20260803 0 50.42 50.42 50.25 50.301 1900 50.301 down up incorrect
HERO.US Global X Funds 20260803 0 26.22 26.59 26.22 26.47 44000 26.47 up up correct
HLAL.US Wahed FTSE USA Shariah ETF 20260803 0 70.08 71.3 70 71.11 76000 71.11 up up correct
HNDL.US Strategy Shares 20260803 0 22.5 22.59 22.45 22.567 60400 22.4356 up up correct
HYDR.US Global X Hydrogen ETF 20260803 0 40.73 41.75 39.48 41.25 33300 41.25 up up correct
HYLS.US First Trust Tactical High Yield ETF 20260803 0 40.63 41.2375 40.24 40.65 232957 40.4254 up up correct
HYXF.US iShares ESG Advanced High Yield Corporate Bond ETF 20260803 0 46.37 46.37 46.21 46.292 4000 46.0614 down down correct
HYZD.US WisdomTree Interest Rate Hedged High Yield Bond Fund 20260803 0 22.59 22.66 22.57 22.6286 129592 22.5288 up up correct
IBB.US iShares Biotechnology ETF 20260803 0 186.46 187.1 184.25 185.91 1361200 185.91 down down correct
IBBQ.US Invesco Nasdaq Biotechnology ETF 20260803 0 32.13 32.13 31.75 31.981 11400 31.981 down down correct
IBTA.US iShares Trust 20260803 0 24.25 25.33 23.99 24.58 408295 24.58 up up correct
IBTG.US iShares Trust 20260803 0 22.83 22.84 22.83 22.835 456100 22.7607 up up correct
IBTH.US iShares Trust 20260803 0 22.31 22.31 22.3 22.305 533500 22.2357 down down correct
IBTI.US iShares Trust 20260803 0 22.04 22.04 22.03 22.035 387600 21.965 down down correct
IBTJ.US iShares Trust 20260803 0 21.509 21.51 21.5 21.505 230400 21.4355 down down correct
IBTK.US iShares iBonds Dec 2030 Term Treasury ETF 20260803 0 19.35 19.37 19.35 19.355 136900 19.2932 up down incorrect
IBTL.US iShares iBonds Dec 2031 Term Treasury ETF 20260803 0 19.95 19.96 19.94 19.955 210500 19.8889 up up correct
ICLN.US iShares Global Clean Energy ETF 20260803 0 17.52 18.08 17.43 17.99 13965800 17.99 up up correct
IEF.US iShares 7 20260803 0 92.8 92.87 92.69 92.82 5758516 92.4877 up up correct
IEI.US iShares 3 20260803 0 116.21 116.25 116.13 116.22 2604700 115.8485 up up correct
IEUS.US iShares MSCI Europe Small 20260803 0 72.21 72.42 72.12 72.4 1700 72.4 up up correct
IFGL.US iShares International Developed Real Estate ETF 20260803 0 23.03 23.06 22.9 22.97 8200 22.97 down down correct
IFV.US First Trust Dorsey Wright International Focus 5 ETF 20260803 0 25.26 25.53 25.24 25.52 25300 25.52 up up correct
IGF.US iShares Trust 20260803 0 66.79 66.79 66.23 66.43 6931000 66.43 down down correct
IGIB.US iShares 5 20260803 0 52.14 52.23 52.12 52.19 1583100 51.9681 up up correct
IGOV.US iShares International Treasury Bond ETF 20260803 0 41.02 41.29 40.92 41.24 288400 41.24 up up correct
IGSB.US iShares 1 20260803 0 51.99 52.01 51.98 52 2258600 51.7983 up up correct
IJT.US iShares S&P Small 20260803 0 173.1 175.96 173.1 175.81 448000 175.81 up down incorrect
IMCV.US iShares Morningstar Mid 20260803 0 95.7 96.26 95.61 95.95 18500 95.95 up up correct
INDY.US iShares India 50 ETF 20260803 0 44.05 44.25 44.05 44.16 102400 44.16 up down incorrect
IPKW.US Invesco International BuyBack Achievers ETF 20260803 0 60.56 60.679 60.4 60.595 37100 60.595 up down incorrect
ISHG.US iShares 1 20260803 0 74.71 75.24 74.71 75.09 59800 75.09 up up correct
ISTB.US iShares Core 1 20260803 0 47.9 47.91 47.88 47.91 515400 47.7331 up up correct
IUS.US Invesco RAFI Strategic US ETF 20260803 0 68.3 68.74 68.3 68.65 74600 68.65 up up correct
IUSB.US iShares Core Total USD Bond Market ETF 20260803 0 45.33 45.39 45.32 45.365 4021212 45.1973 up up correct
IUSG.US iShares Core S&P U.S. Growth ETF 20260803 0 185.11 189.38 185.11 188.85 441600 188.85 up up correct
IUSV.US iShares Core S&P U.S. Value ETF 20260803 0 112.81 113.07 112.65 112.92 505000 112.92 up down incorrect
IXUS.US iShares Core MSCI Total International Stock ETF 20260803 0 94.53 95.03 94.32 94.98 1634200 94.98 up down incorrect
JOET.US Virtus ETF Trust II 20260803 0 45.58 45.87 45.374 45.87 16500 45.87 up up correct
JSML.US Janus Henderson Small Cap Growth Alpha ETF 20260803 0 87.75 89.12 87.39 89.02 24000 89.02 up up correct
KBWB.US Invesco Exchange 20260803 0 96.32 97.07 96.03 97.05 2107000 97.05 up up correct
KBWD.US Invesco KBW High Dividend Yield Financial ETF 20260803 0 12.06 12.28 12.06 12.26 445475 12.1286 up down incorrect
KBWP.US Invesco KBW Property & Casualty Insurance ETF 20260803 0 136.62 136.62 134.86 135.22 41900 135.22 down down correct
KBWY.US Invesco KBW Premium Yield Equity REIT ETF 20260803 0 18.46 18.58 18.395 18.44 173942 18.3191 down down correct
KROP.US Global X Funds 20260803 0 34.1 35.2601 34.1 34.9473 721 34.9473 up up correct
LDEM.US iShares ESG MSCI EM Leaders ETF 20260803 0 59.983 59.983 59.983 59.983 400 59.983
LDSF.US First Trust Exchange 20260803 0 18.81 18.83 18.81 18.83 32400 18.7553 up up correct
LEGR.US First Trust Exchange 20260803 0 65.655 65.88 65.655 65.857 800 65.857 up up correct
LMBS.US First Trust Low Duration Opportunities ETF 20260803 0 49.52 49.56 49.3 49.52 572386 49.3506
LRGE.US ClearBridge Large Cap Growth ESG ETF 20260803 0 83.8 85.929 83.8 85.803 7900 85.803 up up correct
LVHD.US Legg Mason Low Volatility High Dividend ETF 20260803 0 44.93 45.1401 44.7117 44.8641 47520 44.4813 down up incorrect
MBB.US iShares Trust 20260803 0 92.85 92.85 92.68 92.72 3601834 92.3825 down down correct
MCHI.US iShares MSCI China ETF 20260803 0 55.8 56.03 55.74 55.9 2035800 55.9 up up correct
MDIV.US First Trust Multi 20260803 0 16.8 16.86 16.77 16.833 78454 16.7186 up down incorrect
MILN.US Global X Millennials Consumer ETF 20260803 0 45.38 45.781 45.38 45.678 4700 45.678 up up correct
NFTY.US First Trust Exchange 20260803 0 54.98 55.27 54.79 55.04 25900 55.04 up down incorrect
NXTG.US First Trust Exchange 20260803 0 145 147.04 144.22 146.84 6200 146.84 up up correct
ONEQ.US Fidelity Nasdaq Composite Index ETF 20260803 0 100.18 102.3 100.15 102.07 585500 102.07 up up correct
PDBC.US Invesco Optimum Yield Diversified Commodity Strategy No K 20260803 0 17.11 17.26 17.06 17.25 19796200 17.25 up up correct
PDP.US Invesco DWA Momentum ETF 20260803 0 132.19 135.55 131.55 135.35 36800 135.35 up up correct
PEY.US Invesco High Yield Equity Dividend Achievers ETF 20260803 0 24.31 24.5895 24.31 24.4898 195940 24.3991 up up correct
PEZ.US Invesco DWA Consumer Cyclicals Momentum ETF 20260803 0 103.24 103.94 103.24 103.94 500 103.94 up up correct
PFF.US iShares Preferred and Income Securities ETF 20260803 0 30.35 30.63 30.32 30.62 3111300 30.4719 up up correct
PFI.US Invesco DWA Financial Momentum ETF 20260803 0 62.78 63.38 62.78 63.38 3500 63.38 up up correct
PFM.US Invesco Dividend Achievers ETF 20260803 0 56.67 56.67 56.32 56.57 9500 56.57 down down correct
PGJ.US Invesco Golden Dragon China ETF 20260803 0 25.55 25.67 25.54 25.66 25300 25.66 up up correct
PHO.US Invesco Water Resources ETF 20260803 0 71.04 71.86 71 71.19 92300 71.19 up up correct
PID.US Invesco International Dividend Achievers ETF 20260803 0 23.26 23.33 23.14 23.17 49600 23.17 down down correct
PIE.US Invesco DWA Emerging Markets Momentum ETF 20260803 0 30.05 30.47 29.93 30.42 53000 30.42 up up correct
PIO.US Invesco Global Water ETF 20260803 0 45.31 45.46 45.15 45.41 8400 45.41 up up correct
PIZ.US Invesco DWA Developed Markets Momentum ETF 20260803 0 51.53 52.32 51.42 52.12 57500 52.12 up up correct
PKW.US Invesco BuyBack Achievers ETF 20260803 0 147.96 148.67 147.56 147.9 24500 147.9 down down correct
PNQI.US Invesco NASDAQ Internet ETF 20260803 0 49.86 50.56 49.86 50.03 81000 50.03 up down incorrect
PPH.US VanEck Vectors ETF Trust 20260803 0 110.57 110.78 108.04 108.63 501100 108.63 down down correct
PRFZ.US Invesco FTSE RAFI US 1500 Small 20260803 0 53.99 54.72 53.99 54.67 96500 54.67 up up correct
PRN.US Invesco DWA Industrials Momentum ETF 20260803 0 214.34 220.82 211.91 220.76 56500 220.76 up up correct
PSC.US Principal Exchange 20260803 0 68.52 69.25 68.52 69.1453 69938 69.1453 up up correct
PSCC.US Invesco S&P SmallCap Consumer Staples ETF 20260803 0 37.51 37.51 37.06 37.11 7900 37.11 down down correct
PSCD.US Invesco S&P SmallCap Consumer Discretionary ETF 20260803 0 120.5 121 120.22 120.55 1000 120.55 up up correct
PSCE.US Invesco S&P SmallCap Energy ETF 20260803 0 56.58 57.45 56.06 57.15 17900 57.15 up up correct
PSCF.US Invesco S&P SmallCap Financials ETF 20260803 0 67.2 67.87 67.2 67.82 1900 67.82 up up correct
PSCH.US Invesco S&P SmallCap Health Care ETF 20260803 0 53.82 54.12 53.66 53.74 30000 53.74 down up incorrect
PSCI.US Invesco S&P SmallCap Industrials ETF 20260803 0 178.51 182.55 178.51 182.55 4600 182.55 up up correct
PSCM.US Invesco S&P SmallCap Materials ETF 20260803 0 96.37 97.96 96.37 97.96 2300 97.96 up up correct
PSCT.US Invesco S&P SmallCap Information Technology ETF 20260803 0 79.63 81.62 79.58 81.58 20300 81.58 up up correct
PSCU.US Invesco S&P SmallCap Utilities & Communication Services ETF 20260803 0 64.85 64.85 64.85 64.85 200 64.85
PSET.US Principal Exchange 20260803 0 79.35 79.523 79.35 79.523 1900 79.523 up up correct
PSL.US Invesco Exchange 20260803 0 114.47 114.47 114.47 114.47 200 114.47
PTF.US Invesco Exchange 20260803 0 95.24 102.44 93.76 101.67 160500 101.67 up up correct
PTH.US Invesco DWA Healthcare Momentum ETF 20260803 0 57.82 58.39 57.05 58.13 31600 58.13 up up correct
PUI.US Invesco DWA Utilities Momentum ETF 20260803 0 45.36 45.73 45.36 45.7111 2248 45.7111 up up correct
PXI.US Invesco DWA Energy Momentum ETF 20260803 0 58.58 59.39 58.15 58.61 3300 58.61 up down incorrect
PY.US Principal Exchange 20260803 0 56.66 56.66 56.49 56.645 11300 56.645 down down correct
PYZ.US Invesco DWA Basic Materials Momentum ETF 20260803 0 118.3 119.68 117.78 119.68 3100 119.68 up up correct
QABA.US First Trust NASDAQ ABA Community Bank Index Fund 20260803 0 69.66 70.01 69.66 69.78 6400 69.78 up up correct
QAT.US iShares MSCI Qatar ETF 20260803 0 17.78 17.8 17.62 17.645 29000 17.645 down down correct
QCLN.US First Trust NASDAQ Clean Edge Green Energy Index Fund 20260803 0 48.94 50.98 48.79 50.45 238000 50.45 up up correct
QCLR.US Global X NASDAQ 100® Collar 95 20260803 0 27.752 27.752 27.752 27.752 100 27.752
QQEW.US First Trust NASDAQ 20260803 0 155.95 157.55 155.8 157.32 37800 157.32 up down incorrect
QQMG.US Invesco ESG NASDAQ 100 ETF 20260803 0 48.05 48.925 48.05 48.72 14900 48.72 up down incorrect
QQQ.US Invesco QQQ Trust Series 1 20260803 0 688.3 701.59 685.82 700.07 44965100 700.07 up up correct
QQQA.US ProShares Trust 20260803 0 71.43 72.31 70.6 72.2 23900 72.2 up up correct
QQQJ.US Invesco NASDAQ Next Gen 100 ETF 20260803 0 44.14 44.67 44.06 44.61 214900 44.61 up up correct
QQQM.US Invesco NASDAQ 100 ETF 20260803 0 283.425 288.86 282.4 288.27 5361200 288.27 up up correct
QQXT.US First Trust NASDAQ 20260803 0 101.1 101.1 100.63 100.91 2500 100.91 down down correct
QRMI.US Global X NASDAQ 100® Risk Managed Income ETF 20260803 0 15.09 15.14 15.09 15.14 1000 14.9875 up down incorrect
QTEC.US First Trust Exchange 20260803 0 298.02 305.08 295.07 303.7 239100 303.7 up down incorrect
QTR.US Global X NASDAQ 100 Tail Risk ETF 20260803 0 33.465 33.494 33.465 33.494 200 33.494 up up correct
QYLD.US Global X NASDAQ 100 Covered Call ETF 20260803 0 17.74 17.92 17.71 17.91 3489254 17.7312 up up correct
QYLG.US Global X Funds 20260803 0 28.7 29.11 28.54 29.08 51900 28.9123 up up correct
RAYS.US Global X Solar ETF 20260803 0 1929.2 1997.6 1926.8 1985.4 2107 1985.4 up up correct
RDVY.US First Trust Rising Dividend Achievers ETF 20260803 0 81.42 81.82 81.37 81.75 950400 81.75 up up correct
REIT.US ALPS Active REIT ETF 20260803 0 31.24 31.33 30.96 31.13 44900 31.13 down down correct
RFDI.US First Trust RiverFront Dynamic Developed International ETF 20260803 0 91.04 91.22 90.85 91.124 13100 91.124 up up correct
RFEM.US First Trust RiverFront Dynamic Emerging Markets ETF 20260803 0 93.16 93.81 93.098 93.774 1300 93.774 up up correct
RING.US iShares MSCI Global Gold Miners ETF 20260803 0 63.75 65.65 63.51 65.62 268200 65.62 up up correct
RNEM.US First Trust Exchange 20260803 0 57.2841 57.2841 57.2841 57.2841 477 57.2841
RNRG.US Global X Renewable Energy Producers ETF 20260803 0 34.045 34.15 34.03 34.082 4900 34.082 up up correct
ROBT.US First Trust Exchange 20260803 0 55.53 56.455 55.45 56.316 65900 56.316 up up correct
RTH.US VanEck Vectors ETF Trust 20260803 0 271.44 274.425 271.44 272.41 4073 272.41 up up correct
SARK.US Tuttle Capital Short Innovation ETF 20260803 0 30.42 30.7 29.25 29.31 141800 29.31 down up incorrect
SCZ.US iShares MSCI EAFE Small 20260803 0 83.95 84.44 83.95 84.34 1573500 84.34 up up correct
SDG.US iShares MSCI Global Impact ETF 20260803 0 89.29 90 89.29 89.925 6000 89.925 up up correct
SDVY.US First Trust Exchange 20260803 0 43.885 44.4 43.885 44.35 891300 44.35 up down incorrect
SHV.US iShares Short Treasury Bond ETF 20260803 0 110.08 110.08 110.07 110.08 4719300 109.7429
SHY.US iShares Trust 20260803 0 81.78 81.78 81.75 81.77 4866893 81.5264 down down correct
SKOR.US FlexShares Credit 20260803 0 47.9 47.91 47.875 47.89 24600 47.6997 down down correct
SKYU.US ProShares Ultra Cloud Computing 20260803 0 41.98 43.44 41.78 43.241 29000 43.241 up up correct
SKYY.US First Trust Exchange 20260803 0 145.18 148.77 144.76 147.98 465200 147.98 up up correct
SLQD.US iShares Trust 20260803 0 50.01 50.03 50 50.02 77000 49.834 up up correct
SLVO.US Credit Suisse X 20260803 0 61.89 62.95 61.3 62.68 72700 61.5105 up up correct
SMCP.US AlphaMark Actively Managed Small Cap ETF 20260803 0 25.06 25.18 25.02 25.18 1800 25.18 up up correct
SMH.US VanEck Vectors Semiconductor ETF 20260803 0 530.43 548.49 524.77 545.46 7283763 545.46 up up correct
SNSR.US Global X Internet of Things ETF 20260803 0 46.441 47.25 46.441 47.19 10500 47.19 up up correct
SOCL.US Global X Funds 20260803 0 46.18 46.75 46.1 46.67 7800 46.67 up up correct
SOXQ.US Invesco PHLX Semiconductor ETF 20260803 0 87.125 90.469 85.97 89.98 2526900 89.98 up up correct
SOXX.US iShares Semiconductor ETF 20260803 0 491.92 510.95 485.71 507.68 10302000 507.68 up up correct
SPRX.US Spear Alpha ETF 20260803 0 41.59 44.89 40.92 44.51 168900 44.51 up down incorrect
SQLV.US Legg Mason ETF Investment Trust 20260803 0 54.1 54.42 54.1 54.362 7400 54.362 up up correct
SQQQ.US ProShares Trust 20260803 0 43.67 44.16 41.155 41.43 139019297 41.43 down up incorrect
SRET.US Global X SuperDividend REIT ETF 20260803 0 22.73 22.9 22.6 22.66 30600 22.4772 down up incorrect
SUSB.US iShares ESG 1 20260803 0 24.77 24.79 24.77 24.78 98300 24.6844 up up correct
SUSC.US iShares ESG USD Corporate Bond ETF 20260803 0 22.63 22.679 22.63 22.655 259400 22.5663 up up correct
SUSL.US iShares ESG MSCI USA Leaders ETF 20260803 0 133.34 135.39 133.34 135.22 17300 135.22 up up correct
TDIV.US First Trust NASDAQ Technology Dividend Index Fund 20260803 0 110.9 112.27 110.26 112.08 82500 112.08 up up correct
TLT.US iShares 20+ Year Treasury Bond ETF 20260803 0 82.24 82.35 82.01 82.19 32050804 81.8766 down up incorrect
TQQQ.US ProShares UltraPro QQQ 20260803 0 64.71 68.41 63.99 67.96 62223600 67.96 up up correct
TUR.US iShares Inc. 20260803 0 37.87 38.02 37.75 37.92 190300 37.92 up up correct
UAE.US iShares MSCI UAE ETF 20260803 0 19.28 19.31 19.18 19.19 128800 19.19 down down correct
UCRD.US VictoryShares ESG Corporate Bond ETF 20260803 0 21.145 21.145 21.145 21.145 100 21.0718
UCYB.US ProShares Ultra Nasdaq Cybersecurity 20260803 0 81.69 82.95 79.36 82.359 16700 82.359 up up correct
UFO.US Procure ETF Trust II 20260803 0 43.69 45.5 43.635 45.45 1208800 45.45 up up correct
USIG.US iShares Broad USD Investment Grade Corporate Bond ETF 20260803 0 50.19 50.26 50.16 50.22 1641400 50.0161 up down incorrect
USMC.US Principal U.S. Mega 20260803 0 74.2 75.09 74.2 74.987 49100 74.987 up up correct
USOI.US Credit Suisse X 20260803 0 44.85 45.1 44.765 44.96 44600 42.3706 up up correct
USXF.US iShares ESG Advanced MSCI USA ETF 20260803 0 65.95 67.13 65.74 67.037 35800 67.037 up up correct
VCIT.US Vanguard Intermediate 20260803 0 81.08 81.19 81.03 81.11 8790211 80.7698 up up correct
VCLT.US Vanguard Long 20260803 0 71.9 72.13 71.84 72 4798000 71.6395 up up correct
VCSH.US Vanguard Scottsdale Funds 20260803 0 78.38 78.42 78.38 78.42 3683400 78.1171 up down incorrect
VGIT.US Vanguard Intermediate 20260803 0 58.24 58.28 58.19 58.25 2997100 58.0438 up up correct
VGLT.US Vanguard Scottsdale Funds 20260803 0 52.77 52.8288 52.64 52.75 2160233 52.5356 down down correct
VGSH.US Vanguard Short 20260803 0 57.97 57.97 57.95 57.96 4750500 57.7923 down down correct
VIGI.US Vanguard International Dividend Appreciation Index Fund ETF Shares 20260803 0 97.31 97.54 97.185 97.43 158600 97.43 up up correct
VMBS.US Vanguard Mortgage 20260803 0 46 46.06 45.97 46.02 1417800 45.8538 up up correct
VNQI.US Vanguard Global ex 20260803 0 45.91 45.97 45.82 45.9 235900 45.9 down up incorrect
VONE.US Vanguard Russell 1000 Index Fund ETF Shares 20260803 0 338.14 343.21 338.14 342.72 102300 342.72 up up correct
VONG.US Vanguard Scottsdale Funds 20260803 0 121.7 124.83 121.7 124.46 740200 124.46 up up correct
VONV.US Vanguard Scottsdale Funds 20260803 0 110.96 111.62 110.96 111.48 901500 111.48 up up correct
VPN.US Global X Funds 20260803 0 25.19 25.205 24.4862 25.045 18280 25.045 down down correct
VRIG.US Invesco Actively Managed Exchange 20260803 0 25.08 25.08 25.07 25.08 1308431 24.989
VSDA.US VictoryShares Dividend Accelerator ETF 20260803 0 59.59 59.9351 59.37 59.6399 3064 59.6039 up up correct
VSMV.US VictoryShares US Multi 20260803 0 59.65 59.65 59.46 59.5988 5424 59.5694 down down correct
VTC.US Vanguard Scottsdale Funds 20260803 0 75.06 75.1919 75.06 75.125 47326 74.798 up up correct
VTHR.US Vanguard Russell 3000 Index Fund ETF Shares 20260803 0 331.34 335.05 331.22 334.73 16100 334.73 up up correct
VTIP.US Vanguard Malvern Funds 20260803 0 49.64 49.65 49.61 49.63 3979600 49.63 down down correct
VTWG.US Vanguard Russell 2000 Growth Index Fund ETF Shares 20260803 0 271.65 276.74 271.65 276.38 30200 276.38 up up correct
VTWO.US Vanguard Russell 2000 Index Fund ETF Shares 20260803 0 118.35 119.89 118.21 119.72 1117400 119.72 up up correct
VTWV.US Vanguard Russell 2000 Value Index Fund ETF Shares 20260803 0 196.06 198.2 196.06 198.03 72200 198.03 up down incorrect
VWOB.US Vanguard Emerging Markets Government Bond Index Fund ETF Shares 20260803 0 65.7 65.86 65.69 65.81 823013 65.4899 up down incorrect
VXUS.US Vanguard Total International Stock Index Fund ETF Shares 20260803 0 84.66 85.07 84.41 85.02 4997000 85.02 up up correct
VYMI.US Vanguard International High Dividend Yield Index Fund ETF Shares 20260803 0 103.75 103.79 103.48 103.75 805900 103.75
WBND.US Western Asset Total Return ETF 20260803 0 49.37 49.4 49.34 49.34 28612 49.34 down down correct
WCBR.US WisdomTree Trust 20260803 0 37.76 38.525 37.52 38.45 229800 38.45 up up correct
WOOD.US iShares Global Timber & Forestry ETF 20260803 0 72.29 72.9 71.95 72.71 40500 72.71 up up correct
XT.US iShares Exponential Technologies ETF 20260803 0 79.61 80.44 79.42 80.32 56900 80.32 up down incorrect
YLDE.US ClearBridge Dividend Strategy ESG ETF 20260803 0 57.03 57.14 56.91 57.14 40100 56.8202 up up correct

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