CollectAI

close-nasdaq_etfs

2026/08/05

TICKER DESC DATE TIME OPEN HIGH LOW CLOSE VOL Adj CLOSE Trend Predict Result
AADR.US AdvisorShares Dorsey Wright ADR ETF 20260805 0 84.99 84.99 83.89 84.16 1300 84.16 down down correct
AAXJ.US iShares MSCI All Country Asia ex Japan ETF 20260805 0 114.22 114.63 113.57 113.73 367400 113.73 down down correct
ACWI.US iShares Trust 20260805 0 161.45 161.72 160.42 160.5 2383300 160.5 down down correct
ACWX.US iShares MSCI ACWI ex U.S. ETF 20260805 0 77.26 77.35 76.9 76.92 1238300 76.92 down up incorrect
AGNG.US Global X Aging Population ETF 20260805 0 37.41 37.415 37.106 37.22 12700 37.22 down down correct
AGZD.US WisdomTree Interest Rate Hedged U.S. Aggregate Bond Fund 20260805 0 22.58 22.65 22.57 22.58 20583 22.5001
AIA.US iShares Trust 20260805 0 136.64 137.42 135.8 136 188500 136 down down correct
AIQ.US Global X Artificial Intelligence & Technology ETF 20260805 0 63.1 63.45 62.32 62.36 1104200 62.36 down down correct
AIRR.US First Trust Exchange 20260805 0 123.95 124.83 122 122.06 602800 122.06 down down correct
ALTY.US Global X Funds 20260805 0 12.36 12.36 12.27 12.28 43200 12.28 down down correct
ANGL.US VanEck Vectors ETF Trust 20260805 0 28.99 28.99 28.96 28.97 949700 28.8112 down down correct
AQWA.US Global X Funds 20260805 0 19.83 19.83 19.7 19.79 11300 19.79 down down correct
BBH.US VanEck Vectors Biotech ETF 20260805 0 210.97 212.13 209.8 210.49 3500 210.49 down down correct
BFIT.US Global X Health & Wellness ETF 20260805 0 34.86 35.36 34.48 35.32 130204 35.32 up up correct
BGRN.US iShares Trust 20260805 0 46.93 46.96 46.9 46.935 24545 46.7605 up up correct
BIB.US ProShares Ultra Nasdaq Biotechnology 20260805 0 101.7 103.37 101.23 101.89 5300 101.89 up down incorrect
BIS.US ProShares UltraShort Nasdaq Biotechnology 20260805 0 13.37 13.38 13.24 13.27 1900 13.27 down down correct
BKCH.US Global X Blockchain ETF 20260805 0 67.94 68.25 65.61 65.61 27600 65.61 down down correct
BND.US Vanguard Bond Index Funds 20260805 0 72.42 72.4955 72.3726 72.46 11713580 72.2063 up up correct
BNDW.US Vanguard Total World Bond ETF 20260805 0 67.76 67.79 67.7 67.76 100800 67.5527
BNDX.US Vanguard Total International Bond Index Fund ETF Shares 20260805 0 47.98 48.02 47.95 47.99 5320200 47.8683 up down incorrect
BOTZ.US Global X Robotics & Artificial Intelligence ETF 20260805 0 37.755 37.765 37.28 37.3 698900 37.3 down down correct
BSCQ.US Invesco BulletShares 2026 Corporate Bond ETF 20260805 0 19.53 19.54 19.53 19.535 1521110 19.4732 up up correct
BSCR.US Invesco BulletShares 2027 Corporate Bond ETF 20260805 0 19.62 19.63 19.61 19.625 517787 19.5557 up up correct
BSCS.US Invesco BulletShares 2028 Corporate Bond ETF 20260805 0 20.35 20.365 20.341 20.3551 346308 20.2787 up up correct
BSCT.US Invesco BulletShares 2029 Corporate Bond ETF 20260805 0 18.55 18.56 18.54 18.555 398598 18.4849 up down incorrect
BSCU.US Invesco BulletShares 2030 Corporate Bond ETF 20260805 0 16.56 16.59 16.56 16.585 408600 16.5196 up down incorrect
BSCV.US Invesco BulletShares 2031 Corporate Bond ETF 20260805 0 16.3 16.32 16.29 16.315 340800 16.2478 up up correct
BSJQ.US Invesco BulletShares 2026 High Yield Corporate Bond ETF 20260805 0 22.9 22.91 22.88 22.885 466448 22.8068 down down correct
BSJR.US Invesco BulletShares 2027 High Yield Corporate Bond ETF 20260805 0 22.37 22.38 22.362 22.375 97700 22.2778 up up correct
BSJS.US Invesco BulletShares 2028 High Yield Corporate Bond ETF 20260805 0 21.77 21.79 21.74 21.775 91800 21.6667 up up correct
BSJT.US Invesco BulletShares 2029 High Yield Corporate Bond ETF 20260805 0 21.2 21.2 21.141 21.155 119400 21.0443 down down correct
BSMQ.US Invesco Exchange 20260805 0 23.53 23.55 23.53 23.54 11600 23.4846 up down incorrect
BSMR.US Invesco Exchange 20260805 0 23.59 23.62 23.58 23.615 23700 23.5607 up up correct
BSMS.US Invesco Exchange 20260805 0 23.37 23.37 23.341 23.346 36500 23.2879 down down correct
BSMT.US Invesco Exchange 20260805 0 22.98 23.03 22.98 23.005 22800 22.9497 up down incorrect
BSMU.US Invesco BulletShares 2030 Municipal Bond ETF 20260805 0 21.69 21.71 21.69 21.705 24000 21.6508 up up correct
BSMV.US Invesco BulletShares 2031 Municipal Bond ETF 20260805 0 20.8 20.82 20.8 20.805 30800 20.75 up up correct
BTEC.US Principal Healthcare Innovators Index ETF 20260805 0 9.5875 9.795 9.58 9.63 141148 9.63 up up correct
BUG.US Global X Funds 20260805 0 41.96 42.22 41.19 41.23 1342600 41.23 down down correct
CARZ.US First Trust NASDAQ Global Auto Index Fund 20260805 0 107.99 107.99 106.3 106.41 4700 106.41 down down correct
CATH.US Global X S&P 500 Catholic Values ETF 20260805 0 92.48 92.52 91.736 91.74 73500 91.74 down down correct
CDC.US Victory Portfolios II 20260805 0 77.06 77.06 76.12 76.5183 15751 76.3875 down down correct
CDL.US Victory Portfolios II 20260805 0 80.39 80.39 79.445 79.8419 7377 79.7055 down down correct
CEFA.US Global X S&P Catholic Values Developed ex 20260805 0 41.26 41.29 41.164 41.164 30306 41.164 down down correct
CFA.US VictoryShares US 500 Volatility Wtd ETF 20260805 0 102.29 102.29 101.4 101.6007 4671 101.5489 down down correct
CFO.US Victory Portfolios II 20260805 0 82.76 82.76 82.15 82.3521 6531 82.3101 down down correct
CIBR.US First Trust Exchange 20260805 0 99.59 99.97 97.429 97.57 1712600 97.57 down up incorrect
CIZ.US VictoryShares Developed Enhanced Volatility Wtd ETF 20260805 0 1.75 1.8 1.625 1.7 1300660 1.7 down down correct
CLOU.US Global X Funds 20260805 0 27.27 27.27 26.76 26.84 645100 26.84 down up incorrect
COMT.US iShares GSCI Commodity Dynamic Roll Strategy ETF 20260805 0 32.21 32.39 32.1 32.237 228400 32.237 up up correct
CSB.US VictoryShares US Small Cap High Div Volatility Wtd ETF 20260805 0 68.02 68.02 67.31 67.3579 4480 67.2673 down down correct
CTEC.US Global X Funds 20260805 0 60.02 60.11 56.86 57.396 9600 57.396 down up incorrect
CXSE.US WisdomTree Trust 20260805 0 39.19 39.19 38.86 38.89 10800 38.89 down up incorrect
DALI.US First Trust Dorsey Wright DALI 1 ETF 20260805 0 29.03 29.065 28.911 29.044 10900 29.044 up up correct
DAPP.US VanEck Vectors ETF Trust 20260805 0 18.42 18.55 17.94 17.97 86700 17.97 down down correct
DAX.US Global X DAX Germany ETF 20260805 0 46.89 47.246 46.6 46.845 40500 46.845 down up incorrect
DDI.US DoubleDown Interactive Co. Ltd. American Depository Shares 20260805 0 12 12 11.86 11.93 64400 11.93 down down correct
DDIV.US First Trust Dorsey Wright Momentum & Dividend ETF 20260805 0 47.56 47.6 47.47 47.47 2000 47.47 down down correct
DEMZ.US Democratic Large Cap Core ETF 20260805 0 48.49 48.49 48.22 48.244 2400 48.244 down up incorrect
DGRE.US WisdomTree Emerging Markets Quality Dividend Growth Fund 20260805 0 39.585 39.84 39.535 39.632 6600 39.632 up up correct
DGRS.US WisdomTree Trust 20260805 0 61.89 61.89 61.25 61.298 60500 61.2161 down down correct
DGRW.US WisdomTree U.S. Quality Dividend Growth Fund 20260805 0 99.95 100.02 99.32 99.34 609481 99.285 down up incorrect
DMXF.US iShares ESG Advanced MSCI EAFE Index ETF 20260805 0 86.52 86.52 85.994 86.11 19300 86.11 down down correct
DRIV.US Global X Funds 20260805 0 35.13 35.325 34.84 34.911 53800 34.911 down down correct
DVLU.US First Trust Dorsey Wright Momentum & Value ETF 20260805 0 42.2 42.55 42.0992 42.0992 5353 42.0992 down down correct
DVOL.US First Trust Exchange 20260805 0 38.29 38.3 38.07 38.1066 2617 38.1066 down down correct
DVY.US iShares Trust 20260805 0 163.08 163.19 161.1 161.67 370000 161.67 down down correct
DWAS.US Invesco DWA SmallCap Momentum ETF 20260805 0 119.01 119.88 118 118 5600 118 down up incorrect
DWAW.US AdvisorShares Trust 20260805 0 51.08 51.08 50.9 50.929 2000 50.929 down up incorrect
DWSH.US AdvisorShares Dorsey Wright Short ETF 20260805 0 5.56 5.61 5.56 5.566 19000 5.566 up up correct
DWUS.US AdvisorShares Trust 20260805 0 60.63 60.675 60.086 60.086 1200 60.086 down up incorrect
EBIZ.US Global X Funds 20260805 0 31.64 31.64 31.18 31.289 7100 31.289 down down correct
ECOW.US Pacer Emerging Markets Cash Cows 100 ETF 20260805 0 27.69 27.745 27.592 27.592 7200 27.592 down down correct
EEMA.US iShares MSCI Emerging Markets Asia ETF 20260805 0 114.83 115.01 114.13 114.13 16300 114.13 down up incorrect
EFAS.US Global X MSCI SuperDividend EAFE ETF 20260805 0 22.935 22.96 22.892 22.954 18000 22.954 up up correct
EMB.US iShares J.P. Morgan USD Emerging Markets Bond ETF 20260805 0 95.24 95.295 95.105 95.17 3735123 94.7546 down down correct
EMCB.US WisdomTree Emerging Markets Corporate Bond Fund 20260805 0 65.97 66.09 65.925 65.9391 1425 65.6403 down down correct
EMIF.US iShares Emerging Markets Infrastructure ETF 20260805 0 26.64 26.64 26.39 26.39 800 26.39 down up incorrect
EMXC.US iShares MSCI Emerging Markets ex China ETF 20260805 0 95.47 95.94 94.981 95.09 1818300 95.09 down down correct
EMXF.US iShares Trust 20260805 0 56.98 56.98 56.67 56.67 6000 56.67 down down correct
ENZL.US iShares MSCI New Zealand ETF 20260805 0 47.8 47.94 47.52 47.76 186100 47.76 down down correct
EQRR.US ProShares Equities for Rising Rates ETF 20260805 0 84.14 84.14 83.62 83.722 1900 83.722 down up incorrect
ESGD.US iShares ESG Aware MSCI EAFE ETF 20260805 0 107 107.02 106.44 106.5 210300 106.5 down down correct
ESGE.US iShares ESG Aware MSCI EM ETF 20260805 0 53.02 53.2 52.71 52.76 420000 52.76 down down correct
ESGU.US iShares ESG Aware MSCI USA ETF 20260805 0 170.07 170.4 168.72 168.76 423200 168.76 down down correct
ESMV.US iShares ESG MSCI USA Min Vol Factor ETF 20260805 0 31.35 31.38 31.35 31.376 800 31.376 up up correct
ESPO.US VanEck Vectors Video Gaming and eSports ETF 20260805 0 94.9 94.92 93.87 93.99 18900 93.99 down down correct
EUFN.US iShares MSCI Europe Financials ETF 20260805 0 42.22 42.38 41.93 42.26 938400 42.26 up down incorrect
EWJV.US iShares Trust 20260805 0 47.39 47.75 47.005 47.04 487100 47.04 down down correct
EWZS.US iShares MSCI Brazil Small 20260805 0 13.22 13.35 13.07 13.09 79300 13.09 down up incorrect
FAAR.US First Trust Exchange 20260805 0 30.65 30.74 30.58 30.696 27500 30.696 up up correct
FAB.US First Trust Exchange 20260805 0 107.46 107.46 106.22 106.43 13600 106.43 down down correct
FAD.US First Trust Multi Cap Growth AlphaDEX Fund 20260805 0 192.46 193.23 190.71 190.85 9600 190.85 down up incorrect
FALN.US iShares Fallen Angels USD Bond ETF 20260805 0 27 27 26.94 26.98 1476312 26.8377 down down correct
FCA.US First Trust Exchange 20260805 0 27.55 27.77 27.45 27.65 17000 27.65 up up correct
FCAL.US First Trust Exchange 20260805 0 48.72 48.84 48.72 48.79 22919 48.6456 up up correct
FCEF.US First Trust CEF Income Opportunity ETF 20260805 0 24.09 24.09 23.98 24.005 23934 23.8687 down down correct
FCVT.US First Trust SSI Strategic Convertible Securities ETF 20260805 0 51.25 51.25 50.66 50.6846 24502 50.6389 down up incorrect
FDIV.US First Trust Strategic Income ETF 20260805 0 28.225 28.32 28.15 28.151 20900 28.151 down down correct
FDNI.US First Trust Dow Jones International Internet ETF 20260805 0 29.41 29.41 28.95 28.95 2600 28.95 down down correct
FDT.US First Trust Exchange 20260805 0 93.35 93.87 92.8 93.09 105600 93.09 down up incorrect
FDTS.US First Trust Developed Markets ex 20260805 0 67.8341 67.8341 67.8341 67.8341 120 67.8341
FEM.US First Trust Emerging Markets AlphaDEX Fund 20260805 0 32.12 32.14 31.95 31.99 134700 31.99 down up incorrect
FEMB.US First Trust Emerging Markets Local Currency Bond ETF 20260805 0 29.59 29.7 29.5 29.65 77472 29.4656 up up correct
FEMS.US First Trust Exchange 20260805 0 44.83 45.3 44.83 44.91 22900 44.91 up up correct
FEP.US First Trust Europe AlphaDEX Fund 20260805 0 59.93 59.93 59.46 59.6 15900 59.6 down down correct
FEUZ.US First Trust Exchange 20260805 0 68.475 68.61 68.33 68.4705 7399 68.4705 down down correct
FEX.US First Trust Large Cap Core AlphaDEX Fund 20260805 0 140.33 140.48 139.34 139.39 29700 139.39 down up incorrect
FGM.US First Trust Germany AlphaDEX Fund 20260805 0 63.9256 63.9256 63.9256 63.9256 1701 63.9256
FICS.US First Trust International Developed Cap Strength ETF 20260805 0 43.12 43.17 43.03 43.098 5600 43.098 down down correct
FID.US First Trust S&P International Dividend Aristocrats ETF 20260805 0 22.68 22.7 22.6 22.64 7400 22.64 down down correct
FINX.US Global X FinTech ETF 20260805 0 26.81 26.979 26.368 26.417 30400 26.417 down down correct
FIXD.US First Trust Exchange 20260805 0 43.08 43.1599 42.84 43.1245 199794 42.9589 up up correct
FJP.US First Trust Japan AlphaDEX Fund 20260805 0 78.03 78.24 76.96 76.96 6200 76.96 down down correct
FKU.US First Trust United Kingdom AlphaDEX Fund 20260805 0 56.56 56.57 56.4 56.43 800 56.43 down down correct
FLN.US First Trust Latin America AlphaDEX Fund 20260805 0 26.075 26.2975 25.96 25.965 5229 25.965 down down correct
FMB.US First Trust Managed Municipal ETF 20260805 0 50.49 50.5 50.4201 50.5 93765 50.3416 up up correct
FMHI.US First Trust Exchange 20260805 0 47.78 47.82 47.68 47.8 90747 47.6212 up up correct
FNK.US First Trust Mid Cap Value AlphaDEX Fund 20260805 0 64.67 64.67 64.16 64.16 2700 64.16 down down correct
FNX.US First Trust Mid Cap Core AlphaDEX Fund 20260805 0 147.4 147.56 146.07 146.07 23100 146.07 down down correct
FNY.US First Trust Mid Cap Growth AlphaDEX Fund 20260805 0 106.35 106.81 105.58 105.58 31200 105.58 down down correct
FPA.US First Trust Asia Pacific Ex 20260805 0 48.095 48.25 47.945 47.9634 8579 47.9634 down down correct
FPXE.US First Trust IPOX Europe Equity Opportunities ETF 20260805 0 33.91 33.91 33.91 33.91 100 33.91
FPXI.US First Trust International Equity Opportunities ETF 20260805 0 72.595 72.665 71.95 72.112 11500 72.112 down down correct
FSZ.US First Trust Switzerland AlphaDEX Fund 20260805 0 82.89 83.04 82.68 83.04 500 83.04 up up correct
FTA.US First Trust Large Cap Value AlphaDEX Fund 20260805 0 102.63 102.63 101.33 101.79 47100 101.79 down down correct
FTAG.US First Trust Exchange 20260805 0 29.62 29.75 29.475 29.475 8285 29.475 down down correct
FTC.US First Trust Large Cap Growth AlphaDEX Fund 20260805 0 186.15 186.33 183.56 183.56 12500 183.56 down down correct
FTCS.US First Trust Capital Strength ETF 20260805 0 100.17 100.45 99.41 99.94 355600 99.94 down down correct
FTGC.US First Trust Global Tactical Commodity Strategy Fund 20260805 0 28.66 28.695 28.535 28.63 382500 28.63 down down correct
FTHI.US First Trust BuyWrite Income ETF 20260805 0 24.03 24.12 24 24.01 531758 23.8304 down down correct
FTRI.US First Trust Exchange 20260805 0 17.14 17.18 17.08 17.13 26200 17.13 down up incorrect
FTSL.US First Trust Senior Loan Fund 20260805 0 44.88 44.9193 44.855 44.88 150264 44.6556
FTSM.US First Trust Enhanced Short Maturity ETF 20260805 0 59.77 59.78 59.75 59.76 862300 59.5564 down down correct
FTXG.US First Trust Nasdaq Food & Beverage ETF 20260805 0 23.1 23.1 22.845 22.845 3700 22.845 down down correct
FTXH.US First Trust Nasdaq Pharmaceuticals ETF 20260805 0 39.59 39.75 39.19 39.402 593100 39.402 down down correct
FTXL.US First Trust Nasdaq Semiconductor ETF 20260805 0 233 237.705 230.04 230.89 183200 230.89 down down correct
FTXN.US First Trust Nasdaq Oil & Gas ETF 20260805 0 36.3 36.44 35.74 35.75 22600 35.75 down up incorrect
FTXO.US First Trust Nasdaq Bank ETF 20260805 0 43.53 43.67 43.35 43.374 70200 43.374 down up incorrect
FTXR.US First Trust Nasdaq Transportation ETF 20260805 0 46.01 46.03 45.52 45.52 48400 45.52 down down correct
FV.US First Trust Dorsey Wright Focus 5 ETF 20260805 0 72.18 72.66 71.7 71.71 66300 71.71 down down correct
FVC.US First Trust Dorsey Wright Dynamic Focus 5 ETF 20260805 0 41.77 41.77 41.38 41.454 3000 41.454 down down correct
FYC.US First Trust Small Cap Growth AlphaDEX Fund 20260805 0 124.52 125.53 123.77 123.89 114200 123.89 down down correct
FYT.US First Trust Small Cap Value AlphaDEX Fund 20260805 0 73.69 73.69 72.85 72.92 6700 72.92 down down correct
FYX.US First Trust Exchange 20260805 0 147.03 147.18 145.66 145.7 26900 145.7 down down correct
GLDI.US Credit Suisse X 20260805 0 143.76 146.14 143.76 145.85 150700 144.0704 up up correct
GNMA.US iShares GNMA Bond ETF 20260805 0 43.635 43.6599 43.5 43.61 31344 43.4516 down down correct
GNOM.US Global X Genomics & Biotechnology ETF 20260805 0 56.2 56.87 56.035 56.323 11500 56.323 up up correct
GRID.US First Trust NASDAQ Clean Edge Smart Grid Infrastructure Index Fund 20260805 0 187.68 188.9 186.59 186.65 487000 186.65 down down correct
HERD.US Pacer Cash Cows Fund of Funds ETF 20260805 0 50.78 50.819 50.72 50.769 1600 50.769 down up incorrect
HERO.US Global X Funds 20260805 0 26.27 26.41 26 26.095 14200 26.095 down down correct
HLAL.US Wahed FTSE USA Shariah ETF 20260805 0 73.2 73.4 72.51 72.55 61500 72.55 down up incorrect
HNDL.US Strategy Shares 20260805 0 22.79 22.844 22.68 22.721 61200 22.5888 down up incorrect
HYDR.US Global X Hydrogen ETF 20260805 0 43.52 44.34 43.16 43.831 46800 43.831 up up correct
HYLS.US First Trust Tactical High Yield ETF 20260805 0 40.75 40.75 40.6401 40.68 124266 40.4552 down down correct
HYXF.US iShares ESG Advanced High Yield Corporate Bond ETF 20260805 0 46.48 46.48 46.38 46.45 8300 46.2186 down down correct
HYZD.US WisdomTree Interest Rate Hedged High Yield Bond Fund 20260805 0 22.65 22.65 22.5801 22.616 42857 22.5163 down up incorrect
IBB.US iShares Biotechnology ETF 20260805 0 191.88 194.13 190.87 191.8 1155200 191.8 down down correct
IBBQ.US Invesco Nasdaq Biotechnology ETF 20260805 0 32.99 33.235 32.83 32.93 24600 32.93 down down correct
IBTA.US iShares Trust 20260805 0 37.6 38.6211 34.47 35.32 570570 35.32 down down correct
IBTG.US iShares Trust 20260805 0 22.84 22.84 22.83 22.835 1276700 22.7607 down down correct
IBTH.US iShares Trust 20260805 0 22.32 22.32 22.31 22.315 491000 22.2457 down down correct
IBTI.US iShares Trust 20260805 0 22.06 22.07 22.055 22.065 484500 21.9949 up up correct
IBTJ.US iShares Trust 20260805 0 21.535 21.55 21.52 21.545 227300 21.4754 up up correct
IBTK.US iShares iBonds Dec 2030 Term Treasury ETF 20260805 0 19.4 19.42 19.39 19.42 1319200 19.358 up up correct
IBTL.US iShares iBonds Dec 2031 Term Treasury ETF 20260805 0 20.01 20.03 19.991 20.03 249300 19.9636 up up correct
ICLN.US iShares Global Clean Energy ETF 20260805 0 18.29 18.36 18.02 18.1 8517100 18.1 down down correct
IEF.US iShares 7 20260805 0 93.21 93.33 93.131 93.31 5609290 92.9759 up up correct
IEI.US iShares 3 20260805 0 116.5 116.64 116.45 116.61 2697800 116.2373 up up correct
IEUS.US iShares MSCI Europe Small 20260805 0 73.48 73.48 73.17 73.36 1100 73.36 down down correct
IFGL.US iShares International Developed Real Estate ETF 20260805 0 23.14 23.14 23.04 23.08 5100 23.08 down down correct
IFV.US First Trust Dorsey Wright International Focus 5 ETF 20260805 0 26.22 26.22 26.012 26.06 40900 26.06 down down correct
IGF.US iShares Trust 20260805 0 66.8 66.8 65.98 66.06 704400 66.06 down down correct
IGIB.US iShares 5 20260805 0 52.42 52.49 52.38 52.43 1314900 52.2071 up up correct
IGOV.US iShares International Treasury Bond ETF 20260805 0 41.38 41.59 41.38 41.46 365800 41.46 up up correct
IGSB.US iShares 1 20260805 0 52.12 52.13 52.08 52.12 3469200 51.9178
IJT.US iShares S&P Small 20260805 0 179.49 179.68 177.53 177.53 206900 177.53 down down correct
IMCV.US iShares Morningstar Mid 20260805 0 97.16 97.16 96.22 96.51 11300 96.51 down down correct
INDY.US iShares India 50 ETF 20260805 0 44.35 44.45 44.22 44.27 122600 44.27 down up incorrect
IPKW.US Invesco International BuyBack Achievers ETF 20260805 0 61.31 61.31 60.92 60.953 27700 60.953 down down correct
ISHG.US iShares 1 20260805 0 75.16 75.5 75.16 75.46 10200 75.46 up up correct
ISTB.US iShares Core 1 20260805 0 48 48.02 47.97 48.02 285200 47.8427 up down incorrect
IUS.US Invesco RAFI Strategic US ETF 20260805 0 69.72 69.72 69.1 69.2 101000 69.2 down up incorrect
IUSB.US iShares Core Total USD Bond Market ETF 20260805 0 45.55 45.5855 45.51 45.57 3997809 45.4016 up up correct
IUSG.US iShares Core S&P U.S. Growth ETF 20260805 0 194.63 195.64 192.85 192.93 458300 192.93 down down correct
IUSV.US iShares Core S&P U.S. Value ETF 20260805 0 114.69 114.69 113.75 114.04 503600 114.04 down up incorrect
IXUS.US iShares Core MSCI Total International Stock ETF 20260805 0 96.96 97.17 96.65 96.68 1185600 96.68 down up incorrect
JOET.US Virtus ETF Trust II 20260805 0 46.9 47.05 46.63 46.63 14400 46.63 down down correct
JSML.US Janus Henderson Small Cap Growth Alpha ETF 20260805 0 92.04 92.275 91.04 91.36 8100 91.36 down down correct
KBWB.US Invesco Exchange 20260805 0 98.95 99.36 98.63 98.67 1964200 98.67 down down correct
KBWD.US Invesco KBW High Dividend Yield Financial ETF 20260805 0 12.43 12.46 12.23 12.28 469383 12.1484 down down correct
KBWP.US Invesco KBW Property & Casualty Insurance ETF 20260805 0 135.29 136.63 135.29 136.15 17700 136.15 up up correct
KBWY.US Invesco KBW Premium Yield Equity REIT ETF 20260805 0 18.34 18.34 18.01 18.1 250424 17.9813 down down correct
KROP.US Global X Funds 20260805 0 35.5 35.5199 35.1794 35.1794 1756 35.1794 down down correct
LDEM.US iShares ESG MSCI EM Leaders ETF 20260805 0 61.37 61.37 60.926 60.926 3400 60.926 down up incorrect
LDSF.US First Trust Exchange 20260805 0 18.89 18.9 18.86 18.88 19000 18.8051 down down correct
LEGR.US First Trust Exchange 20260805 0 66.638 66.67 66.48 66.487 4600 66.487 down up incorrect
LMBS.US First Trust Low Duration Opportunities ETF 20260805 0 49.69 50.16 49.59 49.71 427868 49.54 up up correct
LRGE.US ClearBridge Large Cap Growth ESG ETF 20260805 0 88.165 88.48 87.664 87.664 1900 87.664 down down correct
LVHD.US Legg Mason Low Volatility High Dividend ETF 20260805 0 44.97 44.97 44.62 44.88 96715 44.497 down up incorrect
MBB.US iShares Trust 20260805 0 93.29 93.41 93.185 93.34 1161781 93.0003 up up correct
MCHI.US iShares MSCI China ETF 20260805 0 56.51 56.51 55.95 56.01 2182300 56.01 down down correct
MDIV.US First Trust Multi 20260805 0 16.79 16.81 16.7101 16.763 218199 16.649 down down correct
MILN.US Global X Millennials Consumer ETF 20260805 0 46.35 46.5 46.03 46.269 8100 46.269 down down correct
NFTY.US First Trust Exchange 20260805 0 55.31 55.53 55.2 55.41 20700 55.41 up up correct
NXTG.US First Trust Exchange 20260805 0 151.15 151.15 149.81 149.88 5300 149.88 down down correct
ONEQ.US Fidelity Nasdaq Composite Index ETF 20260805 0 105.16 105.41 103.82 103.88 280200 103.88 down down correct
PDBC.US Invesco Optimum Yield Diversified Commodity Strategy No K 20260805 0 17 17.04 16.91 16.98 6309300 16.98 down down correct
PDP.US Invesco DWA Momentum ETF 20260805 0 141.3 141.66 138.64 138.64 76300 138.64 down down correct
PEY.US Invesco High Yield Equity Dividend Achievers ETF 20260805 0 25.01 25.0478 24.75 24.8973 392522 24.8051 down up incorrect
PEZ.US Invesco DWA Consumer Cyclicals Momentum ETF 20260805 0 105.07 105.07 105.07 105.07 200 105.07
PFF.US iShares Preferred and Income Securities ETF 20260805 0 30.75 30.78 30.63 30.74 3264200 30.5913 down down correct
PFI.US Invesco DWA Financial Momentum ETF 20260805 0 64.43 64.46 63.8 64.07 1900 64.07 down down correct
PFM.US Invesco Dividend Achievers ETF 20260805 0 57.56 57.72 57.17 57.45 62200 57.45 down down correct
PGJ.US Invesco Golden Dragon China ETF 20260805 0 25.58 25.58 25.31 25.31 10600 25.31 down up incorrect
PHO.US Invesco Water Resources ETF 20260805 0 73.29 73.29 72.57 72.92 69400 72.92 down down correct
PID.US Invesco International Dividend Achievers ETF 20260805 0 23.33 23.35 23.01 23.02 58500 23.02 down down correct
PIE.US Invesco DWA Emerging Markets Momentum ETF 20260805 0 31.81 32.37 31.69 32.04 160000 32.04 up up correct
PIO.US Invesco Global Water ETF 20260805 0 46.66 46.79 46.47 46.55 3000 46.55 down up incorrect
PIZ.US Invesco DWA Developed Markets Momentum ETF 20260805 0 53.89 54.39 53.89 54.15 398900 54.15 up up correct
PKW.US Invesco BuyBack Achievers ETF 20260805 0 150.05 150.75 149.55 149.68 32800 149.68 down down correct
PNQI.US Invesco NASDAQ Internet ETF 20260805 0 51.52 51.52 50.49 50.85 38500 50.85 down down correct
PPH.US VanEck Vectors ETF Trust 20260805 0 110.05 111.3 109.09 109.87 523900 109.87 down down correct
PRFZ.US Invesco FTSE RAFI US 1500 Small 20260805 0 56 56.08 55.53 55.53 89200 55.53 down down correct
PRN.US Invesco DWA Industrials Momentum ETF 20260805 0 226.08 228.69 223.18 223.22 77300 223.22 down down correct
PSC.US Principal Exchange 20260805 0 70.63 70.63 69.86 69.9316 75087 69.9316 down down correct
PSCC.US Invesco S&P SmallCap Consumer Staples ETF 20260805 0 37.79 37.86 37.54 37.66 12300 37.66 down down correct
PSCD.US Invesco S&P SmallCap Consumer Discretionary ETF 20260805 0 122.51 122.51 122.51 122.51 100 122.51
PSCE.US Invesco S&P SmallCap Energy ETF 20260805 0 57.99 57.99 55.77 55.86 12800 55.86 down up incorrect
PSCF.US Invesco S&P SmallCap Financials ETF 20260805 0 68.48 68.48 68 68 1100 68 down down correct
PSCH.US Invesco S&P SmallCap Health Care ETF 20260805 0 53.93 54.5 53.93 54.2 10900 54.2 up up correct
PSCI.US Invesco S&P SmallCap Industrials ETF 20260805 0 187.05 187.05 184.09 184.09 3800 184.09 down down correct
PSCM.US Invesco S&P SmallCap Materials ETF 20260805 0 101.57 101.85 101.19 101.85 1100 101.85 up down incorrect
PSCT.US Invesco S&P SmallCap Information Technology ETF 20260805 0 84.42 84.6 82.35 82.42 43500 82.42 down down correct
PSCU.US Invesco S&P SmallCap Utilities & Communication Services ETF 20260805 0 65.86 65.86 64.51 64.51 500 64.51 down down correct
PSET.US Principal Exchange 20260805 0 81.42 81.42 80.781 80.781 1800 80.781 down down correct
PSL.US Invesco Exchange 20260805 0 115.73 115.73 115.35 115.39 1400 115.39 down down correct
PTF.US Invesco Exchange 20260805 0 107.87 111.09 105.32 105.38 125700 105.38 down down correct
PTH.US Invesco DWA Healthcare Momentum ETF 20260805 0 60.04 60.72 59.67 60.1 63000 60.1 up up correct
PUI.US Invesco DWA Utilities Momentum ETF 20260805 0 45.57 45.57 45.055 45.1506 3874 45.1506 down down correct
PXI.US Invesco DWA Energy Momentum ETF 20260805 0 58.29 58.47 57.1 57.1 2900 57.1 down down correct
PY.US Principal Exchange 20260805 0 57.69 57.69 56.95 57.213 10200 57.213 down down correct
PYZ.US Invesco DWA Basic Materials Momentum ETF 20260805 0 125.77 126.11 125.14 125.7 2000 125.7 down up incorrect
QABA.US First Trust NASDAQ ABA Community Bank Index Fund 20260805 0 70.07 70.32 69.97 69.97 4800 69.97 down down correct
QAT.US iShares MSCI Qatar ETF 20260805 0 17.82 17.92 17.81 17.855 4200 17.855 up down incorrect
QCLN.US First Trust NASDAQ Clean Edge Green Energy Index Fund 20260805 0 51.74 52.4 51.28 51.3 171000 51.3 down down correct
QCLR.US Global X NASDAQ 100® Collar 95 20260805 0 28.29 28.29 28.167 28.167 700 28.167 down down correct
QQEW.US First Trust NASDAQ 20260805 0 163.48 163.73 161.15 161.38 82000 161.38 down up incorrect
QQMG.US Invesco ESG NASDAQ 100 ETF 20260805 0 50.6 50.82 50.05 50.147 43200 50.147 down down correct
QQQ.US Invesco QQQ Trust Series 1 20260805 0 726.25 728.54 716.92 717.3 33540200 717.3 down down correct
QQQA.US ProShares Trust 20260805 0 75.19 75.44 73.68 73.806 25400 73.806 down down correct
QQQJ.US Invesco NASDAQ Next Gen 100 ETF 20260805 0 45.77 45.87 45.234 45.28 137000 45.28 down down correct
QQQM.US Invesco NASDAQ 100 ETF 20260805 0 299.005 299.95 295.18 295.35 4679600 295.35 down down correct
QQXT.US First Trust NASDAQ 20260805 0 102.49 102.49 101.56 101.8 4100 101.8 down down correct
QRMI.US Global X NASDAQ 100® Risk Managed Income ETF 20260805 0 15.21 15.26 15.21 15.245 3400 15.0914 up up correct
QTEC.US First Trust Exchange 20260805 0 321.53 323.41 315.25 315.56 236800 315.56 down up incorrect
QTR.US Global X NASDAQ 100 Tail Risk ETF 20260805 0 34.185 34.185 34.185 34.185 100 34.185
QYLD.US Global X NASDAQ 100 Covered Call ETF 20260805 0 18.09 18.11 18.07 18.08 4346954 17.8995 down down correct
QYLG.US Global X Funds 20260805 0 29.79 29.8 29.53 29.565 22300 29.3945 down down correct
RAYS.US Global X Solar ETF 20260805 0 2082 2106 1999.4 2005.5 12246 2005.5 down down correct
RDVY.US First Trust Rising Dividend Achievers ETF 20260805 0 83.66 83.99 83.27 83.34 1241700 83.34 down up incorrect
REIT.US ALPS Active REIT ETF 20260805 0 31.03 31.03 30.7 31.014 13700 31.014 down up incorrect
RFDI.US First Trust RiverFront Dynamic Developed International ETF 20260805 0 91.83 91.89 91.16 91.177 5000 91.177 down down correct
RFEM.US First Trust RiverFront Dynamic Emerging Markets ETF 20260805 0 95.97 96.13 95.81 95.875 3100 95.875 down down correct
RING.US iShares MSCI Global Gold Miners ETF 20260805 0 70.48 72.77 70.48 72.19 1855300 72.19 up up correct
RNEM.US First Trust Exchange 20260805 0 57.3907 57.3907 57.2895 57.2895 555 57.2895 down up incorrect
RNRG.US Global X Renewable Energy Producers ETF 20260805 0 34.22 34.22 33.246 33.965 10100 33.965 down down correct
ROBT.US First Trust Exchange 20260805 0 58.97 58.97 58.12 58.15 27200 58.15 down down correct
RTH.US VanEck Vectors ETF Trust 20260805 0 273.44 273.44 271.24 272.5761 2855 272.5761 down down correct
SARK.US Tuttle Capital Short Innovation ETF 20260805 0 28.08 28.25 27.81 28.221 63500 28.221 up up correct
SCZ.US iShares MSCI EAFE Small 20260805 0 86.27 86.43 85.91 85.92 1202700 85.92 down down correct
SDG.US iShares MSCI Global Impact ETF 20260805 0 90.49 90.77 90.49 90.579 3400 90.579 up up correct
SDVY.US First Trust Exchange 20260805 0 45.07 45.109 44.64 44.66 1033800 44.66 down down correct
SHV.US iShares Short Treasury Bond ETF 20260805 0 110.09 110.1 110.09 110.1 3223300 109.7628 up up correct
SHY.US iShares Trust 20260805 0 81.85 81.9 81.84 81.9 5430191 81.656 up up correct
SKOR.US FlexShares Credit 20260805 0 48.05 48.07 48.04 48.055 54900 47.864 up up correct
SKYU.US ProShares Ultra Cloud Computing 20260805 0 47.71 47.71 46.47 46.48 2500 46.48 down down correct
SKYY.US First Trust Exchange 20260805 0 155.73 156.32 153.14 153.48 280500 153.48 down up incorrect
SLQD.US iShares Trust 20260805 0 50.09 50.13 50.09 50.11 136200 49.9237 up up correct
SLVO.US Credit Suisse X 20260805 0 65 66.84 65 66.24 85100 65.0041 up down incorrect
SMCP.US AlphaMark Actively Managed Small Cap ETF 20260805 0 25.9 25.9 25.78 25.78 124700 25.78 down down correct
SMH.US VanEck Vectors Semiconductor ETF 20260805 0 574.41 585 568.38 569.7 6209431 569.7 down down correct
SNSR.US Global X Internet of Things ETF 20260805 0 49.05 49.05 48.2 48.365 5300 48.365 down down correct
SOCL.US Global X Funds 20260805 0 47.65 47.76 46.81 46.82 20100 46.82 down down correct
SOXQ.US Invesco PHLX Semiconductor ETF 20260805 0 95.43 97.29 94.28 94.53 1538700 94.53 down up incorrect
SOXX.US iShares Semiconductor ETF 20260805 0 536.4 547.57 528.88 530.7 9649300 530.7 down up incorrect
SPRX.US Spear Alpha ETF 20260805 0 47.84 49.09 46.84 46.88 97200 46.88 down down correct
SQLV.US Legg Mason ETF Investment Trust 20260805 0 55.3 55.3 54.752 54.752 6300 54.752 down down correct
SQQQ.US ProShares Trust 20260805 0 36.895 38.3237 36.53 38.29 55642352 38.29 up up correct
SRET.US Global X SuperDividend REIT ETF 20260805 0 22.5 22.5 22.33 22.4 22100 22.4 down up incorrect
SUSB.US iShares ESG 1 20260805 0 24.84 24.85 24.83 24.845 102800 24.7492 up up correct
SUSC.US iShares ESG USD Corporate Bond ETF 20260805 0 22.76 22.79 22.74 22.765 120400 22.6759 up up correct
SUSL.US iShares ESG MSCI USA Leaders ETF 20260805 0 138.52 138.615 137.15 137.17 28100 137.17 down down correct
TDIV.US First Trust NASDAQ Technology Dividend Index Fund 20260805 0 116.05 116.05 114.65 114.82 108700 114.82 down down correct
TLT.US iShares 20+ Year Treasury Bond ETF 20260805 0 82.945 83.15 82.8 83 29465796 82.6835 up up correct
TQQQ.US ProShares UltraPro QQQ 20260805 0 75.61 76.33 72.74 72.84 70885800 72.84 down down correct
TUR.US iShares Inc. 20260805 0 38.6 38.78 38.51 38.65 41000 38.65 up up correct
UAE.US iShares MSCI UAE ETF 20260805 0 19.92 19.99 19.78 19.84 63900 19.84 down up incorrect
UCRD.US VictoryShares ESG Corporate Bond ETF 20260805 0 21.285 21.285 21.285 21.285 100 21.2113
UCYB.US ProShares Ultra Nasdaq Cybersecurity 20260805 0 93.17 93.17 88.926 88.926 10600 88.926 down down correct
UFO.US Procure ETF Trust II 20260805 0 47.09 47.31 46.45 46.59 350200 46.59 down down correct
USIG.US iShares Broad USD Investment Grade Corporate Bond ETF 20260805 0 50.46 50.52 50.41 50.45 1230400 50.2452 down down correct
USMC.US Principal U.S. Mega 20260805 0 76.69 76.96 76.23 76.317 84600 76.317 down up incorrect
USOI.US Credit Suisse X 20260805 0 44.71 44.802 44.44 44.51 74700 41.9465 down up incorrect
USXF.US iShares ESG Advanced MSCI USA ETF 20260805 0 69.34 69.73 69.06 69.212 40300 69.212 down down correct
VCIT.US Vanguard Intermediate 20260805 0 81.49 81.605 81.415 81.49 9115754 81.1482
VCLT.US Vanguard Long 20260805 0 72.67 72.82 72.51 72.6 2987200 72.2365 down down correct
VCSH.US Vanguard Scottsdale Funds 20260805 0 78.57 78.62 78.55 78.59 4573200 78.2865 up up correct
VGIT.US Vanguard Intermediate 20260805 0 58.41 58.47 58.37 58.46 3649600 58.253 up up correct
VGLT.US Vanguard Scottsdale Funds 20260805 0 53.22 53.33 53.13 53.25 3053212 53.0336 up up correct
VGSH.US Vanguard Short 20260805 0 58.02 58.05 58.01 58.04 3221800 57.8721 up up correct
VIGI.US Vanguard International Dividend Appreciation Index Fund ETF Shares 20260805 0 98.65 98.88 98.25 98.3 331100 98.3 down down correct
VMBS.US Vanguard Mortgage 20260805 0 46.21 46.27 46.15 46.21 1104000 46.0431
VNQI.US Vanguard Global ex 20260805 0 46.24 46.32 46.13 46.17 215200 46.17 down down correct
VONE.US Vanguard Russell 1000 Index Fund ETF Shares 20260805 0 351.18 351.42 348.15 348.19 70200 348.19 down up incorrect
VONG.US Vanguard Scottsdale Funds 20260805 0 128.75 129.58 127.52 127.56 1108200 127.56 down down correct
VONV.US Vanguard Scottsdale Funds 20260805 0 113.3 113.3 112.03 112.37 655000 112.37 down down correct
VPN.US Global X Funds 20260805 0 26.13 26.24 25.33 25.415 23294 25.415 down down correct
VRIG.US Invesco Actively Managed Exchange 20260805 0 25.09 25.09 25.08 25.09 337280 24.9989
VSDA.US VictoryShares Dividend Accelerator ETF 20260805 0 60.6 60.65 60.29 60.4792 7272 60.4427 down down correct
VSMV.US VictoryShares US Multi 20260805 0 60.4 60.4 60.02 60.2111 4515 60.1814 down down correct
VTC.US Vanguard Scottsdale Funds 20260805 0 75.52 75.61 75.4601 75.52 60632 75.1912
VTHR.US Vanguard Russell 3000 Index Fund ETF Shares 20260805 0 341.98 342.97 339.94 340.01 36600 340.01 down down correct
VTIP.US Vanguard Malvern Funds 20260805 0 49.65 49.65 49.61 49.65 3124800 49.65
VTWG.US Vanguard Russell 2000 Growth Index Fund ETF Shares 20260805 0 283.64 285.44 282.05 282.32 32700 282.32 down up incorrect
VTWO.US Vanguard Russell 2000 Index Fund ETF Shares 20260805 0 122.31 122.48 121.16 121.16 894100 121.16 down up incorrect
VTWV.US Vanguard Russell 2000 Value Index Fund ETF Shares 20260805 0 200.97 200.97 198.57 198.79 32700 198.79 down down correct
VWOB.US Vanguard Emerging Markets Government Bond Index Fund ETF Shares 20260805 0 66.2 66.21 66.075 66.16 1326144 65.8382 down down correct
VXUS.US Vanguard Total International Stock Index Fund ETF Shares 20260805 0 86.88 87.03 86.48 86.51 4634700 86.51 down down correct
VYMI.US Vanguard International High Dividend Yield Index Fund ETF Shares 20260805 0 104.55 104.57 104.15 104.17 765800 104.17 down down correct
WBND.US Western Asset Total Return ETF 20260805 0 49.52 49.66 49.52 49.56 35254 49.56 up up correct
WCBR.US WisdomTree Trust 20260805 0 40.82 42.206 40.28 40.32 68400 40.32 down down correct
WOOD.US iShares Global Timber & Forestry ETF 20260805 0 73.24 73.24 72.71 72.83 35700 72.83 down down correct
XT.US iShares Exponential Technologies ETF 20260805 0 82.72 82.92 81.89 81.96 148300 81.96 down down correct
YLDE.US ClearBridge Dividend Strategy ESG ETF 20260805 0 57.58 57.58 57.06 57.32 58600 56.9992 down down correct

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