CollectAI

close-nasdaq_etfs

2026/08/07

TICKER DESC DATE TIME OPEN HIGH LOW CLOSE VOL Adj CLOSE Trend Predict Result
AADR.US AdvisorShares Dorsey Wright ADR ETF 20260807 0 86.24 86.24 84.35 84.35 900 84.35 down down correct
AAXJ.US iShares MSCI All Country Asia ex Japan ETF 20260807 0 114.08 114.08 112.36 113.53 161500 113.53 down down correct
ACWI.US iShares Trust 20260807 0 161.25 161.56 160.66 161.44 2164900 161.44 up up correct
ACWX.US iShares MSCI ACWI ex U.S. ETF 20260807 0 77.56 77.64 77.05 77.41 1334400 77.41 down down correct
AGNG.US Global X Aging Population ETF 20260807 0 37.809 37.918 37.61 37.918 6900 37.918 up up correct
AGZD.US WisdomTree Interest Rate Hedged U.S. Aggregate Bond Fund 20260807 0 22.55 22.63 22.55 22.5766 28383 22.4967 up up correct
AIA.US iShares Trust 20260807 0 135.86 135.86 133.57 135.24 60200 135.24 down down correct
AIQ.US Global X Artificial Intelligence & Technology ETF 20260807 0 62.755 63.43 62.453 63.35 1031400 63.35 up up correct
AIRR.US First Trust Exchange 20260807 0 122.73 123.926 120.82 123.54 441600 123.54 up up correct
ALTY.US Global X Funds 20260807 0 12.33 12.33 12.275 12.3 10000 12.3 down down correct
ANGL.US VanEck Vectors ETF Trust 20260807 0 29.03 29.05 29 29.02 583000 28.8609 down down correct
AQWA.US Global X Funds 20260807 0 19.92 19.93 19.81 19.83 5400 19.83 down down correct
BBH.US VanEck Vectors Biotech ETF 20260807 0 213.36 216.58 212.81 216.58 5200 216.58 up down incorrect
BFIT.US Global X Health & Wellness ETF 20260807 0 34.94 35.04 34.52 34.66 74374 34.66 down down correct
BGRN.US iShares Trust 20260807 0 46.95 46.955 46.89 46.93 17676 46.7555 down down correct
BIB.US ProShares Ultra Nasdaq Biotechnology 20260807 0 105.2 106.72 103.56 106.44 33800 106.44 up up correct
BIS.US ProShares UltraShort Nasdaq Biotechnology 20260807 0 13.09 13.09 12.7 12.7 5500 12.7 down down correct
BKCH.US Global X Blockchain ETF 20260807 0 66.19 66.54 63.12 65.23 65000 65.23 down up incorrect
BND.US Vanguard Bond Index Funds 20260807 0 72.45 72.48 72.3201 72.4 10067600 72.1465 down down correct
BNDW.US Vanguard Total World Bond ETF 20260807 0 67.7 67.72 67.61 67.69 80400 67.4829 down down correct
BNDX.US Vanguard Total International Bond Index Fund ETF Shares 20260807 0 47.95 47.97 47.9 47.95 3809100 47.8284
BOTZ.US Global X Robotics & Artificial Intelligence ETF 20260807 0 37.38 37.65 37.21 37.61 686800 37.61 up up correct
BSCQ.US Invesco BulletShares 2026 Corporate Bond ETF 20260807 0 19.54 19.55 19.54 19.545 2950758 19.4832 up up correct
BSCR.US Invesco BulletShares 2027 Corporate Bond ETF 20260807 0 19.64 19.64 19.63 19.635 497149 19.5657 down down correct
BSCS.US Invesco BulletShares 2028 Corporate Bond ETF 20260807 0 20.37 20.37 20.36 20.365 450926 20.2886 down down correct
BSCT.US Invesco BulletShares 2029 Corporate Bond ETF 20260807 0 18.555 18.56 18.55 18.555 450497 18.4849
BSCU.US Invesco BulletShares 2030 Corporate Bond ETF 20260807 0 16.585 16.59 16.562 16.575 821500 16.5096 down down correct
BSCV.US Invesco BulletShares 2031 Corporate Bond ETF 20260807 0 16.32 16.32 16.29 16.305 285300 16.2378 down down correct
BSJQ.US Invesco BulletShares 2026 High Yield Corporate Bond ETF 20260807 0 22.93 22.93 22.92 22.925 144707 22.8466 down up incorrect
BSJR.US Invesco BulletShares 2027 High Yield Corporate Bond ETF 20260807 0 22.34 22.41 22.34 22.401 171700 22.3036 up down incorrect
BSJS.US Invesco BulletShares 2028 High Yield Corporate Bond ETF 20260807 0 21.74 21.8 21.74 21.78 122200 21.6717 up up correct
BSJT.US Invesco BulletShares 2029 High Yield Corporate Bond ETF 20260807 0 21.17 21.22 21.15 21.175 133900 21.0642 up up correct
BSMQ.US Invesco Exchange 20260807 0 23.56 23.585 23.54 23.565 27700 23.5095 up up correct
BSMR.US Invesco Exchange 20260807 0 23.66 23.72 23.645 23.694 90300 23.6395 up up correct
BSMS.US Invesco Exchange 20260807 0 23.4 23.43 23.39 23.41 91900 23.3518 up up correct
BSMT.US Invesco Exchange 20260807 0 23.02 23.035 23.01 23.02 51200 22.9647
BSMU.US Invesco BulletShares 2030 Municipal Bond ETF 20260807 0 21.741 21.75 21.7 21.735 27800 21.6807 down down correct
BSMV.US Invesco BulletShares 2031 Municipal Bond ETF 20260807 0 20.83 20.86 20.795 20.845 25500 20.7899 up up correct
BTEC.US Principal Healthcare Innovators Index ETF 20260807 0 9.685 9.879 9.665 9.7775 239405 9.7775 up up correct
BUG.US Global X Funds 20260807 0 41.6 41.9 41.075 41.68 815000 41.68 up down incorrect
CARZ.US First Trust NASDAQ Global Auto Index Fund 20260807 0 106.99 108 106.99 107.63 1200 107.63 up up correct
CATH.US Global X S&P 500 Catholic Values ETF 20260807 0 91.85 92.25 91.85 92.129 16400 92.129 up up correct
CDC.US Victory Portfolios II 20260807 0 76.12 76.635 75.72 76.474 14000 76.474 up up correct
CDL.US Victory Portfolios II 20260807 0 79.33 79.97 79.33 79.783 6200 79.783 up up correct
CEFA.US Global X S&P Catholic Values Developed ex 20260807 0 41.6411 41.6411 41.6411 41.6411 178 41.6411
CFA.US VictoryShares US 500 Volatility Wtd ETF 20260807 0 101.66 101.95 101.66 101.841 3500 101.841 up up correct
CFO.US Victory Portfolios II 20260807 0 82.39 82.549 82.39 82.549 2400 82.549 up down incorrect
CIBR.US First Trust Exchange 20260807 0 98.8 99.1 97.14 97.85 1155300 97.85 down down correct
CIZ.US VictoryShares Developed Enhanced Volatility Wtd ETF 20260807 0 1.7 2.05 1.6 1.7 5673307 1.7
CLOU.US Global X Funds 20260807 0 27.11 27.58 27.01 27.28 643200 27.28 up down incorrect
COMT.US iShares GSCI Commodity Dynamic Roll Strategy ETF 20260807 0 32.51 32.75 32.38 32.55 219300 32.55 up up correct
CSB.US VictoryShares US Small Cap High Div Volatility Wtd ETF 20260807 0 67.08 67.51 66.89 67.381 4300 67.381 up up correct
CTEC.US Global X Funds 20260807 0 56.94 58.79 56.94 58.4 1400 58.4 up up correct
CXSE.US WisdomTree Trust 20260807 0 39.32 39.48 39.32 39.43 9400 39.43 up up correct
DALI.US First Trust Dorsey Wright DALI 1 ETF 20260807 0 29.1 29.1 29.04 29.08 1600 29.08 down up incorrect
DAPP.US VanEck Vectors ETF Trust 20260807 0 17.91 17.97 17.3 17.69 203800 17.69 down down correct
DAX.US Global X DAX Germany ETF 20260807 0 47.13 47.226 46.93 47.145 38700 47.145 up up correct
DDI.US DoubleDown Interactive Co. Ltd. American Depository Shares 20260807 0 11.94 11.995 11.86 11.86 63900 11.86 down up incorrect
DDIV.US First Trust Dorsey Wright Momentum & Dividend ETF 20260807 0 47.15 47.276 47.15 47.158 2700 47.158 up down incorrect
DEMZ.US Democratic Large Cap Core ETF 20260807 0 48.58 48.58 48.43 48.491 2000 48.491 down down correct
DGRE.US WisdomTree Emerging Markets Quality Dividend Growth Fund 20260807 0 39.59 39.74 39.57 39.57 3100 39.57 down down correct
DGRS.US WisdomTree Trust 20260807 0 61.12 61.29 60.89 61.1913 103016 61.1095 up up correct
DGRW.US WisdomTree U.S. Quality Dividend Growth Fund 20260807 0 99.62 100.07 99.56 100.02 512246 99.9647 up down incorrect
DMXF.US iShares ESG Advanced MSCI EAFE Index ETF 20260807 0 87.29 87.31 86.81 87.093 12200 87.093 down up incorrect
DRIV.US Global X Funds 20260807 0 35.51 35.885 35.41 35.78 62600 35.78 up up correct
DVLU.US First Trust Dorsey Wright Momentum & Value ETF 20260807 0 41.65 41.82 41.65 41.6881 2784 41.6881 up up correct
DVOL.US First Trust Exchange 20260807 0 37.95 37.95 37.8 37.8183 3957 37.8183 down down correct
DVY.US iShares Trust 20260807 0 160.6 162.31 159.93 161.91 244700 161.91 up up correct
DWAS.US Invesco DWA SmallCap Momentum ETF 20260807 0 117.22 118.08 117.22 118.03 13100 118.03 up up correct
DWAW.US AdvisorShares Trust 20260807 0 51.05 51.163 51.038 51.163 2900 51.163 up up correct
DWSH.US AdvisorShares Dorsey Wright Short ETF 20260807 0 5.6 5.605 5.55 5.555 9400 5.555 down down correct
DWUS.US AdvisorShares Trust 20260807 0 60.33 60.3687 60.33 60.3687 1597 60.3687 up up correct
EBIZ.US Global X Funds 20260807 0 31.16 31.42 31.16 31.347 1200 31.347 up up correct
ECOW.US Pacer Emerging Markets Cash Cows 100 ETF 20260807 0 27.78 27.79 27.69 27.746 14000 27.746 down up incorrect
EEMA.US iShares MSCI Emerging Markets Asia ETF 20260807 0 115.34 115.34 113.98 114.66 16000 114.66 down up incorrect
EFAS.US Global X MSCI SuperDividend EAFE ETF 20260807 0 23.02 23.03 22.91 23 28100 23 down down correct
EMB.US iShares J.P. Morgan USD Emerging Markets Bond ETF 20260807 0 95.3 95.33 95.04 95.24 3435296 94.8243 down down correct
EMCB.US WisdomTree Emerging Markets Corporate Bond Fund 20260807 0 65.88 65.98 65.87 65.87 2367 65.5715 down down correct
EMIF.US iShares Emerging Markets Infrastructure ETF 20260807 0 26.21 26.22 26.17 26.17 8900 26.17 down down correct
EMXC.US iShares MSCI Emerging Markets ex China ETF 20260807 0 95.24 95.34 93.71 94.72 1310400 94.72 down up incorrect
EMXF.US iShares Trust 20260807 0 56.42 56.67 56.42 56.619 1800 56.619 up up correct
ENZL.US iShares MSCI New Zealand ETF 20260807 0 47.68 47.69 47.21 47.36 250700 47.36 down down correct
EQRR.US ProShares Equities for Rising Rates ETF 20260807 0 84.27 84.27 83.665 84.069 2500 84.069 down up incorrect
ESGD.US iShares ESG Aware MSCI EAFE ETF 20260807 0 107.87 107.87 107.29 107.68 198100 107.68 down down correct
ESGE.US iShares ESG Aware MSCI EM ETF 20260807 0 52.94 52.945 52.19 52.68 687600 52.68 down down correct
ESGU.US iShares ESG Aware MSCI USA ETF 20260807 0 169.18 169.67 168.79 169.54 291400 169.54 up up correct
ESMV.US iShares ESG MSCI USA Min Vol Factor ETF 20260807 0 31.583 31.583 31.583 31.583 100 31.583
ESPO.US VanEck Vectors Video Gaming and eSports ETF 20260807 0 98.11 99.34 98.11 99.33 31000 99.33 up up correct
EUFN.US iShares MSCI Europe Financials ETF 20260807 0 42.74 42.74 42.35 42.46 710000 42.46 down down correct
EWJV.US iShares Trust 20260807 0 48.11 48.259 47.88 48.14 29900 48.14 up up correct
EWZS.US iShares MSCI Brazil Small 20260807 0 12.93 12.95 12.71 12.8 153600 12.8 down down correct
FAAR.US First Trust Exchange 20260807 0 30.87 30.94 30.706 30.74 21300 30.74 down down correct
FAB.US First Trust Exchange 20260807 0 106.35 106.91 106.24 106.62 4800 106.62 up up correct
FAD.US First Trust Multi Cap Growth AlphaDEX Fund 20260807 0 191.86 191.86 190.71 191.69 10400 191.69 down up incorrect
FALN.US iShares Fallen Angels USD Bond ETF 20260807 0 27.01 27.0105 26.965 26.99 328349 26.8476 down down correct
FCA.US First Trust Exchange 20260807 0 27.77 27.92 27.61 27.73 4000 27.73 down down correct
FCAL.US First Trust Exchange 20260807 0 48.95 48.97 48.84 48.91 10016 48.7653 down down correct
FCEF.US First Trust CEF Income Opportunity ETF 20260807 0 24.13 24.16 24.0216 24.131 50876 23.994 up down incorrect
FCVT.US First Trust SSI Strategic Convertible Securities ETF 20260807 0 50.7 50.7 50.15 50.4895 70506 50.444 down down correct
FDIV.US First Trust Strategic Income ETF 20260807 0 28.13 28.3 28.13 28.204 11600 28.204 up up correct
FDNI.US First Trust Dow Jones International Internet ETF 20260807 0 29.33 29.37 29.31 29.37 600 29.37 up up correct
FDT.US First Trust Exchange 20260807 0 93.72 94 93.25 93.97 78900 93.97 up up correct
FDTS.US First Trust Developed Markets ex 20260807 0 68.07 68.245 68.07 68.245 1225 68.245 up up correct
FEM.US First Trust Emerging Markets AlphaDEX Fund 20260807 0 32.26 32.26 32.04 32.21 46500 32.21 down down correct
FEMB.US First Trust Emerging Markets Local Currency Bond ETF 20260807 0 29.76 29.8799 29.645 29.825 85232 29.6395 up up correct
FEMS.US First Trust Exchange 20260807 0 45.44 45.44 44.83 45.3 30000 45.3 down down correct
FEP.US First Trust Europe AlphaDEX Fund 20260807 0 59.99 60.03 59.81 60.03 11000 60.03 up up correct
FEUZ.US First Trust Exchange 20260807 0 68.78 68.78 68.78 68.78 680 68.78
FEX.US First Trust Large Cap Core AlphaDEX Fund 20260807 0 139.26 139.97 138.95 139.86 50800 139.86 up up correct
FGM.US First Trust Germany AlphaDEX Fund 20260807 0 63.815 64.02 63.815 63.93 2796 63.93 up down incorrect
FICS.US First Trust International Developed Cap Strength ETF 20260807 0 43.255 43.29 43.11 43.19 6900 43.19 down up incorrect
FID.US First Trust S&P International Dividend Aristocrats ETF 20260807 0 22.82 22.9 22.81 22.86 7200 22.86 up up correct
FINX.US Global X FinTech ETF 20260807 0 26.32 26.32 25.871 26.024 46900 26.024 down down correct
FIXD.US First Trust Exchange 20260807 0 43.12 43.15 43.035 43.08 269851 42.9146 down down correct
FJP.US First Trust Japan AlphaDEX Fund 20260807 0 76.87 77.78 76.87 77.62 5200 77.62 up up correct
FKU.US First Trust United Kingdom AlphaDEX Fund 20260807 0 56.9 57 56.9 56.93 800 56.93 up down incorrect
FLN.US First Trust Latin America AlphaDEX Fund 20260807 0 25.6301 25.71 25.6301 25.7085 6980 25.7085 up up correct
FMB.US First Trust Managed Municipal ETF 20260807 0 50.65 50.65 50.51 50.61 78355 50.4512 down down correct
FMHI.US First Trust Exchange 20260807 0 47.72 47.9299 47.72 47.8811 130704 47.702 up up correct
FNK.US First Trust Mid Cap Value AlphaDEX Fund 20260807 0 64.01 64.29 64.01 64.2 2300 64.2 up up correct
FNX.US First Trust Mid Cap Core AlphaDEX Fund 20260807 0 146.17 146.9 146.09 146.76 14500 146.76 up up correct
FNY.US First Trust Mid Cap Growth AlphaDEX Fund 20260807 0 106.59 107.06 106.34 106.97 6100 106.97 up up correct
FPA.US First Trust Asia Pacific Ex 20260807 0 47.21 48.31 47.19 48.31 3251 48.31 up up correct
FPXE.US First Trust IPOX Europe Equity Opportunities ETF 20260807 0 34.33 34.33 34.33 34.33 200 34.33
FPXI.US First Trust International Equity Opportunities ETF 20260807 0 72.63 72.63 72.17 72.54 14500 72.54 down up incorrect
FSZ.US First Trust Switzerland AlphaDEX Fund 20260807 0 83.16 83.34 83.16 83.34 300 83.34 up up correct
FTA.US First Trust Large Cap Value AlphaDEX Fund 20260807 0 101.57 102.33 101.27 102.17 20100 102.17 up down incorrect
FTAG.US First Trust Exchange 20260807 0 29.55 29.6099 29.51 29.5306 1622 29.5306 down down correct
FTC.US First Trust Large Cap Growth AlphaDEX Fund 20260807 0 184.58 184.58 183.83 183.93 17300 183.93 down down correct
FTCS.US First Trust Capital Strength ETF 20260807 0 99.57 100.25 99.17 100.17 296200 100.17 up down incorrect
FTGC.US First Trust Global Tactical Commodity Strategy Fund 20260807 0 28.89 29.025 28.875 28.91 386700 28.91 up up correct
FTHI.US First Trust BuyWrite Income ETF 20260807 0 23.92 23.96 23.83 23.96 412599 23.7808 up down incorrect
FTRI.US First Trust Exchange 20260807 0 17.55 17.62 17.54 17.56 10400 17.56 up up correct
FTSL.US First Trust Senior Loan Fund 20260807 0 44.91 44.94 44.88 44.9054 175490 44.6809 down down correct
FTSM.US First Trust Enhanced Short Maturity ETF 20260807 0 59.81 59.81 59.78 59.785 293200 59.5814 down up incorrect
FTXG.US First Trust Nasdaq Food & Beverage ETF 20260807 0 22.71 22.785 22.66 22.785 1500 22.785 up up correct
FTXH.US First Trust Nasdaq Pharmaceuticals ETF 20260807 0 39.33 39.62 39.12 39.53 115000 39.53 up up correct
FTXL.US First Trust Nasdaq Semiconductor ETF 20260807 0 236.11 237.82 230.24 236.49 119600 236.49 up up correct
FTXN.US First Trust Nasdaq Oil & Gas ETF 20260807 0 36.23 36.59 36.03 36.18 44700 36.18 down down correct
FTXO.US First Trust Nasdaq Bank ETF 20260807 0 42.81 43.01 42.54 42.91 67600 42.91 up up correct
FTXR.US First Trust Nasdaq Transportation ETF 20260807 0 45.01 45.31 44.905 45.08 40800 45.08 up up correct
FV.US First Trust Dorsey Wright Focus 5 ETF 20260807 0 72.01 72.58 72.01 72.58 52400 72.58 up down incorrect
FVC.US First Trust Dorsey Wright Dynamic Focus 5 ETF 20260807 0 41.48 41.855 41.48 41.855 600 41.855 up down incorrect
FYC.US First Trust Small Cap Growth AlphaDEX Fund 20260807 0 123.27 123.75 122.55 123.05 82300 123.05 down down correct
FYT.US First Trust Small Cap Value AlphaDEX Fund 20260807 0 72.79 73.33 72.57 72.96 16000 72.96 up up correct
FYX.US First Trust Exchange 20260807 0 144.87 145.51 144.87 145.02 46300 145.02 up down incorrect
GLDI.US Credit Suisse X 20260807 0 147.3 148.512 147.3 147.964 149800 146.1586 up up correct
GNMA.US iShares GNMA Bond ETF 20260807 0 43.52 43.98 43.47 43.6105 10462 43.4521 up up correct
GNOM.US Global X Genomics & Biotechnology ETF 20260807 0 57.22 58.26 57.08 58.174 48400 58.174 up down incorrect
GRID.US First Trust NASDAQ Clean Edge Smart Grid Infrastructure Index Fund 20260807 0 188.12 188.56 185.84 186.43 2928600 186.43 down down correct
HERD.US Pacer Cash Cows Fund of Funds ETF 20260807 0 51.49 51.69 51.26 51.685 3000 51.685 up up correct
HERO.US Global X Funds 20260807 0 27.11 27.5 27.07 27.388 17200 27.388 up up correct
HLAL.US Wahed FTSE USA Shariah ETF 20260807 0 72.99 73.19 72.7 73.14 38800 73.14 up up correct
HNDL.US Strategy Shares 20260807 0 22.68 22.754 22.68 22.72 136300 22.5878 up up correct
HYDR.US Global X Hydrogen ETF 20260807 0 44.3 44.3 42.434 43.556 27500 43.556 down down correct
HYLS.US First Trust Tactical High Yield ETF 20260807 0 40.75 40.75 40.6968 40.73 90585 40.5049 down down correct
HYXF.US iShares ESG Advanced High Yield Corporate Bond ETF 20260807 0 46.5 46.5 46.33 46.45 155600 46.2186 down down correct
HYZD.US WisdomTree Interest Rate Hedged High Yield Bond Fund 20260807 0 22.69 22.69 22.625 22.6675 63691 22.5676 down down correct
IBB.US iShares Biotechnology ETF 20260807 0 196.15 197.88 194.72 197.71 1526200 197.71 up down incorrect
IBBQ.US Invesco Nasdaq Biotechnology ETF 20260807 0 33.37 33.72 33.37 33.719 16600 33.719 up up correct
IBTA.US iShares Trust 20260807 0 36.67 39.91 36.13 38.42 457335 38.42 up up correct
IBTG.US iShares Trust 20260807 0 22.84 22.85 22.84 22.84 1186200 22.7657
IBTH.US iShares Trust 20260807 0 22.33 22.34 22.33 22.34 341600 22.2706 up up correct
IBTI.US iShares Trust 20260807 0 22.08 22.09 22.07 22.08 1075500 22.0098
IBTJ.US iShares Trust 20260807 0 21.56 21.56 21.54 21.55 126800 21.4804 down down correct
IBTK.US iShares iBonds Dec 2030 Term Treasury ETF 20260807 0 19.42 19.43 19.4 19.405 219400 19.343 down down correct
IBTL.US iShares iBonds Dec 2031 Term Treasury ETF 20260807 0 20.03 20.039 20 20.01 140000 19.9437 down up incorrect
ICLN.US iShares Global Clean Energy ETF 20260807 0 18.47 18.62 18.08 18.3 9223600 18.3 down down correct
IEF.US iShares 7 20260807 0 93.29 93.32 93.06 93.17 55016641 92.8364 down down correct
IEI.US iShares 3 20260807 0 116.65 116.68 116.47 116.55 1065000 116.1774 down down correct
IEUS.US iShares MSCI Europe Small 20260807 0 73.87 74 73.78 73.81 2400 73.81 down down correct
IFGL.US iShares International Developed Real Estate ETF 20260807 0 23.11 23.18 23.04 23.11 8600 23.11
IFV.US First Trust Dorsey Wright International Focus 5 ETF 20260807 0 26.14 26.18 26.02 26.101 25000 26.101 down up incorrect
IGF.US iShares Trust 20260807 0 66.17 66.26 65.82 65.95 1264800 65.95 down down correct
IGIB.US iShares 5 20260807 0 52.45 52.47 52.32 52.38 1695000 52.1573 down down correct
IGOV.US iShares International Treasury Bond ETF 20260807 0 41.31 41.51 41.31 41.45 143500 41.45 up up correct
IGSB.US iShares 1 20260807 0 52.16 52.16 52.1 52.13 1516000 51.9278 down down correct
IJT.US iShares S&P Small 20260807 0 176.95 177.42 176.39 176.97 194800 176.97 up up correct
IMCV.US iShares Morningstar Mid 20260807 0 96.5 96.82 95.91 96.72 11400 96.72 up up correct
INDY.US iShares India 50 ETF 20260807 0 44.35 44.35 44.16 44.28 139100 44.28 down down correct
IPKW.US Invesco International BuyBack Achievers ETF 20260807 0 61.96 61.96 61.7 61.835 373900 61.835 down down correct
ISHG.US iShares 1 20260807 0 75.28 75.71 75.28 75.66 15600 75.66 up up correct
ISTB.US iShares Core 1 20260807 0 48.02 48.04 47.99 48.02 319100 47.8427
IUS.US Invesco RAFI Strategic US ETF 20260807 0 69.27 69.52 69.13 69.51 60400 69.51 up up correct
IUSB.US iShares Core Total USD Bond Market ETF 20260807 0 45.58 45.59 45.4801 45.54 3113568 45.3717 down down correct
IUSG.US iShares Core S&P U.S. Growth ETF 20260807 0 194 194.62 193.19 194.19 409800 194.19 up up correct
IUSV.US iShares Core S&P U.S. Value ETF 20260807 0 113.77 114.35 113.52 114.29 454300 114.29 up up correct
IXUS.US iShares Core MSCI Total International Stock ETF 20260807 0 97.57 97.57 96.92 97.34 1092800 97.34 down down correct
JOET.US Virtus ETF Trust II 20260807 0 46.65 46.675 46.4 46.61 35200 46.61 down down correct
JSML.US Janus Henderson Small Cap Growth Alpha ETF 20260807 0 91.53 91.62 90.95 91.368 34300 91.368 down down correct
KBWB.US Invesco Exchange 20260807 0 97.44 97.84 96.64 97.61 1315300 97.61 up down incorrect
KBWD.US Invesco KBW High Dividend Yield Financial ETF 20260807 0 12.39 12.6801 12.39 12.63 412592 12.4947 up down incorrect
KBWP.US Invesco KBW Property & Casualty Insurance ETF 20260807 0 135.12 136.32 135.12 135.85 7000 135.85 up up correct
KBWY.US Invesco KBW Premium Yield Equity REIT ETF 20260807 0 18.1 18.225 18.05 18.2 99381 18.0806 up up correct
KROP.US Global X Funds 20260807 0 35.271 35.271 35.271 35.271 536 35.271
LDEM.US iShares ESG MSCI EM Leaders ETF 20260807 0 60.77 60.972 60.77 60.972 1100 60.972 up up correct
LDSF.US First Trust Exchange 20260807 0 18.87 18.88 18.86 18.88 7500 18.8051 up up correct
LEGR.US First Trust Exchange 20260807 0 66.55 66.59 66.37 66.509 8300 66.509 down down correct
LMBS.US First Trust Low Duration Opportunities ETF 20260807 0 49.65 51.9 49.55 49.6352 250709 49.4655 down down correct
LRGE.US ClearBridge Large Cap Growth ESG ETF 20260807 0 88.083 88.24 87.81 88.2 3000 88.2 up up correct
LVHD.US Legg Mason Low Volatility High Dividend ETF 20260807 0 44.26 44.5 44 44.42 62400 44.42 up up correct
MBB.US iShares Trust 20260807 0 93.32 93.355 93.1006 93.27 1416335 92.9305 down down correct
MCHI.US iShares MSCI China ETF 20260807 0 56.3 56.64 56.3 56.57 1823600 56.57 up up correct
MDIV.US First Trust Multi 20260807 0 16.76 16.81 16.74 16.7706 60901 16.6566 up up correct
MILN.US Global X Millennials Consumer ETF 20260807 0 46.383 46.8 46.383 46.624 8000 46.624 up down incorrect
NFTY.US First Trust Exchange 20260807 0 55.09 55.55 55.04 55.14 39400 55.14 up up correct
NXTG.US First Trust Exchange 20260807 0 152.34 152.51 151.63 152.51 5900 152.51 up up correct
ONEQ.US Fidelity Nasdaq Composite Index ETF 20260807 0 104.62 105.26 104.34 105.18 258600 105.18 up up correct
PDBC.US Invesco Optimum Yield Diversified Commodity Strategy No K 20260807 0 17.24 17.39 17.23 17.25 3171200 17.25 up down incorrect
PDP.US Invesco DWA Momentum ETF 20260807 0 139.54 139.54 136.88 138.6 19200 138.6 down down correct
PEY.US Invesco High Yield Equity Dividend Achievers ETF 20260807 0 24.72 25.06 24.65 24.9642 326721 24.8718 up up correct
PEZ.US Invesco DWA Consumer Cyclicals Momentum ETF 20260807 0 103.97 103.97 103.87 103.87 700 103.87 down down correct
PFF.US iShares Preferred and Income Securities ETF 20260807 0 30.55 30.65 30.51 30.64 2234400 30.4918 up up correct
PFI.US Invesco DWA Financial Momentum ETF 20260807 0 62.21 62.25 62.1 62.14 3700 62.14 down down correct
PFM.US Invesco Dividend Achievers ETF 20260807 0 57.55 57.63 57.48 57.61 9100 57.61 up up correct
PGJ.US Invesco Golden Dragon China ETF 20260807 0 25.49 25.6 25.36 25.58 6300 25.58 up up correct
PHO.US Invesco Water Resources ETF 20260807 0 72.89 73.77 72.81 73.31 117700 73.31 up up correct
PID.US Invesco International Dividend Achievers ETF 20260807 0 23.11 23.12 23.03 23.06 56200 23.06 down down correct
PIE.US Invesco DWA Emerging Markets Momentum ETF 20260807 0 32.5 32.71 32.2 32.52 17000 32.52 up up correct
PIO.US Invesco Global Water ETF 20260807 0 46.66 46.66 46.45 46.45 2700 46.45 down up incorrect
PIZ.US Invesco DWA Developed Markets Momentum ETF 20260807 0 53.96 53.97 53.55 53.85 32600 53.85 down down correct
PKW.US Invesco BuyBack Achievers ETF 20260807 0 149.37 149.46 148.67 149.28 26000 149.28 down down correct
PNQI.US Invesco NASDAQ Internet ETF 20260807 0 51.15 52.02 51.15 51.78 48400 51.78 up up correct
PPH.US VanEck Vectors ETF Trust 20260807 0 111.36 111.41 110.27 111.16 71000 111.16 down up incorrect
PRFZ.US Invesco FTSE RAFI US 1500 Small 20260807 0 55.82 56.14 55.71 56.08 55800 56.08 up up correct
PRN.US Invesco DWA Industrials Momentum ETF 20260807 0 224.19 224.89 217.83 221.9 84400 221.9 down down correct
PSC.US Principal Exchange 20260807 0 69.66 69.91 69.4306 69.83 64588 69.83 up down incorrect
PSCC.US Invesco S&P SmallCap Consumer Staples ETF 20260807 0 37.05 37.33 36.98 37.23 5800 37.23 up down incorrect
PSCD.US Invesco S&P SmallCap Consumer Discretionary ETF 20260807 0 121.71 122.22 121.71 122.22 400 122.22 up up correct
PSCE.US Invesco S&P SmallCap Energy ETF 20260807 0 56.52 57.7 56.31 57.16 8600 57.16 up up correct
PSCF.US Invesco S&P SmallCap Financials ETF 20260807 0 66.6 66.9 66.47 66.51 1200 66.51 down down correct
PSCH.US Invesco S&P SmallCap Health Care ETF 20260807 0 54.32 54.99 54.32 54.99 175100 54.99 up up correct
PSCI.US Invesco S&P SmallCap Industrials ETF 20260807 0 186.16 186.16 185.34 185.34 3000 185.34 down down correct
PSCM.US Invesco S&P SmallCap Materials ETF 20260807 0 103.41 103.41 102.79 102.79 300 102.79 down up incorrect
PSCT.US Invesco S&P SmallCap Information Technology ETF 20260807 0 83.51 83.52 82.49 83.21 19900 83.21 down down correct
PSCU.US Invesco S&P SmallCap Utilities & Communication Services ETF 20260807 0 64.82 65.13 64.82 65.13 400 65.13 up up correct
PSET.US Principal Exchange 20260807 0 81.54 81.54 81.375 81.408 600 81.408 down down correct
PSL.US Invesco Exchange 20260807 0 114.03 115.74 114.03 115.58 2600 115.58 up down incorrect
PTF.US Invesco Exchange 20260807 0 109.37 109.95 105.51 108.17 108900 108.17 down up incorrect
PTH.US Invesco DWA Healthcare Momentum ETF 20260807 0 59.45 60.37 59.45 60.36 57000 60.36 up up correct
PUI.US Invesco DWA Utilities Momentum ETF 20260807 0 45.18 45.49 45.18 45.3368 1443 45.3368 up up correct
PXI.US Invesco DWA Energy Momentum ETF 20260807 0 57.6 57.69 57.26 57.34 4600 57.34 down up incorrect
PY.US Principal Exchange 20260807 0 56.99 57.469 56.98 57.469 14400 57.469 up up correct
PYZ.US Invesco DWA Basic Materials Momentum ETF 20260807 0 127.13 127.79 127.01 127.56 1100 127.56 up down incorrect
QABA.US First Trust NASDAQ ABA Community Bank Index Fund 20260807 0 69.35 69.35 68.7 69.01 2700 69.01 down down correct
QAT.US iShares MSCI Qatar ETF 20260807 0 17.75 17.78 17.745 17.78 2700 17.78 up up correct
QCLN.US First Trust NASDAQ Clean Edge Green Energy Index Fund 20260807 0 52.85 53.34 51.76 52.82 367800 52.82 down down correct
QCLR.US Global X NASDAQ 100® Collar 95 20260807 0 28.205 28.24 28.205 28.24 600 28.24 up up correct
QQEW.US First Trust NASDAQ 20260807 0 160.74 162.03 160.74 161.99 81600 161.99 up up correct
QQMG.US Invesco ESG NASDAQ 100 ETF 20260807 0 50.37 50.426 50.15 50.424 16100 50.424 up down incorrect
QQQ.US Invesco QQQ Trust Series 1 20260807 0 720.15 723.63 716.51 723.03 31070400 723.03 up up correct
QQQA.US ProShares Trust 20260807 0 72.07 72.23 71.295 72.007 33400 72.007 down down correct
QQQJ.US Invesco NASDAQ Next Gen 100 ETF 20260807 0 45.93 46.29 45.73 46.27 174700 46.27 up up correct
QQQM.US Invesco NASDAQ 100 ETF 20260807 0 296.59 297.94 295.06 297.7 2836600 297.7 up up correct
QQXT.US First Trust NASDAQ 20260807 0 102.18 102.55 102.05 102.55 2500 102.55 up up correct
QRMI.US Global X NASDAQ 100® Risk Managed Income ETF 20260807 0 15.275 15.29 15.258 15.29 11400 15.1359 up down incorrect
QTEC.US First Trust Exchange 20260807 0 317.32 318.02 313.92 316.59 154100 316.59 down down correct
QTR.US Global X NASDAQ 100 Tail Risk ETF 20260807 0 34.29 34.395 34.246 34.348 28600 34.348 up up correct
QYLD.US Global X NASDAQ 100 Covered Call ETF 20260807 0 18.112 18.15 18.1 18.14 3515768 17.9589 up up correct
QYLG.US Global X Funds 20260807 0 29.66 29.73 29.56 29.7 37300 29.5288 up up correct
RAYS.US Global X Solar ETF 20260807 0 2037.5 2074.5 2016.5 2035 2366 2035 down down correct
RDVY.US First Trust Rising Dividend Achievers ETF 20260807 0 83.45 83.45 83.02 83.32 769800 83.32 down down correct
REIT.US ALPS Active REIT ETF 20260807 0 30.762 30.81 30.68 30.732 26700 30.732 down down correct
RFDI.US First Trust RiverFront Dynamic Developed International ETF 20260807 0 92.02 92.198 92.02 92.198 2100 92.198 up up correct
RFEM.US First Trust RiverFront Dynamic Emerging Markets ETF 20260807 0 96.63 96.63 95.81 96.156 13900 96.156 down down correct
RING.US iShares MSCI Global Gold Miners ETF 20260807 0 77 78.3 76.74 78.02 382600 78.02 up up correct
RNEM.US First Trust Exchange 20260807 0 57.3925 57.3925 57.3215 57.3215 644 57.3215 down down correct
RNRG.US Global X Renewable Energy Producers ETF 20260807 0 34.495 34.575 34.495 34.575 800 34.575 up up correct
ROBT.US First Trust Exchange 20260807 0 58.29 59.16 58.29 59.09 37600 59.09 up up correct
RTH.US VanEck Vectors ETF Trust 20260807 0 271.77 274.05 271.745 273.853 4718 273.853 up up correct
SARK.US Tuttle Capital Short Innovation ETF 20260807 0 27.93 27.93 27.01 27.03 241500 27.03 down up incorrect
SCZ.US iShares MSCI EAFE Small 20260807 0 86.79 86.88 86.52 86.8 674400 86.8 up up correct
SDG.US iShares MSCI Global Impact ETF 20260807 0 92.08 92.13 91.75 92.077 7800 92.077 down down correct
SDVY.US First Trust Exchange 20260807 0 44.61 44.715 44.425 44.6 683600 44.6 down down correct
SHV.US iShares Short Treasury Bond ETF 20260807 0 110.15 110.16 110.14 110.15 3536100 109.8127
SHY.US iShares Trust 20260807 0 81.94 81.94 81.89 81.92 2939607 81.6759 down up incorrect
SKOR.US FlexShares Credit 20260807 0 48.07 48.09 48.01 48.025 56200 47.8342 down down correct
SKYU.US ProShares Ultra Cloud Computing 20260807 0 47.715 47.924 47.7 47.924 3800 47.924 up up correct
SKYY.US First Trust Exchange 20260807 0 154.45 156.54 154.45 156.17 644300 156.17 up up correct
SLQD.US iShares Trust 20260807 0 50.14 50.14 50.08 50.11 270000 49.9237 down down correct
SLVO.US Credit Suisse X 20260807 0 68 68.3 67.25 67.78 130800 66.5154 down down correct
SMCP.US AlphaMark Actively Managed Small Cap ETF 20260807 0 25.97 26.17 25.89 26.17 1900 26.17 up up correct
SMH.US VanEck Vectors Semiconductor ETF 20260807 0 583.58 586.09 572.32 582.7 6505032 582.7 down down correct
SNSR.US Global X Internet of Things ETF 20260807 0 49.08 49.62 49.08 49.52 17300 49.52 up up correct
SOCL.US Global X Funds 20260807 0 46.91 47.14 46.64 46.92 8700 46.92 up up correct
SOXQ.US Invesco PHLX Semiconductor ETF 20260807 0 97.2 97.8 95.11 97.2 835800 97.2
SOXX.US iShares Semiconductor ETF 20260807 0 545.2 547.9 531.27 543.27 5262600 543.27 down down correct
SPRX.US Spear Alpha ETF 20260807 0 49.03 49.8 47.78 48.82 109200 48.82 down down correct
SQLV.US Legg Mason ETF Investment Trust 20260807 0 54.76 54.889 54.76 54.889 1100 54.889 up up correct
SQQQ.US ProShares Trust 20260807 0 37.86 38.4581 37.3 37.4 52557922 37.4 down down correct
SRET.US Global X SuperDividend REIT ETF 20260807 0 22.35 22.56 22.35 22.448 27400 22.448 up up correct
SUSB.US iShares ESG 1 20260807 0 24.87 24.87 24.84 24.86 109900 24.7641 down up incorrect
SUSC.US iShares ESG USD Corporate Bond ETF 20260807 0 22.76 22.77 22.71 22.728 172400 22.6391 down down correct
SUSL.US iShares ESG MSCI USA Leaders ETF 20260807 0 137.89 137.98 137.45 137.93 45200 137.93 up up correct
TDIV.US First Trust NASDAQ Technology Dividend Index Fund 20260807 0 116.6 117.11 116.17 117.04 96000 117.04 up up correct
TLT.US iShares 20+ Year Treasury Bond ETF 20260807 0 82.795 82.85 82.4801 82.76 96129996 82.4444 down down correct
TQQQ.US ProShares UltraPro QQQ 20260807 0 73.66 74.67 72.52 74.47 59409800 74.47 up up correct
TUR.US iShares Inc. 20260807 0 38.72 38.78 38.46 38.75 39100 38.75 up up correct
UAE.US iShares MSCI UAE ETF 20260807 0 19.61 19.74 19.6 19.74 350900 19.74 up up correct
UCRD.US VictoryShares ESG Corporate Bond ETF 20260807 0 21.185 21.185 21.185 21.185 100 21.185
UCYB.US ProShares Ultra Nasdaq Cybersecurity 20260807 0 89.94 91.25 88.62 89.121 14300 89.121 down down correct
UFO.US Procure ETF Trust II 20260807 0 47.32 48.151 46.9 48.13 238600 48.13 up up correct
USIG.US iShares Broad USD Investment Grade Corporate Bond ETF 20260807 0 50.44 50.47 50.35 50.4 1271000 50.1954 down down correct
USMC.US Principal U.S. Mega 20260807 0 76.05 76.33 76.025 76.3 88400 76.3 up up correct
USOI.US Credit Suisse X 20260807 0 45.15 45.25 44.875 45.05 83100 42.4554 down down correct
USXF.US iShares ESG Advanced MSCI USA ETF 20260807 0 69.6 69.6 69.05 69.578 32200 69.578 down down correct
VCIT.US Vanguard Intermediate 20260807 0 81.52 81.55 81.33 81.42 8456255 81.0785 down down correct
VCLT.US Vanguard Long 20260807 0 72.48 72.53 72.23 72.36 1995500 71.9977 down down correct
VCSH.US Vanguard Scottsdale Funds 20260807 0 78.66 78.66 78.57 78.61 3677900 78.3064 down down correct
VGIT.US Vanguard Intermediate 20260807 0 58.48 58.49 58.38 58.42 5189200 58.2132 down up incorrect
VGLT.US Vanguard Scottsdale Funds 20260807 0 53.13 53.17 52.94 53.08 3693950 52.8643 down down correct
VGSH.US Vanguard Short 20260807 0 58.07 58.08 58.05 58.07 2224200 57.902
VIGI.US Vanguard International Dividend Appreciation Index Fund ETF Shares 20260807 0 99.54 99.685 99.28 99.6 298600 99.6 up up correct
VMBS.US Vanguard Mortgage 20260807 0 46.23 46.3 46.15 46.24 1000400 46.073 up up correct
VNQI.US Vanguard Global ex 20260807 0 46.17 46.3 46.14 46.23 160900 46.23 up up correct
VONE.US Vanguard Russell 1000 Index Fund ETF Shares 20260807 0 349.07 350.42 348.97 350.17 50800 350.17 up up correct
VONG.US Vanguard Scottsdale Funds 20260807 0 128.31 128.56 127.46 128.28 614600 128.28 down up incorrect
VONV.US Vanguard Scottsdale Funds 20260807 0 112.6 113 112.23 112.97 476700 112.97 up up correct
VPN.US Global X Funds 20260807 0 25.545 25.785 25.485 25.785 4164 25.785 up up correct
VRIG.US Invesco Actively Managed Exchange 20260807 0 25.09 25.09 25.08 25.09 548203 24.9989
VSDA.US VictoryShares Dividend Accelerator ETF 20260807 0 60.16 60.47 60.16 60.442 8100 60.442 up up correct
VSMV.US VictoryShares US Multi 20260807 0 60.54 60.777 60.53 60.777 5500 60.777 up up correct
VTC.US Vanguard Scottsdale Funds 20260807 0 75.46 75.5297 75.31 75.3978 81302 75.0696 down down correct
VTHR.US Vanguard Russell 3000 Index Fund ETF Shares 20260807 0 341.09 342.09 340.92 341.99 20800 341.99 up up correct
VTIP.US Vanguard Malvern Funds 20260807 0 49.71 49.71 49.67 49.67 2234600 49.67 down down correct
VTWG.US Vanguard Russell 2000 Growth Index Fund ETF Shares 20260807 0 283.17 284.79 282.83 284.64 9100 284.64 up up correct
VTWO.US Vanguard Russell 2000 Index Fund ETF Shares 20260807 0 121.44 122.06 121.18 121.85 762700 121.85 up up correct
VTWV.US Vanguard Russell 2000 Value Index Fund ETF Shares 20260807 0 198.68 199.33 197.65 198.94 26600 198.94 up up correct
VWOB.US Vanguard Emerging Markets Government Bond Index Fund ETF Shares 20260807 0 66.21 66.235 66.095 66.21 802927 65.888
VXUS.US Vanguard Total International Stock Index Fund ETF Shares 20260807 0 87.42 87.48 86.83 87.21 4400300 87.21 down down correct
VYMI.US Vanguard International High Dividend Yield Index Fund ETF Shares 20260807 0 105.3 105.3 104.83 105.05 749700 105.05 down down correct
WBND.US Western Asset Total Return ETF 20260807 0 49.43 49.47 49.42 49.42 36927 49.42 down down correct
WCBR.US WisdomTree Trust 20260807 0 40.28 40.68 39.931 40.354 31000 40.354 up up correct
WOOD.US iShares Global Timber & Forestry ETF 20260807 0 73.54 73.66 73.27 73.55 9900 73.55 up up correct
XT.US iShares Exponential Technologies ETF 20260807 0 82.59 82.89 82.385 82.84 45000 82.84 up down incorrect
YLDE.US ClearBridge Dividend Strategy ESG ETF 20260807 0 57.42 57.55 57.352 57.389 15600 57.0678 down down correct

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