CollectAI

close-nasdaq_etfs

2026/08/10

TICKER DESC DATE TIME OPEN HIGH LOW CLOSE VOL Adj CLOSE Trend Predict Result
AADR.US AdvisorShares Dorsey Wright ADR ETF 20260810 0 83.81 84.59 83.69 84.25 5400 84.25 up down incorrect
AAXJ.US iShares MSCI All Country Asia ex Japan ETF 20260810 0 112.92 113.09 112.42 112.77 250700 112.77 down up incorrect
ACWI.US iShares Trust 20260810 0 161.18 161.515 160.94 161.1 1535386 161.1 down down correct
ACWX.US iShares MSCI ACWI ex U.S. ETF 20260810 0 77.21 77.22 76.96 77.04 1028900 77.04 down down correct
AGNG.US Global X Aging Population ETF 20260810 0 38.01 38.35 38.01 38.35 131168 38.35 up up correct
AGZD.US WisdomTree Interest Rate Hedged U.S. Aggregate Bond Fund 20260810 0 22.63 22.64 22.59 22.6004 18297 22.5204 down down correct
AIA.US iShares Trust 20260810 0 134.53 135 133.97 134.57 179800 134.57 up up correct
AIQ.US Global X Artificial Intelligence & Technology ETF 20260810 0 63.22 63.752 63.09 63.51 922200 63.51 up up correct
AIRR.US First Trust Exchange 20260810 0 123.54 123.84 122.3425 122.44 355145 122.44 down down correct
ALTY.US Global X Funds 20260810 0 12.3 12.3 12.26 12.27 5600 12.27 down up incorrect
ANGL.US VanEck Vectors ETF Trust 20260810 0 29 29 28.95 28.96 443700 28.8013 down down correct
AQWA.US Global X Funds 20260810 0 19.65 19.7 19.6 19.6 2900 19.6 down down correct
BBH.US VanEck Vectors Biotech ETF 20260810 0 219 220 218.1 219.79 6500 219.79 up up correct
BFIT.US Global X Health & Wellness ETF 20260810 0 34.54 34.64 33.66 33.8 144269 33.8 down down correct
BGRN.US iShares Trust 20260810 0 46.87 46.88 46.81 46.815 30158 46.6409 down down correct
BIB.US ProShares Ultra Nasdaq Biotechnology 20260810 0 107.95 109.22 106.79 108.86 10000 108.86 up up correct
BIS.US ProShares UltraShort Nasdaq Biotechnology 20260810 0 12.42 12.45 12.41 12.41 5500 12.41 down down correct
BKCH.US Global X Blockchain ETF 20260810 0 65.38 65.38 62.23 62.33 27700 62.33 down up incorrect
BND.US Vanguard Bond Index Funds 20260810 0 72.37 72.37 72.14 72.15 5899190 71.8974 down down correct
BNDW.US Vanguard Total World Bond ETF 20260810 0 67.6 67.65 67.46 67.47 163300 67.2636 down down correct
BNDX.US Vanguard Total International Bond Index Fund ETF Shares 20260810 0 47.86 47.89 47.77 47.79 3560700 47.6688 down down correct
BOTZ.US Global X Robotics & Artificial Intelligence ETF 20260810 0 37.61 37.65 37.335 37.42 468300 37.42 down down correct
BSCQ.US Invesco BulletShares 2026 Corporate Bond ETF 20260810 0 19.54 19.55 19.54 19.54 697943 19.4782
BSCR.US Invesco BulletShares 2027 Corporate Bond ETF 20260810 0 19.64 19.64 19.63 19.635 400118 19.5657 down down correct
BSCS.US Invesco BulletShares 2028 Corporate Bond ETF 20260810 0 20.36 20.36 20.35 20.355 597887 20.2786 down up incorrect
BSCT.US Invesco BulletShares 2029 Corporate Bond ETF 20260810 0 18.55 18.55 18.52 18.525 437163 18.455 down down correct
BSCU.US Invesco BulletShares 2030 Corporate Bond ETF 20260810 0 16.55 16.56 16.53 16.535 477000 16.4698 down down correct
BSCV.US Invesco BulletShares 2031 Corporate Bond ETF 20260810 0 16.28 16.28 16.25 16.255 447000 16.188 down down correct
BSJQ.US Invesco BulletShares 2026 High Yield Corporate Bond ETF 20260810 0 22.93 22.93 22.89 22.895 254000 22.8168 down down correct
BSJR.US Invesco BulletShares 2027 High Yield Corporate Bond ETF 20260810 0 22.4 22.41 22.34 22.365 158000 22.2678 down down correct
BSJS.US Invesco BulletShares 2028 High Yield Corporate Bond ETF 20260810 0 21.78 21.79 21.76 21.785 143300 21.6766 up up correct
BSJT.US Invesco BulletShares 2029 High Yield Corporate Bond ETF 20260810 0 21.17 21.19 21.15 21.165 133700 21.0542 down up incorrect
BSMQ.US Invesco Exchange 20260810 0 23.55 23.62 23.52 23.575 36500 23.5195 up up correct
BSMR.US Invesco Exchange 20260810 0 23.66 23.74 23.64 23.645 29900 23.5906 down down correct
BSMS.US Invesco Exchange 20260810 0 23.43 23.43 23.391 23.415 26500 23.3568 down down correct
BSMT.US Invesco Exchange 20260810 0 23.03 23.04 23.01 23.016 23400 22.9607 down up incorrect
BSMU.US Invesco BulletShares 2030 Municipal Bond ETF 20260810 0 21.8 21.8 21.77 21.785 35300 21.7306 down down correct
BSMV.US Invesco BulletShares 2031 Municipal Bond ETF 20260810 0 20.87 20.9 20.82 20.836 25600 20.7809 down down correct
BTEC.US Principal Healthcare Innovators Index ETF 20260810 0 9.8775 10.015 9.838 9.985 168885 9.985 up down incorrect
BUG.US Global X Funds 20260810 0 41.66 43.43 41.64 43 1328200 43 up up correct
CARZ.US First Trust NASDAQ Global Auto Index Fund 20260810 0 107.1 108.1 106.95 107.11 5000 107.11 up up correct
CATH.US Global X S&P 500 Catholic Values ETF 20260810 0 92.14 92.2 91.93 92.03 21300 92.03 down up incorrect
CDC.US Victory Portfolios II 20260810 0 76.35 76.44 76.12 76.39 14100 76.39 up down incorrect
CDL.US Victory Portfolios II 20260810 0 79.78 79.78 79.5025 79.7037 7064 79.7037 down down correct
CEFA.US Global X S&P Catholic Values Developed ex 20260810 0 41.61 41.61 41.4801 41.5001 1611 41.5001 down down correct
CFA.US VictoryShares US 500 Volatility Wtd ETF 20260810 0 101.81 102.09 101.81 101.936 6297 101.936 up up correct
CFO.US Victory Portfolios II 20260810 0 82.505 82.745 82.5 82.615 5800 82.615 up up correct
CIBR.US First Trust Exchange 20260810 0 97.89 101.179 97.57 100.6 2154200 100.6 up up correct
CIZ.US VictoryShares Developed Enhanced Volatility Wtd ETF 20260810 0 1.7 1.81 1.665 1.7 952427 1.7
CLOU.US Global X Funds 20260810 0 27.07 28.2 27.065 28.09 4165900 28.09 up up correct
COMT.US iShares GSCI Commodity Dynamic Roll Strategy ETF 20260810 0 33.16 33.61 33.07 33.59 386400 33.59 up up correct
CSB.US VictoryShares US Small Cap High Div Volatility Wtd ETF 20260810 0 67.22 67.22 66.94 67.033 9300 67.033 down down correct
CTEC.US Global X Funds 20260810 0 58.175 60.45 54.72 58.005 10800 58.005 down down correct
CXSE.US WisdomTree Trust 20260810 0 39.29 39.48 39.23 39.48 4300 39.48 up down incorrect
DALI.US First Trust Dorsey Wright DALI 1 ETF 20260810 0 28.99 29.03 28.971 29.011 1200 29.011 up up correct
DAPP.US VanEck Vectors ETF Trust 20260810 0 17.82 17.82 17.1 17.12 126948 17.12 down down correct
DAX.US Global X DAX Germany ETF 20260810 0 47.29 47.3 46.7701 47.005 32160 47.005 down down correct
DDI.US DoubleDown Interactive Co. Ltd. American Depository Shares 20260810 0 11.81 12.07 11.81 12.05 130412 12.05 up down incorrect
DDIV.US First Trust Dorsey Wright Momentum & Dividend ETF 20260810 0 47.24 47.24 47.0777 47.0777 11140 47.0777 down down correct
DEMZ.US Democratic Large Cap Core ETF 20260810 0 48.59 48.59 48.2934 48.2934 1868 48.2934 down down correct
DGRE.US WisdomTree Emerging Markets Quality Dividend Growth Fund 20260810 0 39.27 40.028 39.207 39.207 6700 39.207 down down correct
DGRS.US WisdomTree Trust 20260810 0 61.02 61.02 60.77 60.8671 16620 60.7857 down down correct
DGRW.US WisdomTree U.S. Quality Dividend Growth Fund 20260810 0 100.05 100.29 99.885 100.11 364394 100.0546 up up correct
DMXF.US iShares ESG Advanced MSCI EAFE Index ETF 20260810 0 87.09 87.09 86.52 86.623 14500 86.623 down down correct
DRIV.US Global X Funds 20260810 0 35.87 35.87 35.5 35.5698 18519 35.5698 down down correct
DVLU.US First Trust Dorsey Wright Momentum & Value ETF 20260810 0 41.81 41.82 41.6811 41.6811 2462 41.6811 down down correct
DVOL.US First Trust Exchange 20260810 0 37.77 37.83 37.745 37.7538 1900 37.7538 down up incorrect
DVY.US iShares Trust 20260810 0 161.53 162.1 161.15 161.99 292500 161.99 up down incorrect
DWAS.US Invesco DWA SmallCap Momentum ETF 20260810 0 117.52 118.065 116.5616 116.5616 7415 116.5616 down down correct
DWAW.US AdvisorShares Trust 20260810 0 51.02 51.02 50.947 50.947 1200 50.947 down down correct
DWSH.US AdvisorShares Dorsey Wright Short ETF 20260810 0 5.62 5.62 5.58 5.5815 852 5.5815 down down correct
DWUS.US AdvisorShares Trust 20260810 0 60.28 60.28 60.2286 60.2286 843 60.2286 down down correct
EBIZ.US Global X Funds 20260810 0 31.25 31.3858 31.18 31.3858 3581 31.3858 up up correct
ECOW.US Pacer Emerging Markets Cash Cows 100 ETF 20260810 0 27.64 27.728 27.625 27.678 16800 27.678 up up correct
EEMA.US iShares MSCI Emerging Markets Asia ETF 20260810 0 114.48 114.57 114.11 114.23 34091 114.23 down down correct
EFAS.US Global X MSCI SuperDividend EAFE ETF 20260810 0 23 23.01 22.9 22.965 36056 22.965 down down correct
EMB.US iShares J.P. Morgan USD Emerging Markets Bond ETF 20260810 0 95.22 95.22 94.815 94.84 3522550 94.426 down down correct
EMCB.US WisdomTree Emerging Markets Corporate Bond Fund 20260810 0 65.9699 65.9699 65.855 65.855 1039 65.5566 down up incorrect
EMIF.US iShares Emerging Markets Infrastructure ETF 20260810 0 26.03 26.03 25.94 25.94 1500 25.94 down up incorrect
EMXC.US iShares MSCI Emerging Markets ex China ETF 20260810 0 93.8 94.16 93.53 93.76 1974500 93.76 down down correct
EMXF.US iShares Trust 20260810 0 56.5 56.5196 56.29 56.3827 2577 56.3827 down down correct
ENZL.US iShares MSCI New Zealand ETF 20260810 0 47.62 47.7 47.25 47.52 112000 47.52 down down correct
EQRR.US ProShares Equities for Rising Rates ETF 20260810 0 85.18 85.78 85.18 85.777 1700 85.777 up down incorrect
ESGD.US iShares ESG Aware MSCI EAFE ETF 20260810 0 107.42 107.49 107.0301 107.09 307232 107.09 down down correct
ESGE.US iShares ESG Aware MSCI EM ETF 20260810 0 52.37 52.475 52.19 52.33 508800 52.33 down down correct
ESGU.US iShares ESG Aware MSCI USA ETF 20260810 0 169.29 169.94 169.29 169.49 499700 169.49 up up correct
ESMV.US iShares ESG MSCI USA Min Vol Factor ETF 20260810 0 31.7 31.71 31.6613 31.6613 899 31.6613 down down correct
ESPO.US VanEck Vectors Video Gaming and eSports ETF 20260810 0 99.41 99.88 99.41 99.6 13212 99.6 up up correct
EUFN.US iShares MSCI Europe Financials ETF 20260810 0 42.43 42.43 42.23 42.29 868600 42.29 down down correct
EWJV.US iShares Trust 20260810 0 47.52 47.66 47.31 47.35 60141 47.35 down down correct
EWZS.US iShares MSCI Brazil Small 20260810 0 12.75 12.75 12.6 12.62 161600 12.62 down up incorrect
FAAR.US First Trust Exchange 20260810 0 31.02 31.24 31.02 31.17 43053 31.17 up up correct
FAB.US First Trust Exchange 20260810 0 106.48 106.73 106.32 106.63 15100 106.63 up up correct
FAD.US First Trust Multi Cap Growth AlphaDEX Fund 20260810 0 191.47 191.55 190.57 190.57 39200 190.57 down down correct
FALN.US iShares Fallen Angels USD Bond ETF 20260810 0 26.99 27.01 26.94 26.99 2621379 26.8476
FCA.US First Trust Exchange 20260810 0 27.82 27.85 27.64 27.85 800 27.85 up up correct
FCAL.US First Trust Exchange 20260810 0 49.08 49.08 48.85 48.92 10131 48.7753 down down correct
FCEF.US First Trust CEF Income Opportunity ETF 20260810 0 24.1 24.3 24.1 24.2229 13118 24.0854 up up correct
FCVT.US First Trust SSI Strategic Convertible Securities ETF 20260810 0 50.67 50.67 50.2715 50.2715 6743 50.2262 down down correct
FDIV.US First Trust Strategic Income ETF 20260810 0 28.11 28.2007 28.11 28.2007 25097 28.2007 up down incorrect
FDNI.US First Trust Dow Jones International Internet ETF 20260810 0 29.36 29.65 29.36 29.6473 7293 29.6473 up up correct
FDT.US First Trust Exchange 20260810 0 93.28 93.62 93.1 93.23 63300 93.23 down down correct
FDTS.US First Trust Developed Markets ex 20260810 0 68.67 68.7125 68.67 68.7125 1719 68.7125 up up correct
FEM.US First Trust Emerging Markets AlphaDEX Fund 20260810 0 32.26 32.26 32.12 32.17 57200 32.17 down down correct
FEMB.US First Trust Emerging Markets Local Currency Bond ETF 20260810 0 29.83 29.83 29.5901 29.71 55153 29.5252 down down correct
FEMS.US First Trust Exchange 20260810 0 45.63 45.65 45.34 45.4552 11993 45.4552 down down correct
FEP.US First Trust Europe AlphaDEX Fund 20260810 0 59.82 59.89 59.51 59.62 12600 59.62 down down correct
FEUZ.US First Trust Exchange 20260810 0 68.2 68.405 67.59 68.3255 2205 68.3255 up down incorrect
FEX.US First Trust Large Cap Core AlphaDEX Fund 20260810 0 139.73 140.13 139.62 139.81 10800 139.81 up up correct
FGM.US First Trust Germany AlphaDEX Fund 20260810 0 63.375 63.375 63.3022 63.3022 1534 63.3022 down down correct
FICS.US First Trust International Developed Cap Strength ETF 20260810 0 43 43 42.89 42.9501 4205 42.9501 down up incorrect
FID.US First Trust S&P International Dividend Aristocrats ETF 20260810 0 22.82 22.88 22.7113 22.83 17827 22.83 up up correct
FINX.US Global X FinTech ETF 20260810 0 25.89 26.04 25.85 26.007 24200 26.007 up up correct
FIXD.US First Trust Exchange 20260810 0 43.02 43.02 42.8301 42.93 278752 42.7652 down down correct
FJP.US First Trust Japan AlphaDEX Fund 20260810 0 76.69 78.46 76.06 76.28 14500 76.28 down down correct
FKU.US First Trust United Kingdom AlphaDEX Fund 20260810 0 56.61 56.78 56.53 56.53 3100 56.53 down down correct
FLN.US First Trust Latin America AlphaDEX Fund 20260810 0 25.47 25.5187 25.36 25.3838 13981 25.3838 down down correct
FMB.US First Trust Managed Municipal ETF 20260810 0 50.7 50.7 50.52 50.61 197179 50.4512 down up incorrect
FMHI.US First Trust Exchange 20260810 0 47.87 47.88 47.8 47.84 57412 47.661 down down correct
FNK.US First Trust Mid Cap Value AlphaDEX Fund 20260810 0 64.19 64.4 64.03 64.26 4000 64.26 up up correct
FNX.US First Trust Mid Cap Core AlphaDEX Fund 20260810 0 146.73 146.73 146.17 146.23 12200 146.23 down up incorrect
FNY.US First Trust Mid Cap Growth AlphaDEX Fund 20260810 0 106.72 106.72 106.16 106.16 6800 106.16 down up incorrect
FPA.US First Trust Asia Pacific Ex 20260810 0 47.6501 48.28 47.6501 47.86 3650 47.86 up up correct
FPXE.US First Trust IPOX Europe Equity Opportunities ETF 20260810 0 34.12 34.12 34.11 34.11 600 34.11 down down correct
FPXI.US First Trust International Equity Opportunities ETF 20260810 0 72.32 72.32 71.8 71.85 10600 71.85 down up incorrect
FSZ.US First Trust Switzerland AlphaDEX Fund 20260810 0 82.71 82.86 82.71 82.86 400 82.86 up up correct
FTA.US First Trust Large Cap Value AlphaDEX Fund 20260810 0 102.22 102.5 101.96 102.46 13700 102.46 up up correct
FTAG.US First Trust Exchange 20260810 0 29.4544 29.4544 29.4544 29.4544 172 29.4544
FTC.US First Trust Large Cap Growth AlphaDEX Fund 20260810 0 184.71 184.71 183.43 183.43 3300 183.43 down down correct
FTCS.US First Trust Capital Strength ETF 20260810 0 100.05 100.78 100.05 100.65 406800 100.65 up up correct
FTGC.US First Trust Global Tactical Commodity Strategy Fund 20260810 0 29.27 29.585 29.27 29.57 396855 29.57 up up correct
FTHI.US First Trust BuyWrite Income ETF 20260810 0 23.92 24.02 23.92 23.96 466693 23.7808 up down incorrect
FTRI.US First Trust Exchange 20260810 0 17.47 17.61 17.34 17.61 16000 17.61 up up correct
FTSL.US First Trust Senior Loan Fund 20260810 0 44.91 44.92 44.9 44.9 151830 44.6755 down down correct
FTSM.US First Trust Enhanced Short Maturity ETF 20260810 0 59.79 59.8 59.77 59.77 669900 59.5664 down down correct
FTXG.US First Trust Nasdaq Food & Beverage ETF 20260810 0 22.67 22.686 22.67 22.686 900 22.686 up up correct
FTXH.US First Trust Nasdaq Pharmaceuticals ETF 20260810 0 39.51 40.15 39.51 40.1048 84670 40.1048 up up correct
FTXL.US First Trust Nasdaq Semiconductor ETF 20260810 0 236.41 237.35 229.2 229.2 111470 229.2 down down correct
FTXN.US First Trust Nasdaq Oil & Gas ETF 20260810 0 37.23 38.09 37.23 38.08 107823 38.08 up up correct
FTXO.US First Trust Nasdaq Bank ETF 20260810 0 42.79 43.03 42.77 42.932 74600 42.932 up up correct
FTXR.US First Trust Nasdaq Transportation ETF 20260810 0 45.01 45.01 44.68 44.68 139000 44.68 down down correct
FV.US First Trust Dorsey Wright Focus 5 ETF 20260810 0 72.36 72.93 72.36 72.694 73300 72.694 up down incorrect
FVC.US First Trust Dorsey Wright Dynamic Focus 5 ETF 20260810 0 41.912 42.07 41.912 41.9254 3653 41.9254 up up correct
FYC.US First Trust Small Cap Growth AlphaDEX Fund 20260810 0 122.48 123.35 122.34 122.52 47800 122.52 up up correct
FYT.US First Trust Small Cap Value AlphaDEX Fund 20260810 0 72.81 72.81 72.31 72.35 38300 72.35 down down correct
FYX.US First Trust Exchange 20260810 0 144.42 144.69 144.02 144.05 20800 144.05 down down correct
GLDI.US Credit Suisse X 20260810 0 148 148.99 147.545 148.797 156700 146.9814 up down incorrect
GNMA.US iShares GNMA Bond ETF 20260810 0 43.64 43.64 43.3992 43.45 39291 43.2921 down down correct
GNOM.US Global X Genomics & Biotechnology ETF 20260810 0 58.25 59.915 58.25 59.76 30600 59.76 up up correct
GRID.US First Trust NASDAQ Clean Edge Smart Grid Infrastructure Index Fund 20260810 0 187.66 188 185.09 185.17 283900 185.17 down down correct
HERD.US Pacer Cash Cows Fund of Funds ETF 20260810 0 51.52 51.8599 51.52 51.795 1545 51.795 up up correct
HERO.US Global X Funds 20260810 0 27.49 27.73 27.46 27.595 5300 27.595 up down incorrect
HLAL.US Wahed FTSE USA Shariah ETF 20260810 0 73.08 73.32 72.92 72.97 51800 72.97 down down correct
HNDL.US Strategy Shares 20260810 0 22.72 22.75 22.64 22.66 84400 22.5281 down down correct
HYDR.US Global X Hydrogen ETF 20260810 0 44.84 44.84 43.2523 43.4744 19239 43.4744 down up incorrect
HYLS.US First Trust Tactical High Yield ETF 20260810 0 40.73 40.73 40.64 40.67 96230 40.4453 down down correct
HYXF.US iShares ESG Advanced High Yield Corporate Bond ETF 20260810 0 46.45 46.45 46.306 46.369 17600 46.138 down down correct
HYZD.US WisdomTree Interest Rate Hedged High Yield Bond Fund 20260810 0 22.68 22.6813 22.6 22.6472 195529 22.5473 down down correct
IBB.US iShares Biotechnology ETF 20260810 0 198.27 200.49 197.91 200.02 1900200 200.02 up down incorrect
IBBQ.US Invesco Nasdaq Biotechnology ETF 20260810 0 34 34.12 33.95 34.1019 34172 34.1019 up up correct
IBTA.US iShares Trust 20260810 0 38.45 38.45 34.61 36.19 300330 36.19 down down correct
IBTG.US iShares Trust 20260810 0 22.85 22.85 22.84 22.845 267900 22.7706 down down correct
IBTH.US iShares Trust 20260810 0 22.34 22.34 22.33 22.34 280300 22.2706
IBTI.US iShares Trust 20260810 0 22.08 22.08 22.06 22.07 291500 21.9999 down down correct
IBTJ.US iShares Trust 20260810 0 21.53 21.53 21.52 21.525 190500 21.4555 down down correct
IBTK.US iShares iBonds Dec 2030 Term Treasury ETF 20260810 0 19.39 19.39 19.37 19.37 131100 19.3081 down down correct
IBTL.US iShares iBonds Dec 2031 Term Treasury ETF 20260810 0 19.98 19.99 19.96 19.965 198800 19.8988 down down correct
ICLN.US iShares Global Clean Energy ETF 20260810 0 18.31 18.325 18.04 18.08 10893950 18.08 down down correct
IEF.US iShares 7 20260810 0 92.96 92.975 92.76 92.76 8610148 92.4279 down up incorrect
IEI.US iShares 3 20260810 0 116.38 116.4 116.25 116.25 735100 115.8784 down up incorrect
IEUS.US iShares MSCI Europe Small 20260810 0 73.43 73.44 73.16 73.24 2900 73.24 down down correct
IFGL.US iShares International Developed Real Estate ETF 20260810 0 22.85 22.91 22.78 22.84 5100 22.84 down down correct
IFV.US First Trust Dorsey Wright International Focus 5 ETF 20260810 0 25.994 26.06 25.89 25.956 13800 25.956 down down correct
IGF.US iShares Trust 20260810 0 65.85 65.9 65.55 65.79 852800 65.79 down down correct
IGIB.US iShares 5 20260810 0 52.26 52.28 52.15 52.16 1871500 51.9382 down up incorrect
IGOV.US iShares International Treasury Bond ETF 20260810 0 41.3 41.42 41.16 41.19 255200 41.19 down down correct
IGSB.US iShares 1 20260810 0 52.09 52.09 52.04 52.04 1687100 51.8382 down down correct
IJT.US iShares S&P Small 20260810 0 176.92 177 175.78 176.02 131100 176.02 down down correct
IMCV.US iShares Morningstar Mid 20260810 0 96.5 97.05 96.5 96.97 22200 96.97 up up correct
INDY.US iShares India 50 ETF 20260810 0 44.09 44.1 43.9 43.97 98600 43.97 down down correct
IPKW.US Invesco International BuyBack Achievers ETF 20260810 0 61.62 61.79 61.59 61.7 18600 61.7 up up correct
ISHG.US iShares 1 20260810 0 75.8 75.89 75.32 75.39 26600 75.39 down down correct
ISTB.US iShares Core 1 20260810 0 47.99 47.99 47.95 47.96 489900 47.7829 down down correct
IUS.US Invesco RAFI Strategic US ETF 20260810 0 69.47 69.85 69.46 69.8 43100 69.8 up up correct
IUSB.US iShares Core Total USD Bond Market ETF 20260810 0 45.46 45.49 45.37 45.38 3196020 45.2123 down down correct
IUSG.US iShares Core S&P U.S. Growth ETF 20260810 0 194.01 194.93 193.58 193.74 559500 193.74 down down correct
IUSV.US iShares Core S&P U.S. Value ETF 20260810 0 113.94 114.52 113.86 114.5 618000 114.5 up down incorrect
IXUS.US iShares Core MSCI Total International Stock ETF 20260810 0 97.08 97.145 96.8074 96.93 7072700 96.93 down down correct
JOET.US Virtus ETF Trust II 20260810 0 46.74 46.955 46.71 46.82 18600 46.82 up down incorrect
JSML.US Janus Henderson Small Cap Growth Alpha ETF 20260810 0 91.31 91.54 90.5 90.5013 13505 90.5013 down down correct
KBWB.US Invesco Exchange 20260810 0 97.56 98.18 97.21 97.87 785400 97.87 up up correct
KBWD.US Invesco KBW High Dividend Yield Financial ETF 20260810 0 12.56 12.56 12.43 12.52 534313 12.3859 down down correct
KBWP.US Invesco KBW Property & Casualty Insurance ETF 20260810 0 135.15 135.67 134.45 135.12 163500 135.12 down down correct
KBWY.US Invesco KBW Premium Yield Equity REIT ETF 20260810 0 18.13 18.13 17.764 17.825 241847 17.7081 down down correct
KROP.US Global X Funds 20260810 0 35.9 35.9 34.09 35.0736 4062 35.0736 down down correct
LDEM.US iShares ESG MSCI EM Leaders ETF 20260810 0 60.94 60.94 60.8803 60.8803 383 60.8803 down up incorrect
LDSF.US First Trust Exchange 20260810 0 18.89 18.89 18.86 18.861 6600 18.7862 down down correct
LEGR.US First Trust Exchange 20260810 0 66.39 66.47 66.3 66.365 2603 66.365 down up incorrect
LMBS.US First Trust Low Duration Opportunities ETF 20260810 0 49.66 49.75 49.5741 49.595 407799 49.4254 down down correct
LRGE.US ClearBridge Large Cap Growth ESG ETF 20260810 0 88.28 88.7 88.28 88.5698 8729 88.5698 up up correct
LVHD.US Legg Mason Low Volatility High Dividend ETF 20260810 0 44.3 44.3 43.97 44.18 47598 44.18 down up incorrect
MBB.US iShares Trust 20260810 0 93.19 93.19 92.89 92.92 1958739 92.5818 down up incorrect
MCHI.US iShares MSCI China ETF 20260810 0 56.54 56.96 56.44 56.93 2639100 56.93 up up correct
MDIV.US First Trust Multi 20260810 0 16.71 16.75 16.7 16.745 38195 16.6311 up up correct
MILN.US Global X Millennials Consumer ETF 20260810 0 46.54 46.63 46.39 46.603 7700 46.603 up up correct
NFTY.US First Trust Exchange 20260810 0 55.01 55.11 54.74 54.86 11400 54.86 down down correct
NXTG.US First Trust Exchange 20260810 0 152.51 152.51 151.28 151.28 6400 151.28 down down correct
ONEQ.US Fidelity Nasdaq Composite Index ETF 20260810 0 104.96 105.26 104.57 104.79 186900 104.79 down down correct
PDBC.US Invesco Optimum Yield Diversified Commodity Strategy No K 20260810 0 17.585 17.879 17.57 17.83 9395478 17.83 up up correct
PDP.US Invesco DWA Momentum ETF 20260810 0 138.75 139.67 137.65 137.65 65000 137.65 down down correct
PEY.US Invesco High Yield Equity Dividend Achievers ETF 20260810 0 24.89 24.89 24.69 24.7777 455589 24.6859 down down correct
PEZ.US Invesco DWA Consumer Cyclicals Momentum ETF 20260810 0 103.22 103.25 103.06 103.06 800 103.06 down down correct
PFF.US iShares Preferred and Income Securities ETF 20260810 0 30.52 30.69 30.43 30.57 2232800 30.4221 up up correct
PFI.US Invesco DWA Financial Momentum ETF 20260810 0 62.6 62.6 62.24 62.24 3500 62.24 down down correct
PFM.US Invesco Dividend Achievers ETF 20260810 0 57.5 57.77 57.5 57.73 14000 57.73 up up correct
PGJ.US Invesco Golden Dragon China ETF 20260810 0 25.53 26 25.53 25.96 18900 25.96 up up correct
PHO.US Invesco Water Resources ETF 20260810 0 73.39 73.56 73.08 73.24 118100 73.24 down down correct
PID.US Invesco International Dividend Achievers ETF 20260810 0 22.99 22.99 22.89 22.96 84600 22.96 down down correct
PIE.US Invesco DWA Emerging Markets Momentum ETF 20260810 0 32.38 32.54 32.29 32.44 30500 32.44 up up correct
PIO.US Invesco Global Water ETF 20260810 0 46.14 46.21 45.87 45.94 5200 45.94 down down correct
PIZ.US Invesco DWA Developed Markets Momentum ETF 20260810 0 53.49 53.76 53.35 53.47 28500 53.47 down down correct
PKW.US Invesco BuyBack Achievers ETF 20260810 0 148.82 149.92 148.82 149.82 23100 149.82 up down incorrect
PNQI.US Invesco NASDAQ Internet ETF 20260810 0 51.53 52.22 51.53 52.19 30200 52.19 up up correct
PPH.US VanEck Vectors ETF Trust 20260810 0 110.85 112.74 110.85 112.74 192400 112.74 up up correct
PRFZ.US Invesco FTSE RAFI US 1500 Small 20260810 0 55.93 56.09 55.79 55.82 76200 55.82 down up incorrect
PRN.US Invesco DWA Industrials Momentum ETF 20260810 0 222.71 223.26 217.81 218.12 62300 218.12 down up incorrect
PSC.US Principal Exchange 20260810 0 69.81 70.01 69.67 69.83 67192 69.83 up up correct
PSCC.US Invesco S&P SmallCap Consumer Staples ETF 20260810 0 37 37 36.47 36.56 9800 36.56 down down correct
PSCD.US Invesco S&P SmallCap Consumer Discretionary ETF 20260810 0 120.68 120.68 120.24 120.24 300 120.24 down down correct
PSCE.US Invesco S&P SmallCap Energy ETF 20260810 0 57.71 60.1 57.71 59.97 20000 59.97 up down incorrect
PSCF.US Invesco S&P SmallCap Financials ETF 20260810 0 65.94 66.06 65.75 65.91 1500 65.91 down down correct
PSCH.US Invesco S&P SmallCap Health Care ETF 20260810 0 55.21 55.34 54.7 55.3 18500 55.3 up up correct
PSCI.US Invesco S&P SmallCap Industrials ETF 20260810 0 185.2 185.48 182.82 182.82 1800 182.82 down down correct
PSCM.US Invesco S&P SmallCap Materials ETF 20260810 0 102.79 102.79 102.26 102.26 400 102.26 down down correct
PSCT.US Invesco S&P SmallCap Information Technology ETF 20260810 0 83.47 83.47 81.78 81.8 14400 81.8 down down correct
PSCU.US Invesco S&P SmallCap Utilities & Communication Services ETF 20260810 0 64.73 64.74 64.39 64.74 1600 64.74 up up correct
PSET.US Principal Exchange 20260810 0 81.45 81.51 81.4281 81.4281 2607 81.4281 down down correct
PSL.US Invesco Exchange 20260810 0 115.24 115.24 114.26 114.29 1500 114.29 down up incorrect
PTF.US Invesco Exchange 20260810 0 108.66 109.66 104.39 104.39 144400 104.39 down down correct
PTH.US Invesco DWA Healthcare Momentum ETF 20260810 0 60.24 61.21 60 60.99 71200 60.99 up up correct
PUI.US Invesco DWA Utilities Momentum ETF 20260810 0 44.995 45.13 44.9756 44.9756 1949 44.9756 down down correct
PXI.US Invesco DWA Energy Momentum ETF 20260810 0 59.16 60.43 59.16 60.38 5000 60.38 up up correct
PY.US Principal Exchange 20260810 0 57.5 57.66 57.38 57.6181 15859 57.6181 up down incorrect
PYZ.US Invesco DWA Basic Materials Momentum ETF 20260810 0 128.08 128.48 127.91 128.12 1700 128.12 up up correct
QABA.US First Trust NASDAQ ABA Community Bank Index Fund 20260810 0 68.81 69.02 68.32 68.67 25400 68.67 down down correct
QAT.US iShares MSCI Qatar ETF 20260810 0 17.77 17.78 17.678 17.725 11600 17.725 down down correct
QCLN.US First Trust NASDAQ Clean Edge Green Energy Index Fund 20260810 0 53.01 53.01 52.05 52.05 116900 52.05 down down correct
QCLR.US Global X NASDAQ 100® Collar 95 20260810 0 28.163 28.163 28.163 28.163 100 28.163
QQEW.US First Trust NASDAQ 20260810 0 162.24 163.4 162.12 162.96 37000 162.96 up up correct
QQMG.US Invesco ESG NASDAQ 100 ETF 20260810 0 50.4 50.47 50.1647 50.1647 16448 50.1647 down down correct
QQQ.US Invesco QQQ Trust Series 1 20260810 0 722.39 724.67 720.33 720.87 26243200 720.87 down down correct
QQQA.US ProShares Trust 20260810 0 72.1 73.04 71.995 72.55 33100 72.55 up up correct
QQQJ.US Invesco NASDAQ Next Gen 100 ETF 20260810 0 46.19 46.41 46.17 46.21 143140 46.21 up up correct
QQQM.US Invesco NASDAQ 100 ETF 20260810 0 297.455 298.38 296.59 296.85 4003600 296.85 down down correct
QQXT.US First Trust NASDAQ 20260810 0 102.46 102.88 102.46 102.85 2300 102.85 up down incorrect
QRMI.US Global X NASDAQ 100® Risk Managed Income ETF 20260810 0 15.33 15.33 15.27 15.291 3900 15.1369 down up incorrect
QTEC.US First Trust Exchange 20260810 0 317.13 319.09 315.73 315.85 112400 315.85 down down correct
QTR.US Global X NASDAQ 100 Tail Risk ETF 20260810 0 34.4 34.4 34.214 34.214 2000 34.214 down down correct
QYLD.US Global X NASDAQ 100 Covered Call ETF 20260810 0 18.14 18.16 18.13 18.15 3157283 17.9688 up up correct
QYLG.US Global X Funds 20260810 0 29.74 29.77 29.597 29.678 38800 29.5069 down down correct
RAYS.US Global X Solar ETF 20260810 0 2043.5 2071.5 2000 2001.5 3413 2001.5 down up incorrect
RDVY.US First Trust Rising Dividend Achievers ETF 20260810 0 83.4 83.438 83.045 83.13 765200 83.13 down up incorrect
REIT.US ALPS Active REIT ETF 20260810 0 30.59 30.59 30.2587 30.3602 27272 30.3602 down down correct
RFDI.US First Trust RiverFront Dynamic Developed International ETF 20260810 0 92.15 92.32 91.99 92.0562 4225 92.0562 down down correct
RFEM.US First Trust RiverFront Dynamic Emerging Markets ETF 20260810 0 95.66 95.78 95.54 95.6513 2788 95.6513 down down correct
RING.US iShares MSCI Global Gold Miners ETF 20260810 0 77.48 78.64 75.81 78.38 268800 78.38 up up correct
RNEM.US First Trust Exchange 20260810 0 57.035 57.0447 57.035 57.0447 431 57.0447 up up correct
RNRG.US Global X Renewable Energy Producers ETF 20260810 0 34.48 34.48 34.07 34.222 1100 34.222 down down correct
ROBT.US First Trust Exchange 20260810 0 58.93 59.54 58.9 59.44 50400 59.44 up up correct
RTH.US VanEck Vectors ETF Trust 20260810 0 273.1 274.44 272.6 274.4239 5818 274.4239 up up correct
SARK.US Tuttle Capital Short Innovation ETF 20260810 0 27.09 27.09 26.65 26.6898 122169 26.6898 down down correct
SCZ.US iShares MSCI EAFE Small 20260810 0 86.33 86.47 86.06 86.13 1525200 86.13 down down correct
SDG.US iShares MSCI Global Impact ETF 20260810 0 91.4 91.4 91.3865 91.3865 1312 91.3865 down down correct
SDVY.US First Trust Exchange 20260810 0 44.58 44.635 44.39 44.46 858436 44.46 down down correct
SHV.US iShares Short Treasury Bond ETF 20260810 0 110.17 110.17 110.15 110.16 1849700 109.8226 down up incorrect
SHY.US iShares Trust 20260810 0 81.88 81.88 81.85 81.855 1629200 81.6111 down down correct
SKOR.US FlexShares Credit 20260810 0 47.97 47.97 47.88 47.883 108500 47.6927 down down correct
SKYU.US ProShares Ultra Cloud Computing 20260810 0 48.1 51.079 48.1 50.836 15100 50.836 up up correct
SKYY.US First Trust Exchange 20260810 0 156.12 161.46 155.68 160.78 323400 160.78 up up correct
SLQD.US iShares Trust 20260810 0 50.07 50.09 50.05 50.06 144900 49.8739 down down correct
SLVO.US Credit Suisse X 20260810 0 67.59 69.3 67.5 69.04 325500 67.7519 up down incorrect
SMCP.US AlphaMark Actively Managed Small Cap ETF 20260810 0 26.09 26.14 26.08 26.08 400 26.08 down up incorrect
SMH.US VanEck Vectors Semiconductor ETF 20260810 0 585.99 586.24 569.2 569.41 6476713 569.41 down up incorrect
SNSR.US Global X Internet of Things ETF 20260810 0 49.66 49.66 49.1 49.1434 9390 49.1434 down down correct
SOCL.US Global X Funds 20260810 0 47.05 47.27 46.76 47.05 4200 47.05
SOXQ.US Invesco PHLX Semiconductor ETF 20260810 0 97.95 98 94.41 94.44 1456600 94.44 down down correct
SOXX.US iShares Semiconductor ETF 20260810 0 545.85 547.22 529.39 529.39 8763500 529.39 down down correct
SPRX.US Spear Alpha ETF 20260810 0 49.4 49.4 46.82 46.82 60341 46.82 down down correct
SQLV.US Legg Mason ETF Investment Trust 20260810 0 54.76 54.76 54.57 54.586 5300 54.586 down down correct
SQQQ.US ProShares Trust 20260810 0 37.505 37.825 37.1501 37.73 38040840 37.73 up up correct
SRET.US Global X SuperDividend REIT ETF 20260810 0 22.47 22.47 22.05 22.166 34500 22.166 down down correct
SUSB.US iShares ESG 1 20260810 0 24.83 24.83 24.81 24.82 71500 24.7243 down down correct
SUSC.US iShares ESG USD Corporate Bond ETF 20260810 0 22.69 22.69 22.63 22.635 267500 22.5464 down down correct
SUSL.US iShares ESG MSCI USA Leaders ETF 20260810 0 137.83 138.09 137.5091 137.66 14035 137.66 down down correct
TDIV.US First Trust NASDAQ Technology Dividend Index Fund 20260810 0 117.75 117.75 116.74 116.7696 116528 116.7696 down up incorrect
TLT.US iShares 20+ Year Treasury Bond ETF 20260810 0 82.4 82.45 82.03 82.06 36743633 81.7471 down down correct
TQQQ.US ProShares UltraPro QQQ 20260810 0 74.27 74.98 73.64 73.8 44224500 73.8 down down correct
TUR.US iShares Inc. 20260810 0 38.93 38.93 38.71 38.75 23400 38.75 down down correct
UAE.US iShares MSCI UAE ETF 20260810 0 19.58 19.702 19.545 19.65 79100 19.65 up down incorrect
UCRD.US VictoryShares ESG Corporate Bond ETF 20260810 0 21.135 21.135 21.125 21.125 400 21.125 down down correct
UCYB.US ProShares Ultra Nasdaq Cybersecurity 20260810 0 88.53 95.2099 84.73 94.1382 28205 94.1382 up down incorrect
UFO.US Procure ETF Trust II 20260810 0 48.26 48.51 47.62 47.88 279200 47.88 down down correct
USIG.US iShares Broad USD Investment Grade Corporate Bond ETF 20260810 0 50.3 50.31 50.17 50.18 1635400 49.9763 down down correct
USMC.US Principal U.S. Mega 20260810 0 76.33 76.52 76.24 76.46 69100 76.46 up down incorrect
USOI.US Credit Suisse X 20260810 0 45.65 45.99 45.35 45.7 616200 43.068 up down incorrect
USXF.US iShares ESG Advanced MSCI USA ETF 20260810 0 69.6 69.6 68.9974 68.9974 34114 68.9974 down down correct
VCIT.US Vanguard Intermediate 20260810 0 81.235 81.27 81.05 81.07 8094205 80.73 down up incorrect
VCLT.US Vanguard Long 20260810 0 72.15 72.16 71.71 71.73 3662400 71.3709 down down correct
VCSH.US Vanguard Scottsdale Funds 20260810 0 78.54 78.57 78.47 78.49 2842300 78.1869 down down correct
VGIT.US Vanguard Intermediate 20260810 0 58.33 58.34 58.25 58.26 2397100 58.0537 down down correct
VGLT.US Vanguard Scottsdale Funds 20260810 0 52.88 52.91 52.665 52.68 2295718 52.4659 down down correct
VGSH.US Vanguard Short 20260810 0 58.04 58.04 58.01 58.02 2387300 57.8521 down down correct
VIGI.US Vanguard International Dividend Appreciation Index Fund ETF Shares 20260810 0 99.11 99.44 99.1 99.28 219700 99.28 up up correct
VMBS.US Vanguard Mortgage 20260810 0 46.17 46.17 46.02 46.03 840300 45.8638 down down correct
VNQI.US Vanguard Global ex 20260810 0 45.88 45.89 45.48 45.56 855000 45.56 down down correct
VONE.US Vanguard Russell 1000 Index Fund ETF Shares 20260810 0 350.17 351.1 349.39 350.1 64000 350.1 down down correct
VONG.US Vanguard Scottsdale Funds 20260810 0 128.21 128.65 127.63 127.83 684300 127.83 down down correct
VONV.US Vanguard Scottsdale Funds 20260810 0 112.92 113.34 112.78 113.29 557300 113.29 up up correct
VPN.US Global X Funds 20260810 0 25.72 25.795 25.42 25.43 9213 25.43 down down correct
VRIG.US Invesco Actively Managed Exchange 20260810 0 25.09 25.1 25.09 25.095 412596 25.0039 up up correct
VSDA.US VictoryShares Dividend Accelerator ETF 20260810 0 60.461 60.48 60.34 60.3846 5161 60.3846 down down correct
VSMV.US VictoryShares US Multi 20260810 0 60.72 60.8 60.641 60.688 4700 60.688 down down correct
VTC.US Vanguard Scottsdale Funds 20260810 0 75.19 75.28 75.06 75.0752 79786 74.7484 down up incorrect
VTHR.US Vanguard Russell 3000 Index Fund ETF Shares 20260810 0 341.76 342.53 341.3 341.67 57300 341.67 down up incorrect
VTIP.US Vanguard Malvern Funds 20260810 0 49.67 49.7 49.66 49.68 2889800 49.68 up up correct
VTWG.US Vanguard Russell 2000 Growth Index Fund ETF Shares 20260810 0 284.26 284.69 282.88 283.13 12700 283.13 down down correct
VTWO.US Vanguard Russell 2000 Index Fund ETF Shares 20260810 0 121.53 121.82 120.89 121.24 896400 121.24 down down correct
VTWV.US Vanguard Russell 2000 Value Index Fund ETF Shares 20260810 0 198.89 198.89 197.25 197.87 44700 197.87 down down correct
VWOB.US Vanguard Emerging Markets Government Bond Index Fund ETF Shares 20260810 0 66.17 66.17 65.9422 65.96 342876 65.6392 down down correct
VXUS.US Vanguard Total International Stock Index Fund ETF Shares 20260810 0 86.95 87 86.73 86.83 11486600 86.83 down up incorrect
VYMI.US Vanguard International High Dividend Yield Index Fund ETF Shares 20260810 0 104.58 104.71 104.4 104.59 980079 104.59 up up correct
WBND.US Western Asset Total Return ETF 20260810 0 49.49 49.53 49.47 49.47 29020 49.47 down up incorrect
WCBR.US WisdomTree Trust 20260810 0 40.35 42.3 40.32 42.044 71000 42.044 up down incorrect
WOOD.US iShares Global Timber & Forestry ETF 20260810 0 73.16 73.33 72.87 73.19 12900 73.19 up up correct
XT.US iShares Exponential Technologies ETF 20260810 0 82.84 83.396 82.84 83.22 80700 83.22 up up correct
YLDE.US ClearBridge Dividend Strategy ESG ETF 20260810 0 57.43 57.56 57.2 57.56 8800 57.2379 up up correct

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