CollectAI

close-nasdaq_etfs

2026/08/11

TICKER DESC DATE TIME OPEN HIGH LOW CLOSE VOL Adj CLOSE Trend Predict Result
AADR.US AdvisorShares Dorsey Wright ADR ETF 20260811 0 84.65 84.72 83.48 84.04 8700 84.04 down down correct
AAXJ.US iShares MSCI All Country Asia ex Japan ETF 20260811 0 113.83 114.03 113.16 113.62 147100 113.62 down down correct
ACWI.US iShares Trust 20260811 0 161.5 161.61 160.62 160.89 1518541 160.89 down down correct
ACWX.US iShares MSCI ACWI ex U.S. ETF 20260811 0 77.47 77.53 76.96 77.14 896200 77.14 down down correct
AGNG.US Global X Aging Population ETF 20260811 0 38.35 38.41 38.141 38.207 19030 38.207 down down correct
AGZD.US WisdomTree Interest Rate Hedged U.S. Aggregate Bond Fund 20260811 0 22.65 22.65 22.572 22.5854 4488 22.5055 down up incorrect
AIA.US iShares Trust 20260811 0 136.08 136.55 135.45 135.9 147500 135.9 down down correct
AIQ.US Global X Artificial Intelligence & Technology ETF 20260811 0 63.69 63.74 62.97 63.2 570400 63.2 down down correct
AIRR.US First Trust Exchange 20260811 0 123.1 124.219 122.552 122.97 378854 122.97 down up incorrect
ALTY.US Global X Funds 20260811 0 12.38 12.38 12.28 12.29 37000 12.29 down up incorrect
ANGL.US VanEck Vectors ETF Trust 20260811 0 28.98 29 28.96 28.97 1106800 28.8112 down down correct
AQWA.US Global X Funds 20260811 0 19.64 19.74 19.62 19.67 2300 19.67 up up correct
BBH.US VanEck Vectors Biotech ETF 20260811 0 220.06 220.4 219.68 219.72 4600 219.72 down down correct
BFIT.US Global X Health & Wellness ETF 20260811 0 33.7 33.8 33.18 33.44 107496 33.44 down down correct
BGRN.US iShares Trust 20260811 0 46.84 46.8495 46.8 46.805 17709 46.631 down down correct
BIB.US ProShares Ultra Nasdaq Biotechnology 20260811 0 107.98 110.08 107.98 108.55 12700 108.55 up down incorrect
BIS.US ProShares UltraShort Nasdaq Biotechnology 20260811 0 12.33 12.47 12.33 12.45 3200 12.45 up up correct
BKCH.US Global X Blockchain ETF 20260811 0 64.4 65.25 62.88 63.27 19400 63.27 down up incorrect
BND.US Vanguard Bond Index Funds 20260811 0 72.25 72.319 72.2 72.21 9482929 71.9572 down down correct
BNDW.US Vanguard Total World Bond ETF 20260811 0 67.54 67.58 67.51 67.52 82500 67.3134 down down correct
BNDX.US Vanguard Total International Bond Index Fund ETF Shares 20260811 0 47.82 47.86 47.8 47.82 3501100 47.6987
BOTZ.US Global X Robotics & Artificial Intelligence ETF 20260811 0 37.56 37.715 37.38 37.48 396800 37.48 down down correct
BSCQ.US Invesco BulletShares 2026 Corporate Bond ETF 20260811 0 19.54 19.55 19.54 19.55 850916 19.4881 up up correct
BSCR.US Invesco BulletShares 2027 Corporate Bond ETF 20260811 0 19.64 19.64 19.63 19.635 344821 19.5657 down up incorrect
BSCS.US Invesco BulletShares 2028 Corporate Bond ETF 20260811 0 20.37 20.37 20.35 20.355 480918 20.2786 down down correct
BSCT.US Invesco BulletShares 2029 Corporate Bond ETF 20260811 0 18.55 18.55 18.53 18.535 497037 18.4649 down down correct
BSCU.US Invesco BulletShares 2030 Corporate Bond ETF 20260811 0 16.56 16.568 16.54 16.545 661000 16.4797 down down correct
BSCV.US Invesco BulletShares 2031 Corporate Bond ETF 20260811 0 16.29 16.29 16.26 16.265 465600 16.198 down down correct
BSJQ.US Invesco BulletShares 2026 High Yield Corporate Bond ETF 20260811 0 22.92 22.925 22.91 22.91 543663 22.8317 down down correct
BSJR.US Invesco BulletShares 2027 High Yield Corporate Bond ETF 20260811 0 22.36 22.39 22.36 22.385 266800 22.2877 up up correct
BSJS.US Invesco BulletShares 2028 High Yield Corporate Bond ETF 20260811 0 21.8 21.8 21.79 21.8 131300 21.6916
BSJT.US Invesco BulletShares 2029 High Yield Corporate Bond ETF 20260811 0 21.12 21.2 21.12 21.165 125900 21.0542 up down incorrect
BSMQ.US Invesco Exchange 20260811 0 23.55 23.61 23.55 23.555 14200 23.4996 up up correct
BSMR.US Invesco Exchange 20260811 0 23.66 23.7 23.65 23.67 45300 23.6155 up up correct
BSMS.US Invesco Exchange 20260811 0 23.41 23.45 23.405 23.445 42100 23.3867 up up correct
BSMT.US Invesco Exchange 20260811 0 23.03 23.05 23.01 23.025 44400 22.9697 down down correct
BSMU.US Invesco BulletShares 2030 Municipal Bond ETF 20260811 0 21.77 21.77 21.76 21.765 34200 21.7106 down down correct
BSMV.US Invesco BulletShares 2031 Municipal Bond ETF 20260811 0 20.86 20.86 20.84 20.845 26500 20.7899 down down correct
BTEC.US Principal Healthcare Innovators Index ETF 20260811 0 10 10.05 9.96 9.9875 81881 9.9875 down up incorrect
BUG.US Global X Funds 20260811 0 42.94 43.18 42.3 42.92 1164300 42.92 down up incorrect
CARZ.US First Trust NASDAQ Global Auto Index Fund 20260811 0 106.54 107.55 105.99 106.98 19900 106.98 up up correct
CATH.US Global X S&P 500 Catholic Values ETF 20260811 0 92.32 92.32 91.7 91.85 9900 91.85 down up incorrect
CDC.US Victory Portfolios II 20260811 0 76.39 76.8 76.39 76.709 8400 76.709 up up correct
CDL.US Victory Portfolios II 20260811 0 79.74 80.15 79.74 80.0344 19016 80.0344 up up correct
CEFA.US Global X S&P Catholic Values Developed ex 20260811 0 42.79 42.79 41.5766 41.5766 1843 41.5766 down down correct
CFA.US VictoryShares US 500 Volatility Wtd ETF 20260811 0 101.84 102.43 101.84 102.1724 5776 102.1724 up up correct
CFO.US Victory Portfolios II 20260811 0 82.51 82.98 82.51 82.793 3100 82.793 up up correct
CIBR.US First Trust Exchange 20260811 0 100.32 100.85 99.02 99.92 1291200 99.92 down down correct
CIZ.US VictoryShares Developed Enhanced Volatility Wtd ETF 20260811 0 1.7 1.8 1.655 1.7 932314 1.7
CLOU.US Global X Funds 20260811 0 27.9 28.305 27.62 27.96 201000 27.96 up up correct
COMT.US iShares GSCI Commodity Dynamic Roll Strategy ETF 20260811 0 33.34 33.67 33.26 33.644 141500 33.644 up down incorrect
CSB.US VictoryShares US Small Cap High Div Volatility Wtd ETF 20260811 0 67.26 67.66 66.46 67.419 10800 67.419 up up correct
CTEC.US Global X Funds 20260811 0 58.847 58.847 58.44 58.603 3100 58.603 down down correct
CXSE.US WisdomTree Trust 20260811 0 39.05 39.05 38.82 38.89 7600 38.89 down down correct
DALI.US First Trust Dorsey Wright DALI 1 ETF 20260811 0 29.07 29.16 28.891 29.033 13200 29.033 down down correct
DAPP.US VanEck Vectors ETF Trust 20260811 0 17.62 17.79 17.17 17.36 114334 17.36 down down correct
DAX.US Global X DAX Germany ETF 20260811 0 47.19 47.3381 46.91 47.1167 23245 47.1167 down down correct
DDI.US DoubleDown Interactive Co. Ltd. American Depository Shares 20260811 0 12.1 12.5 12.005 12.37 154396 12.37 up up correct
DDIV.US First Trust Dorsey Wright Momentum & Dividend ETF 20260811 0 47.39 47.41 47.1777 47.1777 16336 47.1777 down down correct
DEMZ.US Democratic Large Cap Core ETF 20260811 0 48.3901 48.415 48.31 48.3231 1040 48.3231 down down correct
DGRE.US WisdomTree Emerging Markets Quality Dividend Growth Fund 20260811 0 39.207 39.207 39.207 39.207 1500 39.207
DGRS.US WisdomTree Trust 20260811 0 60.86 61.43 60.86 61.0439 16135 60.9623 up up correct
DGRW.US WisdomTree U.S. Quality Dividend Growth Fund 20260811 0 100.34 100.37 99.775 99.83 597244 99.7748 down down correct
DMXF.US iShares ESG Advanced MSCI EAFE Index ETF 20260811 0 86.89 87.16 86.6 86.86 13300 86.86 down down correct
DRIV.US Global X Funds 20260811 0 35.57 35.79 35.36 35.54 30166 35.54 down down correct
DVLU.US First Trust Dorsey Wright Momentum & Value ETF 20260811 0 42.16 42.185 41.8844 41.8844 11711 41.8844 down down correct
DVOL.US First Trust Exchange 20260811 0 37.84 37.9482 37.7769 37.7769 5235 37.7769 down down correct
DVY.US iShares Trust 20260811 0 161.5 162.8 161.4 162.58 272800 162.58 up up correct
DWAS.US Invesco DWA SmallCap Momentum ETF 20260811 0 117.25 117.4411 116.7141 116.7141 6380 116.7141 down down correct
DWAW.US AdvisorShares Trust 20260811 0 51.1 51.1 50.97 51.013 500 51.013 down down correct
DWSH.US AdvisorShares Dorsey Wright Short ETF 20260811 0 5.58 5.58 5.565 5.565 1078 5.565 down down correct
DWUS.US AdvisorShares Trust 20260811 0 60.19 60.2899 60.0525 60.0525 1210 60.0525 down up incorrect
EBIZ.US Global X Funds 20260811 0 31.339 31.339 31.28 31.28 384 31.28 down down correct
ECOW.US Pacer Emerging Markets Cash Cows 100 ETF 20260811 0 27.49 27.5 27.31 27.343 25000 27.343 down up incorrect
EEMA.US iShares MSCI Emerging Markets Asia ETF 20260811 0 114.93 114.9858 114.16 114.54 26669 114.54 down down correct
EFAS.US Global X MSCI SuperDividend EAFE ETF 20260811 0 22.91 22.925 22.835 22.905 8398 22.905 down down correct
EMB.US iShares J.P. Morgan USD Emerging Markets Bond ETF 20260811 0 94.71 95.01 94.71 94.83 5224969 94.4161 up up correct
EMCB.US WisdomTree Emerging Markets Corporate Bond Fund 20260811 0 65.98 66.01 65.91 65.91 3508 65.6113 down down correct
EMIF.US iShares Emerging Markets Infrastructure ETF 20260811 0 25.71 25.71 25.67 25.67 700 25.67 down down correct
EMXC.US iShares MSCI Emerging Markets ex China ETF 20260811 0 94.945 95.23 94.3 94.66 1119600 94.66 down down correct
EMXF.US iShares Trust 20260811 0 56.31 56.31 56.12 56.2401 2243 56.2401 down down correct
ENZL.US iShares MSCI New Zealand ETF 20260811 0 47.41 47.63 47.26 47.44 38700 47.44 up up correct
EQRR.US ProShares Equities for Rising Rates ETF 20260811 0 85.89 86.47 85.78 86.407 4200 86.407 up up correct
ESGD.US iShares ESG Aware MSCI EAFE ETF 20260811 0 107.53 107.69 106.94 107.14 285912 107.14 down up incorrect
ESGE.US iShares ESG Aware MSCI EM ETF 20260811 0 52.75 52.805 52.36 52.53 328500 52.53 down up incorrect
ESGU.US iShares ESG Aware MSCI USA ETF 20260811 0 169.95 169.95 168.74 169.02 238000 169.02 down down correct
ESMV.US iShares ESG MSCI USA Min Vol Factor ETF 20260811 0 31.7 31.7 31.6759 31.6759 243 31.6759 down down correct
ESPO.US VanEck Vectors Video Gaming and eSports ETF 20260811 0 99.24 99.4752 98.86 99.1 10193 99.1 down down correct
EUFN.US iShares MSCI Europe Financials ETF 20260811 0 42.22 42.37 42.07 42.14 1922100 42.14 down down correct
EWJV.US iShares Trust 20260811 0 47.65 47.78 47.3901 47.455 263305 47.455 down down correct
EWZS.US iShares MSCI Brazil Small 20260811 0 12.62 12.65 12.15 12.17 147600 12.17 down down correct
FAAR.US First Trust Exchange 20260811 0 31.12 31.2687 31.12 31.23 27293 31.23 up up correct
FAB.US First Trust Exchange 20260811 0 107.01 107.19 106.87 106.94 25900 106.94 down down correct
FAD.US First Trust Multi Cap Growth AlphaDEX Fund 20260811 0 191.74 192.06 190.84 191.22 14800 191.22 down up incorrect
FALN.US iShares Fallen Angels USD Bond ETF 20260811 0 26.995 27 26.98 27 680395 26.8576 up down incorrect
FCA.US First Trust Exchange 20260811 0 27.61 27.74 27.45 27.57 2300 27.57 down down correct
FCAL.US First Trust Exchange 20260811 0 48.98 48.98 48.85 48.9156 14370 48.7709 down down correct
FCEF.US First Trust CEF Income Opportunity ETF 20260811 0 24.14 24.159 24.07 24.11 13014 24.11 down down correct
FCVT.US First Trust SSI Strategic Convertible Securities ETF 20260811 0 50.2759 50.2832 50.2759 50.2832 726 50.2379 up up correct
FDIV.US First Trust Strategic Income ETF 20260811 0 28.21 28.335 28.21 28.3151 6719 28.3151 up up correct
FDNI.US First Trust Dow Jones International Internet ETF 20260811 0 29.38 29.4 29.045 29.2538 4114 29.2538 down down correct
FDT.US First Trust Exchange 20260811 0 93.43 93.78 93.16 93.37 58000 93.37 down down correct
FDTS.US First Trust Developed Markets ex 20260811 0 69.06 69.2379 69.06 69.2379 722 69.2379 up up correct
FEM.US First Trust Emerging Markets AlphaDEX Fund 20260811 0 32.18 32.2 31.91 32.01 105400 32.01 down down correct
FEMB.US First Trust Emerging Markets Local Currency Bond ETF 20260811 0 29.7 29.74 29.47 29.64 33542 29.4556 down up incorrect
FEMS.US First Trust Exchange 20260811 0 45.77 45.8 45.185 45.2053 43923 45.2053 down up incorrect
FEP.US First Trust Europe AlphaDEX Fund 20260811 0 59.85 59.97 59.71 59.72 12400 59.72 down down correct
FEUZ.US First Trust Exchange 20260811 0 68.6 68.6 68.4436 68.4436 736 68.4436 down down correct
FEX.US First Trust Large Cap Core AlphaDEX Fund 20260811 0 140.31 140.42 139.84 140.28 10800 140.28 down up incorrect
FGM.US First Trust Germany AlphaDEX Fund 20260811 0 63.55 63.55 63.3634 63.3634 401 63.3634 down up incorrect
FICS.US First Trust International Developed Cap Strength ETF 20260811 0 43.02 43.02 42.798 42.8118 8157 42.8118 down up incorrect
FID.US First Trust S&P International Dividend Aristocrats ETF 20260811 0 22.88 22.91 22.7701 22.83 14799 22.83 down down correct
FINX.US Global X FinTech ETF 20260811 0 26.06 26.275 26 26.055 34900 26.055 down down correct
FIXD.US First Trust Exchange 20260811 0 43.04 43.125 42.935 42.9536 249366 42.7887 down down correct
FJP.US First Trust Japan AlphaDEX Fund 20260811 0 76.78 76.78 75.95 76.4 9000 76.4 down up incorrect
FKU.US First Trust United Kingdom AlphaDEX Fund 20260811 0 56.53 56.53 56.53 56.53 8600 56.53
FLN.US First Trust Latin America AlphaDEX Fund 20260811 0 25.335 25.335 24.794 24.8743 5293 24.8743 down down correct
FMB.US First Trust Managed Municipal ETF 20260811 0 50.67 50.67 50.57 50.63 65195 50.4712 down down correct
FMHI.US First Trust Exchange 20260811 0 47.88 47.92 47.7886 47.85 93429 47.671 down down correct
FNK.US First Trust Mid Cap Value AlphaDEX Fund 20260811 0 64.61 64.67 64.42 64.42 2900 64.42 down down correct
FNX.US First Trust Mid Cap Core AlphaDEX Fund 20260811 0 146.41 147.01 146.41 146.46 7600 146.46 up down incorrect
FNY.US First Trust Mid Cap Growth AlphaDEX Fund 20260811 0 106.76 107.05 106.25 106.26 10900 106.26 down up incorrect
FPA.US First Trust Asia Pacific Ex 20260811 0 47.8601 48.0437 47.7769 48.0437 442 48.0437 up up correct
FPXE.US First Trust IPOX Europe Equity Opportunities ETF 20260811 0 34.05 34.05 33.92 34.01 900 34.01 down down correct
FPXI.US First Trust International Equity Opportunities ETF 20260811 0 72.49 72.58 71.935 71.935 4700 71.935 down down correct
FSZ.US First Trust Switzerland AlphaDEX Fund 20260811 0 82.86 82.86 82.86 82.86 100 82.86
FTA.US First Trust Large Cap Value AlphaDEX Fund 20260811 0 102.54 102.95 102.22 102.81 17800 102.81 up down incorrect
FTAG.US First Trust Exchange 20260811 0 29.471 29.471 29.42 29.42 893 29.42 down down correct
FTC.US First Trust Large Cap Growth AlphaDEX Fund 20260811 0 184.46 184.68 183.84 184.4 8600 184.4 down down correct
FTCS.US First Trust Capital Strength ETF 20260811 0 100.46 100.83 100.41 100.61 442600 100.61 up up correct
FTGC.US First Trust Global Tactical Commodity Strategy Fund 20260811 0 29.49 29.57 29.405 29.57 280448 29.57 up down incorrect
FTHI.US First Trust BuyWrite Income ETF 20260811 0 23.96 24.02 23.925 23.96 343971 23.7808
FTRI.US First Trust Exchange 20260811 0 17.57 17.59 17.5 17.53 14600 17.53 down down correct
FTSL.US First Trust Senior Loan Fund 20260811 0 44.92 44.96 44.9 44.95 239626 44.7253 up up correct
FTSM.US First Trust Enhanced Short Maturity ETF 20260811 0 59.79 59.79 59.775 59.79 471600 59.5863
FTXG.US First Trust Nasdaq Food & Beverage ETF 20260811 0 22.62 22.704 22.54 22.704 7300 22.704 up up correct
FTXH.US First Trust Nasdaq Pharmaceuticals ETF 20260811 0 40.17 40.4499 39.89 39.9034 97238 39.9034 down down correct
FTXL.US First Trust Nasdaq Semiconductor ETF 20260811 0 231.62 232.88 229.27 231.26 185020 231.26 down down correct
FTXN.US First Trust Nasdaq Oil & Gas ETF 20260811 0 37.86 38.42 37.86 38.3924 40450 38.3924 up up correct
FTXO.US First Trust Nasdaq Bank ETF 20260811 0 42.94 43.31 42.94 43.23 42400 43.23 up up correct
FTXR.US First Trust Nasdaq Transportation ETF 20260811 0 44.83 45.22 44.83 44.912 44100 44.912 up up correct
FV.US First Trust Dorsey Wright Focus 5 ETF 20260811 0 73.05 73.06 72.67 72.81 46900 72.81 down down correct
FVC.US First Trust Dorsey Wright Dynamic Focus 5 ETF 20260811 0 42.115 42.115 41.8705 41.95 1902 41.95 down down correct
FYC.US First Trust Small Cap Growth AlphaDEX Fund 20260811 0 122.61 123.33 122.51 122.54 44800 122.54 down down correct
FYT.US First Trust Small Cap Value AlphaDEX Fund 20260811 0 72.62 72.73 72.49 72.49 3300 72.49 down down correct
FYX.US First Trust Exchange 20260811 0 144.24 145.08 144.04 144.25 26600 144.25 up up correct
GLDI.US Credit Suisse X 20260811 0 148.69 148.88 148.27 148.551 107400 146.7384 down up incorrect
GNMA.US iShares GNMA Bond ETF 20260811 0 43.28 43.6105 43.28 43.53 41732 43.3719 up up correct
GNOM.US Global X Genomics & Biotechnology ETF 20260811 0 59.84 59.96 59.45 59.684 15600 59.684 down down correct
GRID.US First Trust NASDAQ Clean Edge Smart Grid Infrastructure Index Fund 20260811 0 186.76 188.69 186.59 187.42 408300 187.42 up up correct
HERD.US Pacer Cash Cows Fund of Funds ETF 20260811 0 51.56 51.907 51.56 51.7755 2637 51.7755 up up correct
HERO.US Global X Funds 20260811 0 27.65 27.703 27.34 27.42 31400 27.42 down down correct
HLAL.US Wahed FTSE USA Shariah ETF 20260811 0 73.19 73.19 72.5 72.657 29400 72.657 down down correct
HNDL.US Strategy Shares 20260811 0 22.66 22.66 22.66 22.66 0 22.5281
HYDR.US Global X Hydrogen ETF 20260811 0 44.99 45 43.93 44.0916 25091 44.0916 down down correct
HYLS.US First Trust Tactical High Yield ETF 20260811 0 40.69 40.72 40.51 40.69 93300 40.4652
HYXF.US iShares ESG Advanced High Yield Corporate Bond ETF 20260811 0 46.37 46.48 46.34 46.385 5500 46.1539 up down incorrect
HYZD.US WisdomTree Interest Rate Hedged High Yield Bond Fund 20260811 0 22.69 22.69 22.61 22.64 76816 22.5402 down down correct
IBB.US iShares Biotechnology ETF 20260811 0 200.08 201.26 199.15 199.74 1647600 199.74 down down correct
IBBQ.US Invesco Nasdaq Biotechnology ETF 20260811 0 34.15 34.3243 33.99 34.05 7171 34.05 down down correct
IBTA.US iShares Trust 20260811 0 36.11 36.82 35.44 36.76 263814 36.76 up up correct
IBTG.US iShares Trust 20260811 0 22.84 22.85 22.84 22.84 306700 22.7657
IBTH.US iShares Trust 20260811 0 22.34 22.34 22.33 22.33 292400 22.2606 down down correct
IBTI.US iShares Trust 20260811 0 22.07 22.08 22.06 22.075 512700 22.0049 up down incorrect
IBTJ.US iShares Trust 20260811 0 21.53 21.54 21.53 21.53 136600 21.4605
IBTK.US iShares iBonds Dec 2030 Term Treasury ETF 20260811 0 19.39 19.4 19.38 19.385 150500 19.3231 down up incorrect
IBTL.US iShares iBonds Dec 2031 Term Treasury ETF 20260811 0 19.99 19.995 19.971 19.985 170200 19.9188 down up incorrect
ICLN.US iShares Global Clean Energy ETF 20260811 0 18.3 18.45 18.16 18.2 4793437 18.2 down down correct
IEF.US iShares 7 20260811 0 92.945 93.045 92.87 92.87 5052210 92.5375 down down correct
IEI.US iShares 3 20260811 0 116.42 116.48 116.34 116.35 1246700 115.9781 down down correct
IEUS.US iShares MSCI Europe Small 20260811 0 73.52 73.52 73.06 73.2 3000 73.2 down down correct
IFGL.US iShares International Developed Real Estate ETF 20260811 0 22.93 22.93 22.38 22.84 3900 22.84 down down correct
IFV.US First Trust Dorsey Wright International Focus 5 ETF 20260811 0 25.98 26.08 25.9 25.984 7400 25.984 up down incorrect
IGF.US iShares Trust 20260811 0 65.82 66.1 65.71 65.94 406900 65.94 up up correct
IGIB.US iShares 5 20260811 0 52.24 52.29 52.17 52.18 2499800 51.9581 down down correct
IGOV.US iShares International Treasury Bond ETF 20260811 0 41.3 41.34 41.21 41.24 63000 41.24 down down correct
IGSB.US iShares 1 20260811 0 52.09 52.1 52.06 52.07 2700800 51.868 down up incorrect
IJT.US iShares S&P Small 20260811 0 176.07 177.44 176.07 176.42 114200 176.42 up down incorrect
IMCV.US iShares Morningstar Mid 20260811 0 96.99 97.45 96.99 97.28 25500 97.28 up up correct
INDY.US iShares India 50 ETF 20260811 0 44.02 44.05 43.93 43.97 82800 43.97 down down correct
IPKW.US Invesco International BuyBack Achievers ETF 20260811 0 61.81 61.81 61.44 61.6 81600 61.6 down down correct
ISHG.US iShares 1 20260811 0 75.35 75.52 75.35 75.45 21200 75.45 up up correct
ISTB.US iShares Core 1 20260811 0 47.99 48 47.94 47.97 356800 47.7929 down down correct
IUS.US Invesco RAFI Strategic US ETF 20260811 0 69.88 69.97 69.66 69.7 86200 69.7 down down correct
IUSB.US iShares Core Total USD Bond Market ETF 20260811 0 45.43 45.48 45.41 45.42 2985036 45.2521 down down correct
IUSG.US iShares Core S&P U.S. Growth ETF 20260811 0 194.57 194.57 192.36 192.63 394800 192.63 down down correct
IUSV.US iShares Core S&P U.S. Value ETF 20260811 0 114.54 114.87 114.25 114.56 378600 114.56 up up correct
IXUS.US iShares Core MSCI Total International Stock ETF 20260811 0 97.43 97.5 96.82 97.06 973161 97.06 down down correct
JOET.US Virtus ETF Trust II 20260811 0 46.9 47.04 46.855 46.861 10900 46.861 down down correct
JSML.US Janus Henderson Small Cap Growth Alpha ETF 20260811 0 91.2796 91.545 90.765 90.9654 10126 90.9654 down down correct
KBWB.US Invesco Exchange 20260811 0 98.07 98.66 97.71 98.26 541500 98.26 up up correct
KBWD.US Invesco KBW High Dividend Yield Financial ETF 20260811 0 12.57 12.6899 12.535 12.6422 293800 12.5067 up up correct
KBWP.US Invesco KBW Property & Casualty Insurance ETF 20260811 0 134.39 135.23 134 134.27 10800 134.27 down up incorrect
KBWY.US Invesco KBW Premium Yield Equity REIT ETF 20260811 0 17.92 17.93 17.795 17.8053 206262 17.6885 down up incorrect
KROP.US Global X Funds 20260811 0 35 35.24 35 35.1376 654 35.1376 up down incorrect
LDEM.US iShares ESG MSCI EM Leaders ETF 20260811 0 60.4443 60.4443 60.4443 60.4443 273 60.4443
LDSF.US First Trust Exchange 20260811 0 18.85 18.9 18.846 18.865 11800 18.7901 up up correct
LEGR.US First Trust Exchange 20260811 0 66.265 66.3238 66.265 66.3238 413 66.3238 up up correct
LMBS.US First Trust Low Duration Opportunities ETF 20260811 0 49.61 50.7027 49.49 49.62 446667 49.4503 up up correct
LRGE.US ClearBridge Large Cap Growth ESG ETF 20260811 0 88.93 89.09 88.36 88.5662 9903 88.5662 down down correct
LVHD.US Legg Mason Low Volatility High Dividend ETF 20260811 0 44.12 44.27 44.0101 44.25 39620 44.25 up up correct
MBB.US iShares Trust 20260811 0 93.09 93.18 92.9736 93.03 1936703 92.6914 down down correct
MCHI.US iShares MSCI China ETF 20260811 0 55.88 55.91 55.55 55.62 4227800 55.62 down down correct
MDIV.US First Trust Multi 20260811 0 16.72 16.82 16.71 16.7828 56409 16.6687 up up correct
MILN.US Global X Millennials Consumer ETF 20260811 0 46.72 46.79 46.59 46.635 5900 46.635 down down correct
NFTY.US First Trust Exchange 20260811 0 54.76 55 54.71 54.85 14200 54.85 up up correct
NXTG.US First Trust Exchange 20260811 0 152.05 152.41 151.37 151.92 4900 151.92 down up incorrect
ONEQ.US Fidelity Nasdaq Composite Index ETF 20260811 0 105.28 105.28 103.91 104.16 194600 104.16 down up incorrect
PDBC.US Invesco Optimum Yield Diversified Commodity Strategy No K 20260811 0 17.76 17.91 17.73 17.91 3733403 17.91 up up correct
PDP.US Invesco DWA Momentum ETF 20260811 0 138.4 139.38 137.99 138.28 13000 138.28 down down correct
PEY.US Invesco High Yield Equity Dividend Achievers ETF 20260811 0 24.77 24.885 24.71 24.8347 344453 24.7427 up down incorrect
PEZ.US Invesco DWA Consumer Cyclicals Momentum ETF 20260811 0 102.88 102.88 102.12 102.12 4300 102.12 down up incorrect
PFF.US iShares Preferred and Income Securities ETF 20260811 0 30.61 30.68 30.53 30.59 1638900 30.442 down down correct
PFI.US Invesco DWA Financial Momentum ETF 20260811 0 62.64 62.64 62.27 62.57 3500 62.57 down down correct
PFM.US Invesco Dividend Achievers ETF 20260811 0 57.96 57.96 57.71 57.8 18400 57.8 down down correct
PGJ.US Invesco Golden Dragon China ETF 20260811 0 25.5 25.5 25.22 25.25 13500 25.25 down down correct
PHO.US Invesco Water Resources ETF 20260811 0 73.22 73.37 72.73 73.03 51700 73.03 down down correct
PID.US Invesco International Dividend Achievers ETF 20260811 0 22.95 23 22.88 22.9 50800 22.9 down down correct
PIE.US Invesco DWA Emerging Markets Momentum ETF 20260811 0 32.68 33.09 32.41 32.53 38200 32.53 down up incorrect
PIO.US Invesco Global Water ETF 20260811 0 45.93 45.93 45.72 45.78 1900 45.78 down down correct
PIZ.US Invesco DWA Developed Markets Momentum ETF 20260811 0 53.62 53.89 53.33 53.54 13400 53.54 down down correct
PKW.US Invesco BuyBack Achievers ETF 20260811 0 150.06 150.53 150.06 150.11 14400 150.11 up up correct
PNQI.US Invesco NASDAQ Internet ETF 20260811 0 52.11 52.4 51.86 51.98 26000 51.98 down up incorrect
PPH.US VanEck Vectors ETF Trust 20260811 0 112.57 113.48 111.79 112.02 207600 112.02 down down correct
PRFZ.US Invesco FTSE RAFI US 1500 Small 20260811 0 55.98 56.2 55.93 56 79800 56 up up correct
PRN.US Invesco DWA Industrials Momentum ETF 20260811 0 219.66 222.62 219.27 219.79 30800 219.79 up down incorrect
PSC.US Principal Exchange 20260811 0 70.05 70.2 69.7678 69.7678 48501 69.7678 down down correct
PSCC.US Invesco S&P SmallCap Consumer Staples ETF 20260811 0 36.47 37.06 36.47 36.98 55000 36.98 up down incorrect
PSCD.US Invesco S&P SmallCap Consumer Discretionary ETF 20260811 0 120.88 120.88 120 120.07 800 120.07 down down correct
PSCE.US Invesco S&P SmallCap Energy ETF 20260811 0 60.2 60.51 60.18 60.47 10900 60.47 up up correct
PSCF.US Invesco S&P SmallCap Financials ETF 20260811 0 66.61 66.61 66.39 66.39 2000 66.39 down down correct
PSCH.US Invesco S&P SmallCap Health Care ETF 20260811 0 55.35 55.67 55.02 55.09 15800 55.09 down down correct
PSCI.US Invesco S&P SmallCap Industrials ETF 20260811 0 183.3 183.83 183.24 183.24 3700 183.24 down down correct
PSCM.US Invesco S&P SmallCap Materials ETF 20260811 0 103.78 103.86 103.23 103.23 900 103.23 down down correct
PSCT.US Invesco S&P SmallCap Information Technology ETF 20260811 0 81.63 82.79 81.63 81.96 25300 81.96 up down incorrect
PSCU.US Invesco S&P SmallCap Utilities & Communication Services ETF 20260811 0 65.08 65.08 64.64 64.64 5900 64.64 down down correct
PSET.US Principal Exchange 20260811 0 81.46 81.74 81.29 81.3088 2219 81.3088 down down correct
PSL.US Invesco Exchange 20260811 0 114.29 114.29 113.81 113.88 2000 113.88 down down correct
PTF.US Invesco Exchange 20260811 0 106.66 106.72 104.86 105.8 94700 105.8 down up incorrect
PTH.US Invesco DWA Healthcare Momentum ETF 20260811 0 61.33 61.33 59.94 59.97 66600 59.97 down up incorrect
PUI.US Invesco DWA Utilities Momentum ETF 20260811 0 45.18 45.6457 45.18 45.5614 5955 45.5614 up up correct
PXI.US Invesco DWA Energy Momentum ETF 20260811 0 60.32 61.37 60.32 61.26 7300 61.26 up up correct
PY.US Principal Exchange 20260811 0 57.6 57.66 57.4894 57.4894 9547 57.4894 down down correct
PYZ.US Invesco DWA Basic Materials Momentum ETF 20260811 0 128.38 128.38 128.2 128.2 600 128.2 down up incorrect
QABA.US First Trust NASDAQ ABA Community Bank Index Fund 20260811 0 69.1 69.55 68.94 69.43 22900 69.43 up down incorrect
QAT.US iShares MSCI Qatar ETF 20260811 0 17.725 17.725 17.725 17.725 21400 17.725
QCLN.US First Trust NASDAQ Clean Edge Green Energy Index Fund 20260811 0 52.8 53.29 52.55 52.8 97300 52.8
QCLR.US Global X NASDAQ 100® Collar 95 20260811 0 28.169 28.179 28.077 28.077 1100 28.077 down down correct
QQEW.US First Trust NASDAQ 20260811 0 162.96 163.83 162.42 163.31 20900 163.31 up up correct
QQMG.US Invesco ESG NASDAQ 100 ETF 20260811 0 50.39 50.39 49.94 50.0128 11609 50.0128 down down correct
QQQ.US Invesco QQQ Trust Series 1 20260811 0 723.29 723.35 715.5 718.45 29286100 718.45 down down correct
QQQA.US ProShares Trust 20260811 0 72.62 72.79 72 72.331 19800 72.331 down down correct
QQQJ.US Invesco NASDAQ Next Gen 100 ETF 20260811 0 46.2 46.3899 46.03 46.22 91673 46.22 up up correct
QQQM.US Invesco NASDAQ 100 ETF 20260811 0 297.82 297.82 294.77 295.83 2357100 295.83 down down correct
QQXT.US First Trust NASDAQ 20260811 0 103.16 103.43 103.16 103.32 2100 103.32 up up correct
QRMI.US Global X NASDAQ 100® Risk Managed Income ETF 20260811 0 15.31 15.31 15.26 15.285 1300 15.131 down up incorrect
QTEC.US First Trust Exchange 20260811 0 316.76 317.91 314.12 315.56 82900 315.56 down up incorrect
QTR.US Global X NASDAQ 100 Tail Risk ETF 20260811 0 34.27 34.41 34.08 34.108 1500 34.108 down down correct
QYLD.US Global X NASDAQ 100 Covered Call ETF 20260811 0 18.17 18.17 18.14 18.16 1856759 17.9787 down down correct
QYLG.US Global X Funds 20260811 0 29.76 29.785 29.55 29.625 21800 29.4542 down down correct
RAYS.US Global X Solar ETF 20260811 0 2037 2070.5 2010 2042 3635 2042 up up correct
RDVY.US First Trust Rising Dividend Achievers ETF 20260811 0 83.35 83.6 83.121 83.25 856600 83.25 down up incorrect
REIT.US ALPS Active REIT ETF 20260811 0 30.26 30.33 30.0987 30.0987 8612 30.0987 down up incorrect
RFDI.US First Trust RiverFront Dynamic Developed International ETF 20260811 0 92.36 92.44 92.03 92.1909 3437 92.1909 down up incorrect
RFEM.US First Trust RiverFront Dynamic Emerging Markets ETF 20260811 0 95.95 95.96 95.835 95.8826 1499 95.8826 down down correct
RING.US iShares MSCI Global Gold Miners ETF 20260811 0 77.82 78.8 77.5 78.13 285700 78.13 up up correct
RNEM.US First Trust Exchange 20260811 0 56.6107 56.6107 56.6107 56.6107 226 56.6107
RNRG.US Global X Renewable Energy Producers ETF 20260811 0 34.475 34.475 34.311 34.415 800 34.415 down down correct
ROBT.US First Trust Exchange 20260811 0 59.52 59.86 59.24 59.526 28100 59.526 up up correct
RTH.US VanEck Vectors ETF Trust 20260811 0 274.2 275.19 272.79 272.9668 21839 272.9668 down down correct
SARK.US Tuttle Capital Short Innovation ETF 20260811 0 26.72 26.9 26.4682 26.62 55599 26.62 down up incorrect
SCZ.US iShares MSCI EAFE Small 20260811 0 86.36 86.43 86 86.2 673700 86.2 down up incorrect
SDG.US iShares MSCI Global Impact ETF 20260811 0 91.7099 91.7099 91.4608 91.4608 804 91.4608 down up incorrect
SDVY.US First Trust Exchange 20260811 0 44.51 44.715 44.33 44.51 628656 44.51
SHV.US iShares Short Treasury Bond ETF 20260811 0 110.17 110.17 110.16 110.17 2302500 109.8326
SHY.US iShares Trust 20260811 0 81.89 81.9096 81.87 81.87 2541614 81.6261 down up incorrect
SKOR.US FlexShares Credit 20260811 0 47.961 47.961 47.88 47.922 70900 47.7316 down down correct
SKYU.US ProShares Ultra Cloud Computing 20260811 0 50.5 51.49 50.25 50.976 3000 50.976 up up correct
SKYY.US First Trust Exchange 20260811 0 160.78 162.58 158.55 161.09 149400 161.09 up up correct
SLQD.US iShares Trust 20260811 0 50.08 50.1 50.07 50.08 95000 49.8938
SLVO.US Credit Suisse X 20260811 0 68.24 69 68.24 68.79 474300 67.5065 up up correct
SMCP.US AlphaMark Actively Managed Small Cap ETF 20260811 0 26.13 26.13 25.99 26.05 75900 26.05 down down correct
SMH.US VanEck Vectors Semiconductor ETF 20260811 0 578.57 578.6 569.17 572.93 5028983 572.93 down down correct
SNSR.US Global X Internet of Things ETF 20260811 0 49.4 49.69 49.0405 49.2453 7670 49.2453 down up incorrect
SOCL.US Global X Funds 20260811 0 45.99 46.6 45.99 46.27 6900 46.27 up up correct
SOXQ.US Invesco PHLX Semiconductor ETF 20260811 0 96.01 96.065 94.48 95.19 1703300 95.19 down down correct
SOXX.US iShares Semiconductor ETF 20260811 0 537.91 539.05 530.1 534.2 7176100 534.2 down down correct
SPRX.US Spear Alpha ETF 20260811 0 47.44 47.53 46.74 47.34 40728 47.34 down down correct
SQLV.US Legg Mason ETF Investment Trust 20260811 0 54.56 54.86 54.541 54.541 4400 54.541 down down correct
SQQQ.US ProShares Trust 20260811 0 37.37 38.54 37.37 38.14 36101113 38.14 up up correct
SRET.US Global X SuperDividend REIT ETF 20260811 0 22.15 22.25 22.108 22.14 37600 22.14 down up incorrect
SUSB.US iShares ESG 1 20260811 0 24.84 24.84 24.81 24.82 121400 24.7243 down down correct
SUSC.US iShares ESG USD Corporate Bond ETF 20260811 0 22.67 22.685 22.63 22.635 253900 22.5464 down up incorrect
SUSL.US iShares ESG MSCI USA Leaders ETF 20260811 0 138.39 138.39 137.15 137.233 21175 137.233 down down correct
TDIV.US First Trust NASDAQ Technology Dividend Index Fund 20260811 0 117.32 117.475 116.25 116.6548 90818 116.6548 down down correct
TLT.US iShares 20+ Year Treasury Bond ETF 20260811 0 82.27 82.4568 82.12 82.19 23268515 81.8766 down down correct
TQQQ.US ProShares UltraPro QQQ 20260811 0 74.54 74.54 72.24 73.06 43674100 73.06 down up incorrect
TUR.US iShares Inc. 20260811 0 38.66 38.66 38.36 38.36 33900 38.36 down down correct
UAE.US iShares MSCI UAE ETF 20260811 0 19.65 19.65 19.65 19.65 82500 19.65
UCRD.US VictoryShares ESG Corporate Bond ETF 20260811 0 21.125 21.125 21.125 21.125 200 21.125
UCYB.US ProShares Ultra Nasdaq Cybersecurity 20260811 0 94.06 94.06 91.115 92.617 13661 92.617 down down correct
UFO.US Procure ETF Trust II 20260811 0 47.92 48.16 47.29 47.95 293900 47.95 up up correct
USIG.US iShares Broad USD Investment Grade Corporate Bond ETF 20260811 0 50.25 50.3 50.19 50.21 1562000 50.0061 down down correct
USMC.US Principal U.S. Mega 20260811 0 76.455 76.685 75.95 76.011 87100 76.011 down down correct
USOI.US Credit Suisse X 20260811 0 45.82 45.82 45.53 45.62 344000 42.9926 down down correct
USXF.US iShares ESG Advanced MSCI USA ETF 20260811 0 69.36 69.4 68.89 69.0811 36651 69.0811 down down correct
VCIT.US Vanguard Intermediate 20260811 0 81.21 81.2658 81.09 81.11 9014896 80.7698 down down correct
VCLT.US Vanguard Long 20260811 0 71.94 72.04 71.72 71.78 2783300 71.4206 down down correct
VCSH.US Vanguard Scottsdale Funds 20260811 0 78.53 78.56 78.5 78.52 3814000 78.2167 down down correct
VGIT.US Vanguard Intermediate 20260811 0 58.34 58.38 58.3 58.31 2010300 58.1035 down up incorrect
VGLT.US Vanguard Scottsdale Funds 20260811 0 52.82 52.915 52.7301 52.76 1774785 52.5456 down down correct
VGSH.US Vanguard Short 20260811 0 58.05 58.06 58.03 58.05 2744400 57.882
VIGI.US Vanguard International Dividend Appreciation Index Fund ETF Shares 20260811 0 99.36 99.572 99.01 99.08 244100 99.08 down down correct
VMBS.US Vanguard Mortgage 20260811 0 46.15 46.18 46.06 46.12 994900 45.9534 down down correct
VNQI.US Vanguard Global ex 20260811 0 45.58 45.68 45.46 45.52 156800 45.52 down up incorrect
VONE.US Vanguard Russell 1000 Index Fund ETF Shares 20260811 0 350.47 350.71 348.67 349.06 92000 349.06 down down correct
VONG.US Vanguard Scottsdale Funds 20260811 0 128.32 128.62 126.93 127.23 763600 127.23 down up incorrect
VONV.US Vanguard Scottsdale Funds 20260811 0 113.31 113.43 113.03 113.11 515800 113.11 down up incorrect
VPN.US Global X Funds 20260811 0 25.32 25.595 25.225 25.515 9481 25.515 up down incorrect
VRIG.US Invesco Actively Managed Exchange 20260811 0 25.1 25.1 25.09 25.1 275927 25.0089
VSDA.US VictoryShares Dividend Accelerator ETF 20260811 0 60.54 60.58 60.48 60.5268 6403 60.5268 down up incorrect
VSMV.US VictoryShares US Multi 20260811 0 60.64 60.64 60.37 60.414 2900 60.414 down down correct
VTC.US Vanguard Scottsdale Funds 20260811 0 75.28 75.28 75.09 75.09 35636 74.7631 down down correct
VTHR.US Vanguard Russell 3000 Index Fund ETF Shares 20260811 0 342.23 342.57 340.52 340.75 15100 340.75 down down correct
VTIP.US Vanguard Malvern Funds 20260811 0 49.69 49.7 49.65 49.67 1995600 49.67 down down correct
VTWG.US Vanguard Russell 2000 Growth Index Fund ETF Shares 20260811 0 284.45 285.29 283.96 284.07 12900 284.07 down down correct
VTWO.US Vanguard Russell 2000 Index Fund ETF Shares 20260811 0 121.64 122.06 121.5 121.67 830700 121.67 up down incorrect
VTWV.US Vanguard Russell 2000 Value Index Fund ETF Shares 20260811 0 198.85 199.23 198.45 198.51 29000 198.51 down down correct
VWOB.US Vanguard Emerging Markets Government Bond Index Fund ETF Shares 20260811 0 66.03 66.0499 65.92 65.94 366992 65.6193 down down correct
VXUS.US Vanguard Total International Stock Index Fund ETF Shares 20260811 0 87.24 87.32 86.73 86.92 4730500 86.92 down down correct
VYMI.US Vanguard International High Dividend Yield Index Fund ETF Shares 20260811 0 104.74 104.875 104.205 104.35 709309 104.35 down down correct
WBND.US Western Asset Total Return ETF 20260811 0 49.35 49.43 49.35 49.41 30426 49.41 up up correct
WCBR.US WisdomTree Trust 20260811 0 42.03 42.429 41.51 42.04 89500 42.04 up up correct
WOOD.US iShares Global Timber & Forestry ETF 20260811 0 72.97 72.97 72.41 72.58 6800 72.58 down down correct
XT.US iShares Exponential Technologies ETF 20260811 0 83.4 83.5 82.8 82.97 86300 82.97 down down correct
YLDE.US ClearBridge Dividend Strategy ESG ETF 20260811 0 57.57 57.84 57.57 57.69 18500 57.3672 up up correct

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