CollectAI

close-nasdaq_etfs

2026/08/12

TICKER DESC DATE TIME OPEN HIGH LOW CLOSE VOL Adj CLOSE Trend Predict Result
AADR.US AdvisorShares Dorsey Wright ADR ETF 20260812 0 84.04 85.03 84.04 84.61 8200 84.61 up up correct
AAXJ.US iShares MSCI All Country Asia ex Japan ETF 20260812 0 115.8 115.83 115.01 115.5 182100 115.5 down down correct
ACWI.US iShares Trust 20260812 0 162.15 162.15 161.38 161.65 1853500 161.65 down down correct
ACWX.US iShares MSCI ACWI ex U.S. ETF 20260812 0 77.96 77.96 77.56 77.75 4800900 77.75 down down correct
AGNG.US Global X Aging Population ETF 20260812 0 37.91 38.17 37.84 38.142 4700 38.142 up up correct
AGZD.US WisdomTree Interest Rate Hedged U.S. Aggregate Bond Fund 20260812 0 22.63 22.63 22.58 22.5899 9512 22.5099 down up incorrect
AIA.US iShares Trust 20260812 0 138.79 138.79 137.72 138.36 89400 138.36 down down correct
AIQ.US Global X Artificial Intelligence & Technology ETF 20260812 0 64.17 64.17 63.47 63.77 803500 63.77 down down correct
AIRR.US First Trust Exchange 20260812 0 124.98 125 123.035 123.45 410300 123.45 down down correct
ALTY.US Global X Funds 20260812 0 12.33 12.35 12.32 12.332 11300 12.332 up up correct
ANGL.US VanEck Vectors ETF Trust 20260812 0 28.99 29.03 28.99 29.03 467600 28.8709 up up correct
AQWA.US Global X Funds 20260812 0 19.69 19.69 19.53 19.56 3100 19.56 down down correct
BBH.US VanEck Vectors Biotech ETF 20260812 0 219.47 221 218.3 220.27 3900 220.27 up up correct
BFIT.US Global X Health & Wellness ETF 20260812 0 33.3 33.5 32.96 33.12 98062 33.12 down down correct
BGRN.US iShares Trust 20260812 0 46.9 46.92 46.83 46.8636 18607 46.6894 down up incorrect
BIB.US ProShares Ultra Nasdaq Biotechnology 20260812 0 107 110.05 107 109.44 5800 109.44 up down incorrect
BIS.US ProShares UltraShort Nasdaq Biotechnology 20260812 0 12.3 12.4 12.3 12.35 2600 12.35 up up correct
BKCH.US Global X Blockchain ETF 20260812 0 66.49 66.82 64.489 65.36 674100 65.36 down down correct
BND.US Vanguard Bond Index Funds 20260812 0 72.39 72.39 72.25 72.28 7233414 72.027 down down correct
BNDW.US Vanguard Total World Bond ETF 20260812 0 67.64 67.68 67.52 67.54 63900 67.3334 down down correct
BNDX.US Vanguard Total International Bond Index Fund ETF Shares 20260812 0 47.9 47.92 47.81 47.82 3379600 47.6987 down down correct
BOTZ.US Global X Robotics & Artificial Intelligence ETF 20260812 0 38.11 38.15 37.75 37.81 409600 37.81 down down correct
BSCQ.US Invesco BulletShares 2026 Corporate Bond ETF 20260812 0 19.55 19.56 19.55 19.555 429534 19.4931 up up correct
BSCR.US Invesco BulletShares 2027 Corporate Bond ETF 20260812 0 19.65 19.65 19.64 19.645 382152 19.5757 down down correct
BSCS.US Invesco BulletShares 2028 Corporate Bond ETF 20260812 0 20.37 20.38 20.37 20.375 362446 20.2986 up up correct
BSCT.US Invesco BulletShares 2029 Corporate Bond ETF 20260812 0 18.57 18.57 18.55 18.55 401892 18.4799 down up incorrect
BSCU.US Invesco BulletShares 2030 Corporate Bond ETF 20260812 0 16.59 16.59 16.56 16.56 341100 16.4947 down down correct
BSCV.US Invesco BulletShares 2031 Corporate Bond ETF 20260812 0 16.32 16.32 16.28 16.285 351800 16.2179 down down correct
BSJQ.US Invesco BulletShares 2026 High Yield Corporate Bond ETF 20260812 0 22.92 22.93 22.92 22.92 188867 22.8417
BSJR.US Invesco BulletShares 2027 High Yield Corporate Bond ETF 20260812 0 22.4 22.41 22.38 22.385 67800 22.2877 down down correct
BSJS.US Invesco BulletShares 2028 High Yield Corporate Bond ETF 20260812 0 21.8 21.853 21.8 21.805 450100 21.6965 up up correct
BSJT.US Invesco BulletShares 2029 High Yield Corporate Bond ETF 20260812 0 21.17 21.23 21.13 21.185 331700 21.0741 up up correct
BSMQ.US Invesco Exchange 20260812 0 23.55 23.61 23.545 23.559 39600 23.5036 up down incorrect
BSMR.US Invesco Exchange 20260812 0 23.68 23.68 23.61 23.615 69000 23.5607 down up incorrect
BSMS.US Invesco Exchange 20260812 0 23.44 23.45 23.42 23.438 46700 23.3797 down down correct
BSMT.US Invesco Exchange 20260812 0 23.06 23.06 23.02 23.035 36300 22.9796 down down correct
BSMU.US Invesco BulletShares 2030 Municipal Bond ETF 20260812 0 21.8 21.82 21.8 21.82 53100 21.7655 up down incorrect
BSMV.US Invesco BulletShares 2031 Municipal Bond ETF 20260812 0 20.89 20.89 20.854 20.855 52000 20.7999 down down correct
BTEC.US Principal Healthcare Innovators Index ETF 20260812 0 9.99 10.0602 9.9 10.06 166444 10.06 up up correct
BUG.US Global X Funds 20260812 0 42.67 43.125 42.36 42.79 914800 42.79 up up correct
CARZ.US First Trust NASDAQ Global Auto Index Fund 20260812 0 108.77 108.77 108 108 1400 108 down down correct
CATH.US Global X S&P 500 Catholic Values ETF 20260812 0 92.29 92.61 91.97 92.05 15600 92.05 down down correct
CDC.US Victory Portfolios II 20260812 0 76.65 76.89 76.48 76.83 12900 76.83 up up correct
CDL.US Victory Portfolios II 20260812 0 80.05 80.22 79.788 80.162 4100 80.162 up up correct
CEFA.US Global X S&P Catholic Values Developed ex 20260812 0 41.72 41.72 41.6409 41.6409 333 41.6409 down down correct
CFA.US VictoryShares US 500 Volatility Wtd ETF 20260812 0 102.47 102.47 101.98 102.345 5500 102.345 down up incorrect
CFO.US Victory Portfolios II 20260812 0 82.84 83.05 82.65 82.933 6500 82.933 up down incorrect
CIBR.US First Trust Exchange 20260812 0 99.71 101.06 99.51 100.39 1098000 100.39 up up correct
CIZ.US VictoryShares Developed Enhanced Volatility Wtd ETF 20260812 0 1.7 1.8 1.6351 1.65 1345577 1.65 down down correct
CLOU.US Global X Funds 20260812 0 27.69 28.11 27.6 27.77 277200 27.77 up up correct
COMT.US iShares GSCI Commodity Dynamic Roll Strategy ETF 20260812 0 33.57 33.77 33.525 33.732 132500 33.732 up down incorrect
CSB.US VictoryShares US Small Cap High Div Volatility Wtd ETF 20260812 0 67.74 67.74 67.275 67.565 8900 67.565 down up incorrect
CTEC.US Global X Funds 20260812 0 60.99 60.99 60.265 60.265 1000 60.265 down down correct
CXSE.US WisdomTree Trust 20260812 0 39 39 38.8 38.88 4500 38.88 down down correct
DALI.US First Trust Dorsey Wright DALI 1 ETF 20260812 0 29.34 29.375 29.28 29.364 20500 29.364 up up correct
DAPP.US VanEck Vectors ETF Trust 20260812 0 17.98 18.15 17.49 17.73 144700 17.73 down down correct
DAX.US Global X DAX Germany ETF 20260812 0 47.54 47.65 46.895 47.06 17300 47.06 down up incorrect
DDI.US DoubleDown Interactive Co. Ltd. American Depository Shares 20260812 0 12.25 12.48 12.22 12.25 243800 12.25
DDIV.US First Trust Dorsey Wright Momentum & Dividend ETF 20260812 0 47.52 47.52 47.27 47.378 15700 47.378 down down correct
DEMZ.US Democratic Large Cap Core ETF 20260812 0 48.42 48.53 48.42 48.442 1700 48.442 up up correct
DGRE.US WisdomTree Emerging Markets Quality Dividend Growth Fund 20260812 0 40.34 40.438 40.11 40.255 3900 40.255 down down correct
DGRS.US WisdomTree Trust 20260812 0 61.19 61.3 60.76 61.2052 16181 61.1234 up up correct
DGRW.US WisdomTree U.S. Quality Dividend Growth Fund 20260812 0 100.13 100.13 99.76 100.02 473849 99.9647 down down correct
DMXF.US iShares ESG Advanced MSCI EAFE Index ETF 20260812 0 87.41 87.68 87.14 87.354 21700 87.354 down down correct
DRIV.US Global X Funds 20260812 0 36.18 36.19 35.715 35.92 20000 35.92 down up incorrect
DVLU.US First Trust Dorsey Wright Momentum & Value ETF 20260812 0 42 42.08 41.88 42.0059 11217 42.0059 up down incorrect
DVOL.US First Trust Exchange 20260812 0 37.9 37.99 37.9 37.9271 5886 37.9271 up up correct
DVY.US iShares Trust 20260812 0 162.49 163.13 162.05 163.07 466600 163.07 up down incorrect
DWAS.US Invesco DWA SmallCap Momentum ETF 20260812 0 117.98 118.76 117.98 118.41 112900 118.41 up up correct
DWAW.US AdvisorShares Trust 20260812 0 51.37 51.38 51.312 51.312 4100 51.312 down down correct
DWSH.US AdvisorShares Dorsey Wright Short ETF 20260812 0 5.648 5.648 5.6 5.615 12100 5.615 down up incorrect
DWUS.US AdvisorShares Trust 20260812 0 60.39 60.49 60.325 60.325 6200 60.325 down down correct
EBIZ.US Global X Funds 20260812 0 30.626 30.685 30.59 30.685 2000 30.685 up up correct
ECOW.US Pacer Emerging Markets Cash Cows 100 ETF 20260812 0 27.38 27.41 27.3 27.34 11300 27.34 down down correct
EEMA.US iShares MSCI Emerging Markets Asia ETF 20260812 0 116.21 116.28 115.75 115.79 13800 115.79 down down correct
EFAS.US Global X MSCI SuperDividend EAFE ETF 20260812 0 22.91 22.96 22.73 22.851 57800 22.851 down down correct
EMB.US iShares J.P. Morgan USD Emerging Markets Bond ETF 20260812 0 95.04 95.11 94.9 94.94 2388620 94.5256 down down correct
EMCB.US WisdomTree Emerging Markets Corporate Bond Fund 20260812 0 66.145 66.145 65.9 65.995 3224 65.696 down down correct
EMIF.US iShares Emerging Markets Infrastructure ETF 20260812 0 25.67 25.67 25.57 25.63 5000 25.63 down down correct
EMXC.US iShares MSCI Emerging Markets ex China ETF 20260812 0 96.84 97.07 96.43 96.83 1131200 96.83 down down correct
EMXF.US iShares Trust 20260812 0 56.53 56.69 56.53 56.592 2600 56.592 up up correct
ENZL.US iShares MSCI New Zealand ETF 20260812 0 47.17 47.26 46.79 46.9 225000 46.9 down down correct
EQRR.US ProShares Equities for Rising Rates ETF 20260812 0 86.32 86.79 86.32 86.738 2700 86.738 up up correct
ESGD.US iShares ESG Aware MSCI EAFE ETF 20260812 0 107.84 107.92 107.45 107.61 248200 107.61 down up incorrect
ESGE.US iShares ESG Aware MSCI EM ETF 20260812 0 53.51 53.51 53.165 53.32 312000 53.32 down up incorrect
ESGU.US iShares ESG Aware MSCI USA ETF 20260812 0 169.82 169.82 169.2 169.41 269100 169.41 down down correct
ESMV.US iShares ESG MSCI USA Min Vol Factor ETF 20260812 0 31.67 31.68 31.662 31.662 200 31.662 down down correct
ESPO.US VanEck Vectors Video Gaming and eSports ETF 20260812 0 98.47 98.62 97.85 97.97 25100 97.97 down down correct
EUFN.US iShares MSCI Europe Financials ETF 20260812 0 42.19 42.37 42.1 42.3 1260900 42.3 up up correct
EWJV.US iShares Trust 20260812 0 48.04 48.157 47.831 48 188100 48 down down correct
EWZS.US iShares MSCI Brazil Small 20260812 0 12.13 12.22 12.09 12.11 361500 12.11 down down correct
FAAR.US First Trust Exchange 20260812 0 31.2 31.22 31.03 31.185 14800 31.185 down down correct
FAB.US First Trust Exchange 20260812 0 106.48 107.05 106.21 106.92 17100 106.92 up up correct
FAD.US First Trust Multi Cap Growth AlphaDEX Fund 20260812 0 193.94 193.94 192.61 193.08 19200 193.08 down down correct
FALN.US iShares Fallen Angels USD Bond ETF 20260812 0 27.02 27.04 27.01 27.02 620242 26.8775
FCA.US First Trust Exchange 20260812 0 27.36 27.71 27.36 27.54 18600 27.54 up up correct
FCAL.US First Trust Exchange 20260812 0 48.98 49.01 48.94 48.965 5027 48.8201 down down correct
FCEF.US First Trust CEF Income Opportunity ETF 20260812 0 24.07 24.22 24.07 24.165 56100 24.165 up up correct
FCVT.US First Trust SSI Strategic Convertible Securities ETF 20260812 0 51.3 51.73 51.2596 51.7241 15201 51.6775 up up correct
FDIV.US First Trust Strategic Income ETF 20260812 0 28.32 28.402 28.32 28.402 3300 28.402 up up correct
FDNI.US First Trust Dow Jones International Internet ETF 20260812 0 28.52 28.63 28.51 28.63 1500 28.63 up up correct
FDT.US First Trust Exchange 20260812 0 95.03 95.35 94.69 94.89 84900 94.89 down down correct
FDTS.US First Trust Developed Markets ex 20260812 0 69.965 70.01 69.77 69.8015 1050 69.8015 down down correct
FEM.US First Trust Emerging Markets AlphaDEX Fund 20260812 0 32.55 32.55 32.41 32.45 50500 32.45 down down correct
FEMB.US First Trust Emerging Markets Local Currency Bond ETF 20260812 0 29.83 29.83 29.4957 29.64 40562 29.4556 down down correct
FEMS.US First Trust Exchange 20260812 0 46.03 46.03 45.57 45.88 22600 45.88 down down correct
FEP.US First Trust Europe AlphaDEX Fund 20260812 0 60.2 60.2 59.77 59.9 8100 59.9 down down correct
FEUZ.US First Trust Exchange 20260812 0 68.49 68.66 68.49 68.5641 2419 68.5641 up up correct
FEX.US First Trust Large Cap Core AlphaDEX Fund 20260812 0 141.43 141.43 140.69 141.17 9900 141.17 down down correct
FGM.US First Trust Germany AlphaDEX Fund 20260812 0 63.63 63.63 63.44 63.4595 1195 63.4595 down up incorrect
FICS.US First Trust International Developed Cap Strength ETF 20260812 0 42.74 42.75 42.56 42.611 8600 42.611 down down correct
FID.US First Trust S&P International Dividend Aristocrats ETF 20260812 0 22.92 22.92 22.77 22.85 18100 22.85 down down correct
FINX.US Global X FinTech ETF 20260812 0 26.21 26.21 25.71 25.997 220300 25.997 down down correct
FIXD.US First Trust Exchange 20260812 0 43.02 43.1518 42.8134 42.9549 309478 42.79 down down correct
FJP.US First Trust Japan AlphaDEX Fund 20260812 0 77.37 78.05 77.36 77.64 5900 77.64 up up correct
FKU.US First Trust United Kingdom AlphaDEX Fund 20260812 0 56.82 56.82 56.56 56.61 500 56.61 down down correct
FLN.US First Trust Latin America AlphaDEX Fund 20260812 0 24.86 24.886 24.715 24.7196 5236 24.7196 down down correct
FMB.US First Trust Managed Municipal ETF 20260812 0 50.67 50.6875 50.57 50.63 75336 50.4712 down down correct
FMHI.US First Trust Exchange 20260812 0 47.93 47.94 47.8401 47.8633 29845 47.6843 down down correct
FNK.US First Trust Mid Cap Value AlphaDEX Fund 20260812 0 64.35 64.35 64.01 64.3 5200 64.3 down down correct
FNX.US First Trust Mid Cap Core AlphaDEX Fund 20260812 0 146.6 147.26 146.45 146.99 9300 146.99 up up correct
FNY.US First Trust Mid Cap Growth AlphaDEX Fund 20260812 0 107.83 107.83 107 107.22 17000 107.22 down down correct
FPA.US First Trust Asia Pacific Ex 20260812 0 49.175 49.56 49.175 49.385 3112 49.385 up up correct
FPXE.US First Trust IPOX Europe Equity Opportunities ETF 20260812 0 34.36 34.36 34.33 34.33 700 34.33 down down correct
FPXI.US First Trust International Equity Opportunities ETF 20260812 0 73.57 73.67 73.06 73.173 5600 73.173 down down correct
FSZ.US First Trust Switzerland AlphaDEX Fund 20260812 0 83.11 83.11 82.92 82.92 200 82.92 down down correct
FTA.US First Trust Large Cap Value AlphaDEX Fund 20260812 0 102.45 102.91 102.34 102.81 14900 102.81 up down incorrect
FTAG.US First Trust Exchange 20260812 0 29.33 29.33 29.16 29.3103 2126 29.3103 down down correct
FTC.US First Trust Large Cap Growth AlphaDEX Fund 20260812 0 187.09 187.28 186.35 186.41 11700 186.41 down down correct
FTCS.US First Trust Capital Strength ETF 20260812 0 99.97 100.62 99.75 100.44 296700 100.44 up up correct
FTGC.US First Trust Global Tactical Commodity Strategy Fund 20260812 0 29.6 29.73 29.57 29.7 391600 29.7 up up correct
FTHI.US First Trust BuyWrite Income ETF 20260812 0 24.03 24.27 24.03 24.27 413873 24.0885 up down incorrect
FTRI.US First Trust Exchange 20260812 0 17.71 17.71 17.52 17.55 11400 17.55 down down correct
FTSL.US First Trust Senior Loan Fund 20260812 0 44.95 44.97 44.9 44.95 281467 44.7253
FTSM.US First Trust Enhanced Short Maturity ETF 20260812 0 59.8 59.82 59.8 59.82 445600 59.6162 up up correct
FTXG.US First Trust Nasdaq Food & Beverage ETF 20260812 0 22.54 22.75 22.51 22.739 4000 22.739 up down incorrect
FTXH.US First Trust Nasdaq Pharmaceuticals ETF 20260812 0 39.76 40.16 39.615 39.981 61600 39.981 up up correct
FTXL.US First Trust Nasdaq Semiconductor ETF 20260812 0 239.93 240.06 237.04 237.25 117300 237.25 down down correct
FTXN.US First Trust Nasdaq Oil & Gas ETF 20260812 0 38.2 38.64 38.13 38.538 47500 38.538 up up correct
FTXO.US First Trust Nasdaq Bank ETF 20260812 0 43.32 43.73 43.215 43.624 87500 43.624 up up correct
FTXR.US First Trust Nasdaq Transportation ETF 20260812 0 45.03 45.03 44.54 44.812 36300 44.812 down down correct
FV.US First Trust Dorsey Wright Focus 5 ETF 20260812 0 73.1 73.4 72.97 73.19 72700 73.19 up up correct
FVC.US First Trust Dorsey Wright Dynamic Focus 5 ETF 20260812 0 42.13 42.34 42.06 42.24 3700 42.24 up up correct
FYC.US First Trust Small Cap Growth AlphaDEX Fund 20260812 0 122.99 123.48 122.53 123.23 40200 123.23 up down incorrect
FYT.US First Trust Small Cap Value AlphaDEX Fund 20260812 0 72.58 72.61 72.11 72.6 5300 72.6 up up correct
FYX.US First Trust Exchange 20260812 0 144.94 145.06 143.76 144.74 28500 144.74 down up incorrect
GLDI.US Credit Suisse X 20260812 0 150 150 148.97 149.358 87700 147.5356 down down correct
GNMA.US iShares GNMA Bond ETF 20260812 0 43.4 43.7237 43.4 43.59 8920 43.4316 up up correct
GNOM.US Global X Genomics & Biotechnology ETF 20260812 0 59.24 59.99 59.15 59.53 7300 59.53 up up correct
GRID.US First Trust NASDAQ Clean Edge Smart Grid Infrastructure Index Fund 20260812 0 191.31 191.52 188.61 188.9 614500 188.9 down down correct
HERD.US Pacer Cash Cows Fund of Funds ETF 20260812 0 51.83 51.83 51.43 51.545 6100 51.545 down down correct
HERO.US Global X Funds 20260812 0 27.46 27.46 27.1 27.24 42000 27.24 down down correct
HLAL.US Wahed FTSE USA Shariah ETF 20260812 0 73.24 73.353 72.87 72.927 30700 72.927 down up incorrect
HNDL.US Strategy Shares 20260812 0 22.75 22.84 22.74 22.74 68300 22.608 down up incorrect
HYDR.US Global X Hydrogen ETF 20260812 0 45.92 46.25 45.533 45.985 57100 45.985 up up correct
HYLS.US First Trust Tactical High Yield ETF 20260812 0 40.75 40.775 40.56 40.76 75059 40.5348 up up correct
HYXF.US iShares ESG Advanced High Yield Corporate Bond ETF 20260812 0 46.476 46.55 46.435 46.485 11600 46.2534 up up correct
HYZD.US WisdomTree Interest Rate Hedged High Yield Bond Fund 20260812 0 22.61 22.65 22.56 22.6078 154281 22.5081 down down correct
IBB.US iShares Biotechnology ETF 20260812 0 199.14 201.56 198.07 200.72 1779700 200.72 up up correct
IBBQ.US Invesco Nasdaq Biotechnology ETF 20260812 0 34.025 34.339 33.94 34.198 14100 34.198 up up correct
IBTA.US iShares Trust 20260812 0 36.21 36.965 35.38 35.85 329187 35.85 down down correct
IBTG.US iShares Trust 20260812 0 22.85 22.855 22.84 22.845 308200 22.7706 down down correct
IBTH.US iShares Trust 20260812 0 22.34 22.35 22.34 22.345 284700 22.2756 up up correct
IBTI.US iShares Trust 20260812 0 22.1 22.1 22.08 22.09 474200 22.0198 down down correct
IBTJ.US iShares Trust 20260812 0 21.56 21.57 21.545 21.555 212800 21.4854 down up incorrect
IBTK.US iShares iBonds Dec 2030 Term Treasury ETF 20260812 0 19.43 19.43 19.4 19.405 233500 19.343 down down correct
IBTL.US iShares iBonds Dec 2031 Term Treasury ETF 20260812 0 20.03 20.03 19.991 19.995 223300 19.9287 down up incorrect
ICLN.US iShares Global Clean Energy ETF 20260812 0 18.68 18.79 18.13 18.41 5321000 18.41 down down correct
IEF.US iShares 7 20260812 0 93.145 93.16 92.93 92.96 4810392 92.6272 down down correct
IEI.US iShares 3 20260812 0 116.61 116.63 116.44 116.46 815000 116.0877 down down correct
IEUS.US iShares MSCI Europe Small 20260812 0 73.97 73.97 73.65 73.65 6700 73.65 down down correct
IFGL.US iShares International Developed Real Estate ETF 20260812 0 22.96 22.96 22.82 22.82 8100 22.82 down down correct
IFV.US First Trust Dorsey Wright International Focus 5 ETF 20260812 0 26.28 26.38 26.15 26.15 21000 26.15 down down correct
IGF.US iShares Trust 20260812 0 66.1 66.3 65.89 66.09 414000 66.09 down down correct
IGIB.US iShares 5 20260812 0 52.33 52.34 52.22 52.24 3684900 52.0179 down up incorrect
IGOV.US iShares International Treasury Bond ETF 20260812 0 41.49 41.49 41.16 41.19 115200 41.19 down down correct
IGSB.US iShares 1 20260812 0 52.13 52.15 52.1 52.11 3411300 51.9079 down down correct
IJT.US iShares S&P Small 20260812 0 177.34 177.97 176.34 177.28 99300 177.28 down down correct
IMCV.US iShares Morningstar Mid 20260812 0 97.33 97.51 96.84 97.41 23500 97.41 up up correct
INDY.US iShares India 50 ETF 20260812 0 43.87 43.88 43.73 43.75 169300 43.75 down down correct
IPKW.US Invesco International BuyBack Achievers ETF 20260812 0 61.73 61.73 61.46 61.612 17000 61.612 down down correct
ISHG.US iShares 1 20260812 0 75.16 75.62 75.16 75.33 20600 75.33 up up correct
ISTB.US iShares Core 1 20260812 0 48.03 48.04 47.99 48.01 384900 47.8328 down down correct
IUS.US Invesco RAFI Strategic US ETF 20260812 0 69.79 69.79 69.33 69.56 70300 69.56 down down correct
IUSB.US iShares Core Total USD Bond Market ETF 20260812 0 45.5 45.525 45.44 45.45 2515777 45.282 down down correct
IUSG.US iShares Core S&P U.S. Growth ETF 20260812 0 194.51 194.51 193.33 193.47 409700 193.47 down down correct
IUSV.US iShares Core S&P U.S. Value ETF 20260812 0 114.58 114.82 114.19 114.64 430400 114.64 up up correct
IXUS.US iShares Core MSCI Total International Stock ETF 20260812 0 98.09 98.09 97.59 97.77 1018600 97.77 down down correct
JOET.US Virtus ETF Trust II 20260812 0 47.14 47.17 47 47.04 22600 47.04 down down correct
JSML.US Janus Henderson Small Cap Growth Alpha ETF 20260812 0 91.29 91.94 91.29 91.686 6100 91.686 up down incorrect
KBWB.US Invesco Exchange 20260812 0 98.85 99.48 98.46 99.32 784800 99.32 up up correct
KBWD.US Invesco KBW High Dividend Yield Financial ETF 20260812 0 12.67 12.7 12.575 12.64 664016 12.5046 down down correct
KBWP.US Invesco KBW Property & Casualty Insurance ETF 20260812 0 133.06 133.94 132.25 133.08 12600 133.08 up up correct
KBWY.US Invesco KBW Premium Yield Equity REIT ETF 20260812 0 17.84 18 17.82 17.98 206221 17.8621 up up correct
KROP.US Global X Funds 20260812 0 35.76 35.76 35.0699 35.0699 453 35.0699 down down correct
LDEM.US iShares ESG MSCI EM Leaders ETF 20260812 0 60.86 60.86 60.78 60.794 700 60.794 down down correct
LDSF.US First Trust Exchange 20260812 0 18.87 18.89 18.87 18.885 48600 18.8101 up up correct
LEGR.US First Trust Exchange 20260812 0 66.542 66.74 66.42 66.608 2500 66.608 up down incorrect
LMBS.US First Trust Low Duration Opportunities ETF 20260812 0 49.71 49.84 49.62 49.6413 322188 49.4715 down down correct
LRGE.US ClearBridge Large Cap Growth ESG ETF 20260812 0 89.29 89.29 88.961 89.083 5300 89.083 down down correct
LVHD.US Legg Mason Low Volatility High Dividend ETF 20260812 0 44.1 44.384 44.07 44.36 31900 44.36 up up correct
MBB.US iShares Trust 20260812 0 93.32 93.32 93.115 93.19 1678570 92.8508 down down correct
MCHI.US iShares MSCI China ETF 20260812 0 55.35 55.4 54.96 55.08 2334700 55.08 down down correct
MDIV.US First Trust Multi 20260812 0 16.83 16.86 16.7689 16.83 18201 16.7156
MILN.US Global X Millennials Consumer ETF 20260812 0 46.47 46.47 46.06 46.124 5000 46.124 down down correct
NFTY.US First Trust Exchange 20260812 0 54.63 54.85 54.36 54.63 42600 54.63
NXTG.US First Trust Exchange 20260812 0 154.25 154.6 154.12 154.6 2900 154.6 up down incorrect
ONEQ.US Fidelity Nasdaq Composite Index ETF 20260812 0 105.17 105.2 104.51 104.71 194600 104.71 down up incorrect
PDBC.US Invesco Optimum Yield Diversified Commodity Strategy No K 20260812 0 17.89 17.98 17.855 17.97 5210300 17.97 up up correct
PDP.US Invesco DWA Momentum ETF 20260812 0 141.09 141.84 140.9 140.9 19000 140.9 down up incorrect
PEY.US Invesco High Yield Equity Dividend Achievers ETF 20260812 0 24.91 24.91 24.6471 24.83 411726 24.7381 down up incorrect
PEZ.US Invesco DWA Consumer Cyclicals Momentum ETF 20260812 0 102.41 102.41 102.41 102.41 100 102.41
PFF.US iShares Preferred and Income Securities ETF 20260812 0 30.63 30.79 30.62 30.77 1729200 30.6212 up up correct
PFI.US Invesco DWA Financial Momentum ETF 20260812 0 62.87 63.23 62.87 63.23 1100 63.23 up up correct
PFM.US Invesco Dividend Achievers ETF 20260812 0 57.98 57.98 57.73 57.88 18400 57.88 down down correct
PGJ.US Invesco Golden Dragon China ETF 20260812 0 24.94 24.96 24.53 24.63 19500 24.63 down down correct
PHO.US Invesco Water Resources ETF 20260812 0 73.03 73.03 71.76 72.04 74500 72.04 down down correct
PID.US Invesco International Dividend Achievers ETF 20260812 0 22.88 22.9 22.8 22.88 60100 22.88
PIE.US Invesco DWA Emerging Markets Momentum ETF 20260812 0 33.35 33.5 33.09 33.39 188100 33.39 up up correct
PIO.US Invesco Global Water ETF 20260812 0 45.72 45.72 45.65 45.65 1700 45.65 down down correct
PIZ.US Invesco DWA Developed Markets Momentum ETF 20260812 0 54.42 54.62 54.18 54.33 38500 54.33 down down correct
PKW.US Invesco BuyBack Achievers ETF 20260812 0 149.83 150.41 149.39 150.29 15500 150.29 up up correct
PNQI.US Invesco NASDAQ Internet ETF 20260812 0 51.3 51.35 51.04 51.12 12000 51.12 down up incorrect
PPH.US VanEck Vectors ETF Trust 20260812 0 110.89 111.81 110.35 111.43 153800 111.43 up down incorrect
PRFZ.US Invesco FTSE RAFI US 1500 Small 20260812 0 56.33 56.48 56 56.33 74700 56.33
PRN.US Invesco DWA Industrials Momentum ETF 20260812 0 226.43 227.99 224.24 224.73 41300 224.73 down down correct
PSC.US Principal Exchange 20260812 0 70.24 70.38 69.75 70.1768 68989 70.1768 down down correct
PSCC.US Invesco S&P SmallCap Consumer Staples ETF 20260812 0 36.79 37.23 36.66 37.23 9200 37.23 up up correct
PSCD.US Invesco S&P SmallCap Consumer Discretionary ETF 20260812 0 120.97 120.97 120.37 120.37 500 120.37 down down correct
PSCE.US Invesco S&P SmallCap Energy ETF 20260812 0 60.41 60.97 60.26 60.84 14600 60.84 up up correct
PSCF.US Invesco S&P SmallCap Financials ETF 20260812 0 66.84 66.86 66.84 66.86 600 66.86 up up correct
PSCH.US Invesco S&P SmallCap Health Care ETF 20260812 0 55.24 55.24 54.73 55.23 8100 55.23 down down correct
PSCI.US Invesco S&P SmallCap Industrials ETF 20260812 0 185.24 185.24 182.87 183.14 1900 183.14 down down correct
PSCM.US Invesco S&P SmallCap Materials ETF 20260812 0 102.11 102.11 102.11 102.11 300 102.11
PSCT.US Invesco S&P SmallCap Information Technology ETF 20260812 0 83.16 83.79 82.5 83.08 23600 83.08 down down correct
PSCU.US Invesco S&P SmallCap Utilities & Communication Services ETF 20260812 0 64.6 65.22 64.6 65.22 1100 65.22 up down incorrect
PSET.US Principal Exchange 20260812 0 81.25 81.31 81.13 81.235 3600 81.235 down down correct
PSL.US Invesco Exchange 20260812 0 113.58 114.4 113.58 114.29 1000 114.29 up up correct
PTF.US Invesco Exchange 20260812 0 110.98 111.56 108.58 110.16 176300 110.16 down down correct
PTH.US Invesco DWA Healthcare Momentum ETF 20260812 0 60.4 60.89 60.28 60.43 30700 60.43 up down incorrect
PUI.US Invesco DWA Utilities Momentum ETF 20260812 0 45.77 45.8301 45.76 45.8007 4864 45.8007 up down incorrect
PXI.US Invesco DWA Energy Momentum ETF 20260812 0 61.69 61.96 61.38 61.87 4900 61.87 up up correct
PY.US Principal Exchange 20260812 0 57.42 57.55 57.29 57.513 16000 57.513 up up correct
PYZ.US Invesco DWA Basic Materials Momentum ETF 20260812 0 127.76 128.1 127.37 127.37 1100 127.37 down down correct
QABA.US First Trust NASDAQ ABA Community Bank Index Fund 20260812 0 69.43 69.98 69.43 69.9 15900 69.9 up up correct
QAT.US iShares MSCI Qatar ETF 20260812 0 17.62 17.72 17.62 17.67 3800 17.67 up down incorrect
QCLN.US First Trust NASDAQ Clean Edge Green Energy Index Fund 20260812 0 54.26 54.38 53 53.09 138300 53.09 down up incorrect
QCLR.US Global X NASDAQ 100® Collar 95 20260812 0 28.2 28.2 28.186 28.186 200 28.186 down down correct
QQEW.US First Trust NASDAQ 20260812 0 163.75 164.18 163.45 163.52 28600 163.52 down down correct
QQMG.US Invesco ESG NASDAQ 100 ETF 20260812 0 50.58 50.58 50.34 50.354 15700 50.354 down down correct
QQQ.US Invesco QQQ Trust Series 1 20260812 0 727.08 727.25 722.92 723.7 29066000 723.7 down down correct
QQQA.US ProShares Trust 20260812 0 72.9 73.37 72.63 72.664 17400 72.664 down up incorrect
QQQJ.US Invesco NASDAQ Next Gen 100 ETF 20260812 0 46.59 46.65 46.4 46.56 115100 46.56 down down correct
QQQM.US Invesco NASDAQ 100 ETF 20260812 0 299.4 299.43 297.665 297.98 2183900 297.98 down down correct
QQXT.US First Trust NASDAQ 20260812 0 103.23 103.23 102.84 103.2 4300 103.2 down down correct
QRMI.US Global X NASDAQ 100® Risk Managed Income ETF 20260812 0 15.29 15.305 15.29 15.305 2000 15.1508 up down incorrect
QTEC.US First Trust Exchange 20260812 0 321.95 322.26 319.6 319.95 130800 319.95 down down correct
QTR.US Global X NASDAQ 100 Tail Risk ETF 20260812 0 34.34 34.34 34.292 34.292 500 34.292 down up incorrect
QYLD.US Global X NASDAQ 100 Covered Call ETF 20260812 0 18.19 18.19 18.17 18.18 2497590 17.9985 down up incorrect
QYLG.US Global X Funds 20260812 0 29.74 29.84 29.68 29.754 17700 29.5825 up up correct
RAYS.US Global X Solar ETF 20260812 0 2077.5 2083 2044 2044 7389 2044 down up incorrect
RDVY.US First Trust Rising Dividend Achievers ETF 20260812 0 83.74 83.74 83.23 83.56 1029700 83.56 down up incorrect
REIT.US ALPS Active REIT ETF 20260812 0 30.22 30.424 30.195 30.417 9500 30.417 up down incorrect
RFDI.US First Trust RiverFront Dynamic Developed International ETF 20260812 0 92.36 92.397 92.26 92.356 2900 92.356 down down correct
RFEM.US First Trust RiverFront Dynamic Emerging Markets ETF 20260812 0 96.849 96.849 96.58 96.752 2500 96.752 down down correct
RING.US iShares MSCI Global Gold Miners ETF 20260812 0 80.53 80.53 78.71 79.09 818700 79.09 down down correct
RNEM.US First Trust Exchange 20260812 0 56.3534 56.3534 56.3534 56.3534 196 56.3534
RNRG.US Global X Renewable Energy Producers ETF 20260812 0 34.93 34.93 34.84 34.84 300 34.84 down down correct
ROBT.US First Trust Exchange 20260812 0 59.97 60 59.387 59.52 62800 59.52 down down correct
RTH.US VanEck Vectors ETF Trust 20260812 0 272.26 272.26 270.42 270.6396 6617 270.6396 down down correct
SARK.US Tuttle Capital Short Innovation ETF 20260812 0 26.29 26.66 26.18 26.43 115000 26.43 up down incorrect
SCZ.US iShares MSCI EAFE Small 20260812 0 87.06 87.11 86.54 86.7 1379500 86.7 down down correct
SDG.US iShares MSCI Global Impact ETF 20260812 0 92.45 92.45 92.154 92.154 4900 92.154 down up incorrect
SDVY.US First Trust Exchange 20260812 0 44.73 44.73 44.26 44.51 791300 44.51 down down correct
SHV.US iShares Short Treasury Bond ETF 20260812 0 110.19 110.19 110.18 110.19 1611900 109.8526
SHY.US iShares Trust 20260812 0 81.965 81.97 81.92 81.92 1930758 81.6759 down down correct
SKOR.US FlexShares Credit 20260812 0 48 48.04 47.94 47.95 40900 47.7595 down down correct
SKYU.US ProShares Ultra Cloud Computing 20260812 0 52.06 52.06 51.21 51.825 8400 51.825 down down correct
SKYY.US First Trust Exchange 20260812 0 161.21 163.55 161.15 162.56 260100 162.56 up down incorrect
SLQD.US iShares Trust 20260812 0 50.15 50.15 50.11 50.12 78600 49.9337 down down correct
SLVO.US Credit Suisse X 20260812 0 69.04 69.8 68.98 69.34 318200 68.0463 up down incorrect
SMCP.US AlphaMark Actively Managed Small Cap ETF 20260812 0 26.45 26.45 26.37 26.39 4800 26.39 down up incorrect
SMH.US VanEck Vectors Semiconductor ETF 20260812 0 590.55 590.57 583.79 584.83 7414056 584.83 down down correct
SNSR.US Global X Internet of Things ETF 20260812 0 50.02 50.02 49.635 49.761 4000 49.761 down down correct
SOCL.US Global X Funds 20260812 0 45.78 45.78 45.15 45.4 2800 45.4 down down correct
SOXQ.US Invesco PHLX Semiconductor ETF 20260812 0 98.71 98.71 97.48 97.56 2959800 97.56 down down correct
SOXX.US iShares Semiconductor ETF 20260812 0 553.4 554.11 546.47 546.61 7723600 546.61 down down correct
SPRX.US Spear Alpha ETF 20260812 0 49.8 50.41 48.763 49.77 92700 49.77 down down correct
SQLV.US Legg Mason ETF Investment Trust 20260812 0 54.33 54.492 54.18 54.492 700 54.492 up up correct
SQQQ.US ProShares Trust 20260812 0 36.79 37.44 36.755 37.32 41761512 37.32 up up correct
SRET.US Global X SuperDividend REIT ETF 20260812 0 22.23 22.306 22.14 22.23 40900 22.23
SUSB.US iShares ESG 1 20260812 0 24.86 24.86 24.84 24.85 155900 24.7542 down down correct
SUSC.US iShares ESG USD Corporate Bond ETF 20260812 0 22.7 22.7 22.66 22.665 318100 22.5763 down down correct
SUSL.US iShares ESG MSCI USA Leaders ETF 20260812 0 137.665 137.876 137.58 137.78 10800 137.78 up up correct
TDIV.US First Trust NASDAQ Technology Dividend Index Fund 20260812 0 118.27 118.27 116.69 117.19 142800 117.19 down up incorrect
TLT.US iShares 20+ Year Treasury Bond ETF 20260812 0 82.45 82.475 82.05 82.11 21444552 81.7969 down down correct
TQQQ.US ProShares UltraPro QQQ 20260812 0 75.62 75.69 74.38 74.6 46867300 74.6 down down correct
TUR.US iShares Inc. 20260812 0 39.28 39.46 39.24 39.38 63900 39.38 up up correct
UAE.US iShares MSCI UAE ETF 20260812 0 19.56 19.67 19.56 19.64 116600 19.64 up up correct
UCRD.US VictoryShares ESG Corporate Bond ETF 20260812 0 21.125 21.125 21.125 21.125 100 21.125
UCYB.US ProShares Ultra Nasdaq Cybersecurity 20260812 0 94.415 95.2 92.9 93.826 11600 93.826 down up incorrect
UFO.US Procure ETF Trust II 20260812 0 48.46 49.06 48.15 48.86 222500 48.86 up up correct
USIG.US iShares Broad USD Investment Grade Corporate Bond ETF 20260812 0 50.35 50.35 50.24 50.25 2337100 50.046 down down correct
USMC.US Principal U.S. Mega 20260812 0 76.31 76.35 76.14 76.146 44600 76.146 down down correct
USOI.US Credit Suisse X 20260812 0 45.81 45.956 45.55 45.66 251300 43.0303 down down correct
USXF.US iShares ESG Advanced MSCI USA ETF 20260812 0 69.97 70.088 69.82 69.919 31000 69.919 down down correct
VCIT.US Vanguard Intermediate 20260812 0 81.31 81.35 81.17 81.2 6692822 80.8594 down down correct
VCLT.US Vanguard Long 20260812 0 72.08 72.1 71.83 71.85 3855300 71.4903 down down correct
VCSH.US Vanguard Scottsdale Funds 20260812 0 78.61 78.63 78.56 78.58 4229600 78.2765 down down correct
VGIT.US Vanguard Intermediate 20260812 0 58.44 58.45 58.35 58.36 2225700 58.1534 down down correct
VGLT.US Vanguard Scottsdale Funds 20260812 0 52.94 52.945 52.71 52.74 1850231 52.5257 down down correct
VGSH.US Vanguard Short 20260812 0 58.1 58.11 58.07 58.08 2027500 57.9119 down down correct
VIGI.US Vanguard International Dividend Appreciation Index Fund ETF Shares 20260812 0 99.33 99.42 99.09 99.32 562300 99.32 down down correct
VMBS.US Vanguard Mortgage 20260812 0 46.25 46.28 46.15 46.18 986100 46.0132 down up incorrect
VNQI.US Vanguard Global ex 20260812 0 45.85 45.86 45.7 45.77 241100 45.77 down up incorrect
VONE.US Vanguard Russell 1000 Index Fund ETF Shares 20260812 0 351.52 351.52 349.59 350.12 45200 350.12 down down correct
VONG.US Vanguard Scottsdale Funds 20260812 0 128.85 128.85 128 128.11 560400 128.11 down down correct
VONV.US Vanguard Scottsdale Funds 20260812 0 113.02 113.2 112.68 113.05 509900 113.05 up up correct
VPN.US Global X Funds 20260812 0 25.575 26.005 25.55 25.95 4982 25.95 up up correct
VRIG.US Invesco Actively Managed Exchange 20260812 0 25.09 25.1 25.09 25.095 292177 25.0039 up down incorrect
VSDA.US VictoryShares Dividend Accelerator ETF 20260812 0 60.18 60.47 60.18 60.382 288000 60.382 up up correct
VSMV.US VictoryShares US Multi 20260812 0 60.54 60.564 60.47 60.546 6100 60.546 up up correct
VTC.US Vanguard Scottsdale Funds 20260812 0 75.27 75.36 75.17 75.1828 43666 74.8555 down down correct
VTHR.US Vanguard Russell 3000 Index Fund ETF Shares 20260812 0 343.42 343.42 341.44 341.81 17300 341.81 down up incorrect
VTIP.US Vanguard Malvern Funds 20260812 0 49.71 49.71 49.66 49.66 2899000 49.66 down up incorrect
VTWG.US Vanguard Russell 2000 Growth Index Fund ETF Shares 20260812 0 287.36 287.36 285.11 286.52 7900 286.52 down down correct
VTWO.US Vanguard Russell 2000 Index Fund ETF Shares 20260812 0 122.56 122.63 121.66 122.36 937500 122.36 down down correct
VTWV.US Vanguard Russell 2000 Value Index Fund ETF Shares 20260812 0 199.74 199.74 198 199.31 21600 199.31 down down correct
VWOB.US Vanguard Emerging Markets Government Bond Index Fund ETF Shares 20260812 0 66.1 66.1 65.9713 65.99 359488 65.6691 down down correct
VXUS.US Vanguard Total International Stock Index Fund ETF Shares 20260812 0 87.8 87.89 87.37 87.54 4471100 87.54 down down correct
VYMI.US Vanguard International High Dividend Yield Index Fund ETF Shares 20260812 0 104.69 104.75 104.42 104.59 756400 104.59 down down correct
WBND.US Western Asset Total Return ETF 20260812 0 49.41 49.48 49.4 49.4 32176 49.4 down down correct
WCBR.US WisdomTree Trust 20260812 0 42.74 42.74 41.55 41.78 75600 41.78 down down correct
WOOD.US iShares Global Timber & Forestry ETF 20260812 0 72.81 72.81 72.12 72.29 6300 72.29 down down correct
XT.US iShares Exponential Technologies ETF 20260812 0 83.71 83.71 83.11 83.2 54500 83.2 down down correct
YLDE.US ClearBridge Dividend Strategy ESG ETF 20260812 0 57.79 57.79 57.38 57.533 8300 57.211 down down correct

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