CollectAI

close-nasdaq_etfs

2026/08/13

TICKER DESC DATE TIME OPEN HIGH LOW CLOSE VOL Adj CLOSE Trend Predict Result
AADR.US AdvisorShares Dorsey Wright ADR ETF 20260813 0 84.33 85.49 84.33 85.01 5600 85.01 up up correct
AAXJ.US iShares MSCI All Country Asia ex Japan ETF 20260813 0 115.43 116.51 115.38 115.91 946800 115.91 up up correct
ACWI.US iShares Trust 20260813 0 162.05 162.8 161.86 162.48 1106100 162.48 up up correct
ACWX.US iShares MSCI ACWI ex U.S. ETF 20260813 0 77.89 78.06 77.75 77.91 1472900 77.91 up up correct
AGNG.US Global X Aging Population ETF 20260813 0 38.21 38.33 38.164 38.214 5000 38.214 up up correct
AGZD.US WisdomTree Interest Rate Hedged U.S. Aggregate Bond Fund 20260813 0 22.66 22.66 22.57 22.59 12700 22.51 down down correct
AIA.US iShares Trust 20260813 0 138.16 140.26 138.13 139.1 1006700 139.1 up up correct
AIQ.US Global X Artificial Intelligence & Technology ETF 20260813 0 63.73 64.782 63.73 64.62 973700 64.62 up up correct
AIRR.US First Trust Exchange 20260813 0 123.46 123.96 122.61 122.78 488300 122.78 down up incorrect
ALTY.US Global X Funds 20260813 0 12.38 12.381 12.36 12.37 15000 12.37 down down correct
ANGL.US VanEck Vectors ETF Trust 20260813 0 29.04 29.12 29.04 29.09 1087300 28.9306 up up correct
AQWA.US Global X Funds 20260813 0 19.57 19.647 19.54 19.625 6900 19.625 up up correct
BBH.US VanEck Vectors Biotech ETF 20260813 0 221.11 221.11 219.07 219.64 8000 219.64 down down correct
BFIT.US Global X Health & Wellness ETF 20260813 0 33.4 34.36 33.36 34.12 95686 34.12 up up correct
BGRN.US iShares Trust 20260813 0 46.96 47.0599 46.96 47.0053 33770 46.8305 up down incorrect
BIB.US ProShares Ultra Nasdaq Biotechnology 20260813 0 109.69 109.8 107.59 107.59 6100 107.59 down down correct
BIS.US ProShares UltraShort Nasdaq Biotechnology 20260813 0 12.32 12.6 12.29 12.57 9700 12.57 up up correct
BKCH.US Global X Blockchain ETF 20260813 0 65.2 67.345 63.9 64.74 28700 64.74 down down correct
BND.US Vanguard Bond Index Funds 20260813 0 72.49 72.61 72.45 72.48 16962490 72.2263 down up incorrect
BNDW.US Vanguard Total World Bond ETF 20260813 0 67.67 67.8 67.67 67.7 77000 67.4929 up up correct
BNDX.US Vanguard Total International Bond Index Fund ETF Shares 20260813 0 47.88 47.95 47.87 47.91 3309900 47.7885 up up correct
BOTZ.US Global X Robotics & Artificial Intelligence ETF 20260813 0 37.695 37.9 37.63 37.82 729700 37.82 up up correct
BSCQ.US Invesco BulletShares 2026 Corporate Bond ETF 20260813 0 19.55 19.56 19.55 19.555 1788901 19.4931 up up correct
BSCR.US Invesco BulletShares 2027 Corporate Bond ETF 20260813 0 19.64 19.65 19.64 19.645 2275046 19.5757 up up correct
BSCS.US Invesco BulletShares 2028 Corporate Bond ETF 20260813 0 20.39 20.4 20.3822 20.395 555695 20.3185 up up correct
BSCT.US Invesco BulletShares 2029 Corporate Bond ETF 20260813 0 18.59 18.6 18.58 18.585 534026 18.5147 down down correct
BSCU.US Invesco BulletShares 2030 Corporate Bond ETF 20260813 0 16.6 16.62 16.59 16.59 622100 16.5246 down down correct
BSCV.US Invesco BulletShares 2031 Corporate Bond ETF 20260813 0 16.32 16.35 16.32 16.325 807400 16.2578 up up correct
BSJQ.US Invesco BulletShares 2026 High Yield Corporate Bond ETF 20260813 0 22.94 22.94 22.92 22.92 404192 22.8417 down down correct
BSJR.US Invesco BulletShares 2027 High Yield Corporate Bond ETF 20260813 0 22.4 22.45 22.39 22.438 523800 22.3405 up up correct
BSJS.US Invesco BulletShares 2028 High Yield Corporate Bond ETF 20260813 0 21.79 21.866 21.79 21.835 176600 21.7264 up up correct
BSJT.US Invesco BulletShares 2029 High Yield Corporate Bond ETF 20260813 0 21.18 21.23 21.18 21.215 288300 21.1039 up up correct
BSMQ.US Invesco Exchange 20260813 0 23.53 23.55 23.52 23.545 9500 23.4896 up up correct
BSMR.US Invesco Exchange 20260813 0 23.62 23.63 23.615 23.625 39400 23.5706 up up correct
BSMS.US Invesco Exchange 20260813 0 23.45 23.45 23.43 23.445 19500 23.3867 down down correct
BSMT.US Invesco Exchange 20260813 0 23.055 23.08 23.05 23.071 25100 23.0156 up up correct
BSMU.US Invesco BulletShares 2030 Municipal Bond ETF 20260813 0 21.83 21.85 21.81 21.835 25000 21.7804 up up correct
BSMV.US Invesco BulletShares 2031 Municipal Bond ETF 20260813 0 20.89 20.91 20.89 20.895 78000 20.8397 up down incorrect
BTEC.US Principal Healthcare Innovators Index ETF 20260813 0 10.05 10.082 9.97 10.01 59585 10.01 down down correct
BUG.US Global X Funds 20260813 0 43.06 44.53 42.65 44.46 1180600 44.46 up up correct
CARZ.US First Trust NASDAQ Global Auto Index Fund 20260813 0 108.43 108.99 108.42 108.42 1700 108.42 down up incorrect
CATH.US Global X S&P 500 Catholic Values ETF 20260813 0 92.42 92.85 92.42 92.731 49400 92.731 up up correct
CDC.US Victory Portfolios II 20260813 0 77.12 77.647 77.12 77.647 10300 77.647 up up correct
CDL.US Victory Portfolios II 20260813 0 80.45 81.014 80.45 81.014 6500 81.014 up down incorrect
CEFA.US Global X S&P Catholic Values Developed ex 20260813 0 41.82 41.87 41.7116 41.7116 12957 41.7116 down down correct
CFA.US VictoryShares US 500 Volatility Wtd ETF 20260813 0 102.66 102.989 102.55 102.989 900 102.989 up up correct
CFO.US Victory Portfolios II 20260813 0 83.16 83.46 83.04 83.46 6700 83.46 up up correct
CIBR.US First Trust Exchange 20260813 0 100.235 102.258 99.6 102.2 2526900 102.2 up up correct
CIZ.US VictoryShares Developed Enhanced Volatility Wtd ETF 20260813 0 1.65 1.7 1.6221 1.65 954194 1.65
CLOU.US Global X Funds 20260813 0 27.9 29.18 27.8 29.11 983700 29.11 up up correct
COMT.US iShares GSCI Commodity Dynamic Roll Strategy ETF 20260813 0 33.45 33.59 33.188 33.35 188100 33.35 down down correct
CSB.US VictoryShares US Small Cap High Div Volatility Wtd ETF 20260813 0 67.88 68.03 67.755 67.981 13200 67.981 up down incorrect
CTEC.US Global X Funds 20260813 0 60.045 60.08 59.73 59.773 1400 59.773 down down correct
CXSE.US WisdomTree Trust 20260813 0 38.55 38.62 38.34 38.37 7400 38.37 down down correct
DALI.US First Trust Dorsey Wright DALI 1 ETF 20260813 0 29.36 29.408 29.32 29.408 600 29.408 up down incorrect
DAPP.US VanEck Vectors ETF Trust 20260813 0 17.73 18.28 17.53 17.83 550700 17.83 up up correct
DAX.US Global X DAX Germany ETF 20260813 0 47.13 47.5 46.779 47.045 17300 47.045 down down correct
DDI.US DoubleDown Interactive Co. Ltd. American Depository Shares 20260813 0 12.27 12.55 12.21 12.48 145500 12.48 up up correct
DDIV.US First Trust Dorsey Wright Momentum & Dividend ETF 20260813 0 47.61 47.65 47.519 47.519 3300 47.519 down up incorrect
DEMZ.US Democratic Large Cap Core ETF 20260813 0 48.63 48.63 48.55 48.599 1300 48.599 down up incorrect
DGRE.US WisdomTree Emerging Markets Quality Dividend Growth Fund 20260813 0 40.32 40.75 40.32 40.443 4500 40.443 up up correct
DGRS.US WisdomTree Trust 20260813 0 61.56 61.59 61.2451 61.3861 32091 61.304 down down correct
DGRW.US WisdomTree U.S. Quality Dividend Growth Fund 20260813 0 100.22 100.59 100.03 100.32 486298 100.2645 up up correct
DMXF.US iShares ESG Advanced MSCI EAFE Index ETF 20260813 0 87.75 88.06 87.58 87.76 10400 87.76 up down incorrect
DRIV.US Global X Funds 20260813 0 35.71 36.05 35.7 35.758 31800 35.758 up up correct
DVLU.US First Trust Dorsey Wright Momentum & Value ETF 20260813 0 42.16 42.175 42.1025 42.1025 11390 42.1025 down down correct
DVOL.US First Trust Exchange 20260813 0 38.04 38.04 37.9 37.9264 2559 37.9264 down down correct
DVY.US iShares Trust 20260813 0 163.55 164.81 163.55 164.76 285100 164.76 up up correct
DWAS.US Invesco DWA SmallCap Momentum ETF 20260813 0 118.84 118.86 117.9 117.9 2400 117.9 down down correct
DWAW.US AdvisorShares Trust 20260813 0 51.54 51.598 51.54 51.598 500 51.598 up up correct
DWSH.US AdvisorShares Dorsey Wright Short ETF 20260813 0 5.52 5.615 5.465 5.465 8300 5.465 down down correct
DWUS.US AdvisorShares Trust 20260813 0 60.96 60.96 60.903 60.903 100 60.903 down down correct
EBIZ.US Global X Funds 20260813 0 30.66 30.707 30.225 30.707 7500 30.707 up up correct
ECOW.US Pacer Emerging Markets Cash Cows 100 ETF 20260813 0 27.23 28.079 27.02 27.108 22300 27.108 down down correct
EEMA.US iShares MSCI Emerging Markets Asia ETF 20260813 0 115.72 116.83 115.72 116.13 30600 116.13 up up correct
EFAS.US Global X MSCI SuperDividend EAFE ETF 20260813 0 22.93 22.96 22.9 22.93 8900 22.93
EMB.US iShares J.P. Morgan USD Emerging Markets Bond ETF 20260813 0 95.19 95.45 95.16 95.36 4024946 94.9437 up up correct
EMCB.US WisdomTree Emerging Markets Corporate Bond Fund 20260813 0 65.72 66.17 65.72 66.065 2718 65.7656 up down incorrect
EMIF.US iShares Emerging Markets Infrastructure ETF 20260813 0 25.31 25.33 25.31 25.33 1200 25.33 up up correct
EMXC.US iShares MSCI Emerging Markets ex China ETF 20260813 0 96.93 97.96 96.79 97.45 1320100 97.45 up up correct
EMXF.US iShares Trust 20260813 0 56.75 57.12 56.75 56.906 5000 56.906 up down incorrect
ENZL.US iShares MSCI New Zealand ETF 20260813 0 47.2 47.3 46.93 47.25 189800 47.25 up up correct
EQRR.US ProShares Equities for Rising Rates ETF 20260813 0 86.99 87.572 86.93 87.572 1900 87.572 up up correct
ESGD.US iShares ESG Aware MSCI EAFE ETF 20260813 0 107.64 108 107.625 107.78 209600 107.78 up up correct
ESGE.US iShares ESG Aware MSCI EM ETF 20260813 0 53.44 53.905 53.41 53.67 579600 53.67 up down incorrect
ESGU.US iShares ESG Aware MSCI USA ETF 20260813 0 169.83 170.85 169.795 170.48 211600 170.48 up up correct
ESMV.US iShares ESG MSCI USA Min Vol Factor ETF 20260813 0 31.71 31.877 31.71 31.877 300 31.877 up up correct
ESPO.US VanEck Vectors Video Gaming and eSports ETF 20260813 0 97.11 97.48 96.78 97.46 37700 97.46 up up correct
EUFN.US iShares MSCI Europe Financials ETF 20260813 0 42.57 42.63 42.25 42.39 1221100 42.39 down down correct
EWJV.US iShares Trust 20260813 0 48.11 48.36 48.06 48.185 124800 48.185 up up correct
EWZS.US iShares MSCI Brazil Small 20260813 0 12.14 12.21 12.01 12.02 290500 12.02 down down correct
FAAR.US First Trust Exchange 20260813 0 31.052 31.18 31.01 31.052 42000 31.052
FAB.US First Trust Exchange 20260813 0 107.49 107.97 107.31 107.93 43400 107.93 up down incorrect
FAD.US First Trust Multi Cap Growth AlphaDEX Fund 20260813 0 193.73 194.09 192.88 193.2 9000 193.2 down down correct
FALN.US iShares Fallen Angels USD Bond ETF 20260813 0 27.07 27.13 27.0501 27.1152 683949 26.9722 up down incorrect
FCA.US First Trust Exchange 20260813 0 27.36 27.56 27.36 27.56 2300 27.56 up down incorrect
FCAL.US First Trust Exchange 20260813 0 49.06 49.06 48.95 49.0026 22898 48.8576 down down correct
FCEF.US First Trust CEF Income Opportunity ETF 20260813 0 24.18 24.34 24.18 24.265 20000 24.265 up up correct
FCVT.US First Trust SSI Strategic Convertible Securities ETF 20260813 0 51.83 51.9916 51.62 51.6701 21826 51.6235 down up incorrect
FDIV.US First Trust Strategic Income ETF 20260813 0 28.49 28.634 28.43 28.634 10000 28.634 up up correct
FDNI.US First Trust Dow Jones International Internet ETF 20260813 0 28.5 28.65 28.37 28.6 1800 28.6 up up correct
FDT.US First Trust Exchange 20260813 0 94.79 95.25 94.79 95.13 96700 95.13 up up correct
FDTS.US First Trust Developed Markets ex 20260813 0 70.04 70.63 70.04 70.5121 681 70.5121 up up correct
FEM.US First Trust Emerging Markets AlphaDEX Fund 20260813 0 32.27 32.4 32.15 32.28 92000 32.28 up up correct
FEMB.US First Trust Emerging Markets Local Currency Bond ETF 20260813 0 29.82 29.82 29.5161 29.66 39980 29.4755 down down correct
FEMS.US First Trust Exchange 20260813 0 45.82 46 45.48 45.76 49000 45.76 down down correct
FEP.US First Trust Europe AlphaDEX Fund 20260813 0 60.1 60.14 59.83 59.97 14100 59.97 down up incorrect
FEUZ.US First Trust Exchange 20260813 0 67.55 68.645 67.55 68.5949 3031 68.5949 up up correct
FEX.US First Trust Large Cap Core AlphaDEX Fund 20260813 0 141.84 142.45 141.84 142.07 10100 142.07 up up correct
FGM.US First Trust Germany AlphaDEX Fund 20260813 0 63.38 63.4673 63.33 63.4673 3175 63.4673 up down incorrect
FICS.US First Trust International Developed Cap Strength ETF 20260813 0 42.67 42.715 42.47 42.563 12900 42.563 down down correct
FID.US First Trust S&P International Dividend Aristocrats ETF 20260813 0 23.04 23.09 22.98 23.04 6900 23.04
FINX.US Global X FinTech ETF 20260813 0 26.24 27.19 26.24 27.11 97200 27.11 up up correct
FIXD.US First Trust Exchange 20260813 0 43.07 43.1999 43.07 43.0901 207717 42.9246 up down incorrect
FJP.US First Trust Japan AlphaDEX Fund 20260813 0 77.7 78.46 77.45 77.9 7100 77.9 up up correct
FKU.US First Trust United Kingdom AlphaDEX Fund 20260813 0 56.94 56.94 56.55 56.55 2100 56.55 down up incorrect
FLN.US First Trust Latin America AlphaDEX Fund 20260813 0 24.9 24.9 24.5973 24.6294 2006 24.6294 down down correct
FMB.US First Trust Managed Municipal ETF 20260813 0 50.75 50.76 50.63 50.72 146431 50.5609 down down correct
FMHI.US First Trust Exchange 20260813 0 47.92 48 47.8999 47.98 67423 47.8005 up up correct
FNK.US First Trust Mid Cap Value AlphaDEX Fund 20260813 0 64.48 64.63 64.28 64.63 2200 64.63 up up correct
FNX.US First Trust Mid Cap Core AlphaDEX Fund 20260813 0 147.46 147.46 146.95 147.27 7200 147.27 down down correct
FNY.US First Trust Mid Cap Growth AlphaDEX Fund 20260813 0 107.72 107.72 107.1 107.19 7100 107.19 down up incorrect
FPA.US First Trust Asia Pacific Ex 20260813 0 49.455 49.455 49.15 49.3636 3354 49.3636 down down correct
FPXE.US First Trust IPOX Europe Equity Opportunities ETF 20260813 0 35.05 35.05 34.37 34.37 400 34.37 down down correct
FPXI.US First Trust International Equity Opportunities ETF 20260813 0 74.191 74.7 74.189 74.417 7100 74.417 up down incorrect
FSZ.US First Trust Switzerland AlphaDEX Fund 20260813 0 83.28 83.28 83.28 83.28 100 83.28
FTA.US First Trust Large Cap Value AlphaDEX Fund 20260813 0 103.35 103.9 103.32 103.9 18700 103.9 up up correct
FTAG.US First Trust Exchange 20260813 0 29.04 29.07 28.955 28.9836 3759 28.9836 down down correct
FTC.US First Trust Large Cap Growth AlphaDEX Fund 20260813 0 187.16 187.76 186.6 186.71 5500 186.71 down down correct
FTCS.US First Trust Capital Strength ETF 20260813 0 100.81 101.04 100.25 101 286500 101 up down incorrect
FTGC.US First Trust Global Tactical Commodity Strategy Fund 20260813 0 29.53 29.57 29.37 29.38 336100 29.38 down up incorrect
FTHI.US First Trust BuyWrite Income ETF 20260813 0 24.3 24.36 24.245 24.27 387313 24.0885 down down correct
FTRI.US First Trust Exchange 20260813 0 17.45 17.45 17.34 17.39 65600 17.39 down down correct
FTSL.US First Trust Senior Loan Fund 20260813 0 44.98 45 44.9103 44.9843 204110 44.7594 up up correct
FTSM.US First Trust Enhanced Short Maturity ETF 20260813 0 59.82 59.84 59.82 59.83 391700 59.6262 up up correct
FTXG.US First Trust Nasdaq Food & Beverage ETF 20260813 0 22.85 23.078 22.85 23.078 3300 23.078 up up correct
FTXH.US First Trust Nasdaq Pharmaceuticals ETF 20260813 0 40.26 40.26 39.89 40.029 63400 40.029 down down correct
FTXL.US First Trust Nasdaq Semiconductor ETF 20260813 0 237.61 244.61 237.25 239.79 85600 239.79 up up correct
FTXN.US First Trust Nasdaq Oil & Gas ETF 20260813 0 38.14 38.5 37.97 38.496 62200 38.496 up up correct
FTXO.US First Trust Nasdaq Bank ETF 20260813 0 43.8 43.95 43.53 43.662 66500 43.662 down down correct
FTXR.US First Trust Nasdaq Transportation ETF 20260813 0 45.09 45.25 44.99 45.202 62100 45.202 up up correct
FV.US First Trust Dorsey Wright Focus 5 ETF 20260813 0 73.5 73.887 73.5 73.82 63700 73.82 up up correct
FVC.US First Trust Dorsey Wright Dynamic Focus 5 ETF 20260813 0 42.485 42.56 42.48 42.56 900 42.56 up up correct
FYC.US First Trust Small Cap Growth AlphaDEX Fund 20260813 0 123.86 124.31 123.11 123.51 50900 123.51 down down correct
FYT.US First Trust Small Cap Value AlphaDEX Fund 20260813 0 73.06 73.48 73.06 73.48 11200 73.48 up up correct
FYX.US First Trust Exchange 20260813 0 145.49 146.23 144.96 145.8 29500 145.8 up down incorrect
GLDI.US Credit Suisse X 20260813 0 149.51 149.51 148.37 148.757 67600 146.9419 down down correct
GNMA.US iShares GNMA Bond ETF 20260813 0 43.75 43.8384 43.6544 43.76 13838 43.601 up up correct
GNOM.US Global X Genomics & Biotechnology ETF 20260813 0 59.99 59.99 59.05 59.061 13600 59.061 down down correct
GRID.US First Trust NASDAQ Clean Edge Smart Grid Infrastructure Index Fund 20260813 0 188.67 188.87 187.5 188.21 829700 188.21 down down correct
HERD.US Pacer Cash Cows Fund of Funds ETF 20260813 0 51.63 51.855 51.527 51.855 4500 51.855 up up correct
HERO.US Global X Funds 20260813 0 26.98 27.11 26.845 27.06 52300 27.06 up up correct
HLAL.US Wahed FTSE USA Shariah ETF 20260813 0 73.16 73.69 73.16 73.544 40500 73.544 up up correct
HNDL.US Strategy Shares 20260813 0 22.78 22.85 22.66 22.78 62500 22.78
HYDR.US Global X Hydrogen ETF 20260813 0 46.25 46.93 45.415 46.02 40900 46.02 down down correct
HYLS.US First Trust Tactical High Yield ETF 20260813 0 40.78 40.8365 40.685 40.83 99712 40.6044 up up correct
HYXF.US iShares ESG Advanced High Yield Corporate Bond ETF 20260813 0 46.52 46.61 46.51 46.535 3000 46.3032 up up correct
HYZD.US WisdomTree Interest Rate Hedged High Yield Bond Fund 20260813 0 22.61 22.63 22.59 22.61 36413 22.5103
IBB.US iShares Biotechnology ETF 20260813 0 201.22 201.72 198.73 198.94 1298300 198.94 down down correct
IBBQ.US Invesco Nasdaq Biotechnology ETF 20260813 0 34.33 34.33 33.875 33.914 16300 33.914 down down correct
IBTA.US iShares Trust 20260813 0 36.19 38.42 36.04 38.18 326348 38.18 up up correct
IBTG.US iShares Trust 20260813 0 22.86 22.86 22.85 22.855 208600 22.7806 down up incorrect
IBTH.US iShares Trust 20260813 0 22.35 22.35 22.34 22.345 382800 22.2756 down down correct
IBTI.US iShares Trust 20260813 0 22.1 22.12 22.1 22.115 476600 22.0447 up down incorrect
IBTJ.US iShares Trust 20260813 0 21.59 21.6 21.58 21.585 223900 21.5153 down down correct
IBTK.US iShares iBonds Dec 2030 Term Treasury ETF 20260813 0 19.44 19.468 19.44 19.445 227700 19.3829 up up correct
IBTL.US iShares iBonds Dec 2031 Term Treasury ETF 20260813 0 20.045 20.08 20.04 20.06 272500 19.9935 up up correct
ICLN.US iShares Global Clean Energy ETF 20260813 0 18.3 18.52 18.26 18.36 5359500 18.36 up up correct
IEF.US iShares 7 20260813 0 93.31 93.51 93.275 93.3 7637959 92.966 down down correct
IEI.US iShares 3 20260813 0 116.77 116.91 116.73 116.77 1032600 116.3967
IEUS.US iShares MSCI Europe Small 20260813 0 73.87 73.99 73.64 73.85 1400 73.85 down down correct
IFGL.US iShares International Developed Real Estate ETF 20260813 0 22.92 22.94 22.81 22.87 5800 22.87 down down correct
IFV.US First Trust Dorsey Wright International Focus 5 ETF 20260813 0 26.171 26.41 26.171 26.29 29600 26.29 up up correct
IGF.US iShares Trust 20260813 0 66.1 66.25 65.87 65.94 599900 65.94 down down correct
IGIB.US iShares 5 20260813 0 52.41 52.52 52.39 52.41 2896300 52.1872
IGOV.US iShares International Treasury Bond ETF 20260813 0 41.26 41.4 41.26 41.29 130700 41.29 up up correct
IGSB.US iShares 1 20260813 0 52.2 52.24 52.18 52.2 1606300 51.9975
IJT.US iShares S&P Small 20260813 0 177.83 178.41 177.07 177.38 76000 177.38 down up incorrect
IMCV.US iShares Morningstar Mid 20260813 0 97.58 98.24 97.58 98.23 97500 98.23 up up correct
INDY.US iShares India 50 ETF 20260813 0 43.77 43.89 43.69 43.77 39700 43.77
IPKW.US Invesco International BuyBack Achievers ETF 20260813 0 61.54 61.58 61.25 61.448 38200 61.448 down down correct
ISHG.US iShares 1 20260813 0 75 75.54 75 75.42 16000 75.42 up up correct
ISTB.US iShares Core 1 20260813 0 48.07 48.11 48.07 48.09 351700 47.9125 up up correct
IUS.US Invesco RAFI Strategic US ETF 20260813 0 69.76 70.01 69.67 70.01 46000 70.01 up up correct
IUSB.US iShares Core Total USD Bond Market ETF 20260813 0 45.57 45.67 45.57 45.59 2730332 45.4215 up up correct
IUSG.US iShares Core S&P U.S. Growth ETF 20260813 0 194.01 195.51 193.96 194.94 254100 194.94 up up correct
IUSV.US iShares Core S&P U.S. Value ETF 20260813 0 115 115.49 114.87 115.32 418400 115.32 up up correct
IXUS.US iShares Core MSCI Total International Stock ETF 20260813 0 97.93 98.21 97.8 98.02 972200 98.02 up up correct
JOET.US Virtus ETF Trust II 20260813 0 47.18 47.34 47.14 47.18 7800 47.18
JSML.US Janus Henderson Small Cap Growth Alpha ETF 20260813 0 91.99 92.386 91.68 92.081 9300 92.081 up up correct
KBWB.US Invesco Exchange 20260813 0 99.78 100.06 99.02 99.21 713200 99.21 down down correct
KBWD.US Invesco KBW High Dividend Yield Financial ETF 20260813 0 12.65 12.87 12.65 12.83 666259 12.6925 up up correct
KBWP.US Invesco KBW Property & Casualty Insurance ETF 20260813 0 133.99 134 132.66 133.47 11200 133.47 down up incorrect
KBWY.US Invesco KBW Premium Yield Equity REIT ETF 20260813 0 18.11 18.25 18.11 18.1697 140588 18.0505 up up correct
KROP.US Global X Funds 20260813 0 34.965 35.07 34.71 34.917 1860 34.917 down up incorrect
LDEM.US iShares ESG MSCI EM Leaders ETF 20260813 0 60.915 60.915 60.915 60.915 200 60.915
LDSF.US First Trust Exchange 20260813 0 18.902 18.94 18.89 18.91 11300 18.835 up up correct
LEGR.US First Trust Exchange 20260813 0 66.95 67.06 66.9 67.06 700 67.06 up up correct
LMBS.US First Trust Low Duration Opportunities ETF 20260813 0 49.71 49.7699 49.6879 49.72 491498 49.55 up up correct
LRGE.US ClearBridge Large Cap Growth ESG ETF 20260813 0 89.94 90.16 89.74 90.073 4800 90.073 up down incorrect
LVHD.US Legg Mason Low Volatility High Dividend ETF 20260813 0 44.51 44.73 44.51 44.699 32600 44.699 up down incorrect
MBB.US iShares Trust 20260813 0 93.47 93.69 93.43 93.49 2203775 93.1497 up up correct
MCHI.US iShares MSCI China ETF 20260813 0 54.8 54.91 54.36 54.42 3482500 54.42 down down correct
MDIV.US First Trust Multi 20260813 0 16.8 16.93 16.8 16.8866 48883 16.7718 up up correct
MILN.US Global X Millennials Consumer ETF 20260813 0 46.21 46.81 45.79 46.774 4300 46.774 up down incorrect
NFTY.US First Trust Exchange 20260813 0 54.78 54.96 54.45 54.72 18800 54.72 down down correct
NXTG.US First Trust Exchange 20260813 0 155.46 156.69 155.46 155.6 12700 155.6 up down incorrect
ONEQ.US Fidelity Nasdaq Composite Index ETF 20260813 0 104.86 105.88 104.86 105.63 202000 105.63 up up correct
PDBC.US Invesco Optimum Yield Diversified Commodity Strategy No K 20260813 0 17.8 17.89 17.68 17.77 3854200 17.77 down down correct
PDP.US Invesco DWA Momentum ETF 20260813 0 141.64 142.85 141.19 141.4 24000 141.4 down down correct
PEY.US Invesco High Yield Equity Dividend Achievers ETF 20260813 0 24.98 25.25 24.97 25.235 290463 25.1416 up up correct
PEZ.US Invesco DWA Consumer Cyclicals Momentum ETF 20260813 0 101.61 101.61 101.61 101.61 100 101.61
PFF.US iShares Preferred and Income Securities ETF 20260813 0 30.8 30.99 30.8 30.89 2136800 30.7406 up up correct
PFI.US Invesco DWA Financial Momentum ETF 20260813 0 63.42 63.58 63.22 63.58 3000 63.58 up up correct
PFM.US Invesco Dividend Achievers ETF 20260813 0 57.92 58.18 57.92 58.04 9800 58.04 up down incorrect
PGJ.US Invesco Golden Dragon China ETF 20260813 0 24.45 24.49 24.02 24.15 49900 24.15 down down correct
PHO.US Invesco Water Resources ETF 20260813 0 72.32 72.34 71.39 72.21 45700 72.21 down down correct
PID.US Invesco International Dividend Achievers ETF 20260813 0 22.89 23.01 22.84 23.01 46100 23.01 up up correct
PIE.US Invesco DWA Emerging Markets Momentum ETF 20260813 0 33.22 33.45 33.16 33.29 95400 33.29 up down incorrect
PIO.US Invesco Global Water ETF 20260813 0 45.55 45.55 45.14 45.51 5000 45.51 down down correct
PIZ.US Invesco DWA Developed Markets Momentum ETF 20260813 0 54.63 54.87 54.46 54.6 27400 54.6 down down correct
PKW.US Invesco BuyBack Achievers ETF 20260813 0 150.59 152.03 150.11 152 35500 152 up down incorrect
PNQI.US Invesco NASDAQ Internet ETF 20260813 0 51.5 52.13 51.26 52.1 12700 52.1 up up correct
PPH.US VanEck Vectors ETF Trust 20260813 0 112.06 112.11 111.25 111.52 96600 111.52 down down correct
PRFZ.US Invesco FTSE RAFI US 1500 Small 20260813 0 56.56 56.77 56.41 56.72 83200 56.72 up up correct
PRN.US Invesco DWA Industrials Momentum ETF 20260813 0 225.77 226 222.83 223.12 58000 223.12 down down correct
PSC.US Principal Exchange 20260813 0 70.65 70.9 70.27 70.4956 61013 70.4956 down down correct
PSCC.US Invesco S&P SmallCap Consumer Staples ETF 20260813 0 37.66 37.86 37.52 37.59 1600 37.59 down up incorrect
PSCD.US Invesco S&P SmallCap Consumer Discretionary ETF 20260813 0 121.86 121.86 121.44 121.44 600 121.44 down down correct
PSCE.US Invesco S&P SmallCap Energy ETF 20260813 0 60.7 61 60.31 60.86 9800 60.86 up up correct
PSCF.US Invesco S&P SmallCap Financials ETF 20260813 0 67.19 67.67 67.19 67.67 1300 67.67 up down incorrect
PSCH.US Invesco S&P SmallCap Health Care ETF 20260813 0 55.26 55.26 54.87 54.93 13600 54.93 down up incorrect
PSCI.US Invesco S&P SmallCap Industrials ETF 20260813 0 183.2 183.2 181.82 182.24 2100 182.24 down up incorrect
PSCM.US Invesco S&P SmallCap Materials ETF 20260813 0 101.97 101.97 101.97 101.97 100 101.97
PSCT.US Invesco S&P SmallCap Information Technology ETF 20260813 0 83.14 83.75 82.96 83.35 16400 83.35 up up correct
PSCU.US Invesco S&P SmallCap Utilities & Communication Services ETF 20260813 0 65.21 65.96 65.21 65.95 600 65.95 up up correct
PSET.US Principal Exchange 20260813 0 81.77 81.85 81.43 81.791 2000 81.791 up down incorrect
PSL.US Invesco Exchange 20260813 0 114.75 115.2 114.75 115.2 500 115.2 up down incorrect
PTF.US Invesco Exchange 20260813 0 109.97 113.78 109.48 111.02 210100 111.02 up down incorrect
PTH.US Invesco DWA Healthcare Momentum ETF 20260813 0 60.62 60.91 59.81 59.89 34900 59.89 down down correct
PUI.US Invesco DWA Utilities Momentum ETF 20260813 0 45.81 46.08 45.81 45.8934 3169 45.8934 up up correct
PXI.US Invesco DWA Energy Momentum ETF 20260813 0 61.56 62.19 61.24 62.19 4200 62.19 up down incorrect
PY.US Principal Exchange 20260813 0 57.58 58.06 57.58 58.035 11200 58.035 up down incorrect
PYZ.US Invesco DWA Basic Materials Momentum ETF 20260813 0 127.26 127.26 126.42 126.42 600 126.42 down down correct
QABA.US First Trust NASDAQ ABA Community Bank Index Fund 20260813 0 70.46 70.55 70.12 70.23 21100 70.23 down down correct
QAT.US iShares MSCI Qatar ETF 20260813 0 17.668 17.71 17.646 17.646 10700 17.646 down down correct
QCLN.US First Trust NASDAQ Clean Edge Green Energy Index Fund 20260813 0 53.09 54 52.94 53.07 172100 53.07 down down correct
QCLR.US Global X NASDAQ 100® Collar 95 20260813 0 28.39 28.435 28.39 28.435 100 28.435 up up correct
QQEW.US First Trust NASDAQ 20260813 0 163.9 167.27 163.9 167.03 47800 167.03 up up correct
QQMG.US Invesco ESG NASDAQ 100 ETF 20260813 0 50.41 51.05 50.41 50.944 18800 50.944 up up correct
QQQ.US Invesco QQQ Trust Series 1 20260813 0 725.15 733.96 724.03 732.07 31599700 732.07 up down incorrect
QQQA.US ProShares Trust 20260813 0 72.78 73.845 72.78 73.656 31000 73.656 up up correct
QQQJ.US Invesco NASDAQ Next Gen 100 ETF 20260813 0 46.71 46.94 46.52 46.78 104300 46.78 up up correct
QQQM.US Invesco NASDAQ 100 ETF 20260813 0 298.57 302.2 298.115 301.41 2206800 301.41 up up correct
QQXT.US First Trust NASDAQ 20260813 0 103.83 104 103.45 103.84 1900 103.84 up down incorrect
QRMI.US Global X NASDAQ 100® Risk Managed Income ETF 20260813 0 15.315 15.34 15.29 15.315 1100 15.1607
QTEC.US First Trust Exchange 20260813 0 321.25 329.04 321.25 327.1 357300 327.1 up down incorrect
QTR.US Global X NASDAQ 100 Tail Risk ETF 20260813 0 34.7 34.72 34.647 34.647 1400 34.647 down up incorrect
QYLD.US Global X NASDAQ 100 Covered Call ETF 20260813 0 18.195 18.2 18.18 18.19 1715585 18.0084 down down correct
QYLG.US Global X Funds 20260813 0 29.82 29.98 29.78 29.925 31200 29.7525 up up correct
RAYS.US Global X Solar ETF 20260813 0 2056 2056 2021.5 2027 2175 2027 down down correct
RDVY.US First Trust Rising Dividend Achievers ETF 20260813 0 83.88 84.02 83.53 83.88 1024200 83.88
REIT.US ALPS Active REIT ETF 20260813 0 30.67 30.82 30.65 30.712 6100 30.712 up down incorrect
RFDI.US First Trust RiverFront Dynamic Developed International ETF 20260813 0 92.65 92.76 92.46 92.608 7800 92.608 down down correct
RFEM.US First Trust RiverFront Dynamic Emerging Markets ETF 20260813 0 97.45 97.53 91.36 97.401 11200 97.401 down down correct
RING.US iShares MSCI Global Gold Miners ETF 20260813 0 77.89 77.89 75.9 76.64 2537500 76.64 down down correct
RNEM.US First Trust Exchange 20260813 0 56.1681 56.1681 56.1681 56.1681 98 56.1681
RNRG.US Global X Renewable Energy Producers ETF 20260813 0 34.59 34.677 34.57 34.677 700 34.677 up down incorrect
ROBT.US First Trust Exchange 20260813 0 59.89 60.795 59.632 60.772 29000 60.772 up up correct
RTH.US VanEck Vectors ETF Trust 20260813 0 270.98 271.85 269.02 269.5476 7246 269.5476 down down correct
SARK.US Tuttle Capital Short Innovation ETF 20260813 0 26.34 26.37 25.9 26.04 112200 26.04 down down correct
SCZ.US iShares MSCI EAFE Small 20260813 0 86.93 87.11 86.8 87.01 603500 87.01 up up correct
SDG.US iShares MSCI Global Impact ETF 20260813 0 92.34 92.34 91.966 91.966 1500 91.966 down down correct
SDVY.US First Trust Exchange 20260813 0 44.75 44.86 44.395 44.63 639100 44.63 down up incorrect
SHV.US iShares Short Treasury Bond ETF 20260813 0 110.21 110.21 110.19 110.21 3018200 109.8725
SHY.US iShares Trust 20260813 0 82.01 82.05 82.01 82.03 1700609 81.7856 up up correct
SKOR.US FlexShares Credit 20260813 0 48.098 48.14 48.05 48.05 23700 47.8591 down down correct
SKYU.US ProShares Ultra Cloud Computing 20260813 0 52.95 55.9 52.69 55.883 5200 55.883 up up correct
SKYY.US First Trust Exchange 20260813 0 162.88 169.05 162.88 168.91 193700 168.91 up down incorrect
SLQD.US iShares Trust 20260813 0 50.17 50.21 50.17 50.18 819400 49.9934 up up correct
SLVO.US Credit Suisse X 20260813 0 68.81 69.29 68.71 68.89 90500 67.6047 up up correct
SMCP.US AlphaMark Actively Managed Small Cap ETF 20260813 0 26.56 26.56 26.42 26.42 3300 26.42 down down correct
SMH.US VanEck Vectors Semiconductor ETF 20260813 0 586.38 597.95 585.01 589.12 6785984 589.12 up up correct
SNSR.US Global X Internet of Things ETF 20260813 0 49.74 50.09 49.71 49.807 4100 49.807 up up correct
SOCL.US Global X Funds 20260813 0 45.22 45.96 45.22 45.92 4200 45.92 up up correct
SOXQ.US Invesco PHLX Semiconductor ETF 20260813 0 97.5 99.98 97.5 98.1 1339200 98.1 up up correct
SOXX.US iShares Semiconductor ETF 20260813 0 547.14 562.25 546.4 550.74 5940700 550.74 up down incorrect
SPRX.US Spear Alpha ETF 20260813 0 49.08 50.82 49.08 49.56 64600 49.56 up up correct
SQLV.US Legg Mason ETF Investment Trust 20260813 0 55.01 55.13 54.645 55.11 800 55.11 up up correct
SQQQ.US ProShares Trust 20260813 0 37.11 37.28 35.74 36.04 47286312 36.04 down down correct
SRET.US Global X SuperDividend REIT ETF 20260813 0 22.24 22.45 22.24 22.344 37800 22.344 up up correct
SUSB.US iShares ESG 1 20260813 0 24.88 24.9 24.87 24.88 105100 24.7841
SUSC.US iShares ESG USD Corporate Bond ETF 20260813 0 22.75 22.79 22.73 22.735 93700 22.646 down down correct
SUSL.US iShares ESG MSCI USA Leaders ETF 20260813 0 138.46 139 138.35 138.869 16400 138.869 up down incorrect
TDIV.US First Trust NASDAQ Technology Dividend Index Fund 20260813 0 117.59 118.66 117.59 118.03 83800 118.03 up up correct
TLT.US iShares 20+ Year Treasury Bond ETF 20260813 0 82.59 83 82.49 82.59 26921527 82.275
TQQQ.US ProShares UltraPro QQQ 20260813 0 75.04 77.77 74.71 77.15 49822600 77.15 up up correct
TUR.US iShares Inc. 20260813 0 39.31 39.4 39.19 39.37 24200 39.37 up down incorrect
UAE.US iShares MSCI UAE ETF 20260813 0 19.59 19.655 19.535 19.59 75900 19.59
UCRD.US VictoryShares ESG Corporate Bond ETF 20260813 0 21.185 21.185 21.185 21.185 200 21.185
UCYB.US ProShares Ultra Nasdaq Cybersecurity 20260813 0 93.84 97.15 93.84 97.141 5900 97.141 up up correct
UFO.US Procure ETF Trust II 20260813 0 48.42 49.02 48.201 48.47 138400 48.47 up up correct
USIG.US iShares Broad USD Investment Grade Corporate Bond ETF 20260813 0 50.42 50.53 50.4 50.41 1617700 50.2053 down down correct
USMC.US Principal U.S. Mega 20260813 0 76.55 76.9 76.43 76.807 40300 76.807 up up correct
USOI.US Credit Suisse X 20260813 0 45.52 45.78 45.171 45.61 192400 42.9831 up up correct
USXF.US iShares ESG Advanced MSCI USA ETF 20260813 0 70.11 70.695 70.02 70.424 41300 70.424 up down incorrect
VCIT.US Vanguard Intermediate 20260813 0 81.46 81.6299 81.44 81.47 8737976 81.1283 up up correct
VCLT.US Vanguard Long 20260813 0 72.27 72.56 72.21 72.22 2184400 71.8584 down down correct
VCSH.US Vanguard Scottsdale Funds 20260813 0 78.71 78.77 78.68 78.7 2873300 78.396 down down correct
VGIT.US Vanguard Intermediate 20260813 0 58.53 58.61 58.51 58.53 4349800 58.3228
VGLT.US Vanguard Scottsdale Funds 20260813 0 53.04 53.2886 52.99 53.05 2100808 52.8344 up up correct
VGSH.US Vanguard Short 20260813 0 58.14 58.16 58.13 58.14 2885700 57.9718
VIGI.US Vanguard International Dividend Appreciation Index Fund ETF Shares 20260813 0 99.66 99.77 99.295 99.66 204200 99.66
VMBS.US Vanguard Mortgage 20260813 0 46.29 46.43 46.29 46.32 949900 46.1527 up down incorrect
VNQI.US Vanguard Global ex 20260813 0 45.77 45.8 45.61 45.65 143400 45.65 down down correct
VONE.US Vanguard Russell 1000 Index Fund ETF Shares 20260813 0 350.33 353.11 350.33 352.36 66200 352.36 up up correct
VONG.US Vanguard Scottsdale Funds 20260813 0 128.48 129.76 128.4 129.37 676400 129.37 up up correct
VONV.US Vanguard Scottsdale Funds 20260813 0 113.27 113.73 113 113.42 409000 113.42 up up correct
VPN.US Global X Funds 20260813 0 26 26.5858 25.99 26.4725 4566 26.4725 up down incorrect
VRIG.US Invesco Actively Managed Exchange 20260813 0 25.11 25.11 25.09 25.11 543522 25.0188
VSDA.US VictoryShares Dividend Accelerator ETF 20260813 0 60.61 60.78 60.37 60.654 216700 60.654 up up correct
VSMV.US VictoryShares US Multi 20260813 0 60.93 61.25 60.83 61.25 8300 61.25 up up correct
VTC.US Vanguard Scottsdale Funds 20260813 0 75.4 75.555 75.385 75.4 52901 75.0718
VTHR.US Vanguard Russell 3000 Index Fund ETF Shares 20260813 0 343.54 344.56 342.83 344.12 20900 344.12 up up correct
VTIP.US Vanguard Malvern Funds 20260813 0 49.7 49.74 49.7 49.71 1949300 49.71 up up correct
VTWG.US Vanguard Russell 2000 Growth Index Fund ETF Shares 20260813 0 287.97 288.16 285.95 286.64 10700 286.64 down down correct
VTWO.US Vanguard Russell 2000 Index Fund ETF Shares 20260813 0 122.89 123.28 122.38 122.69 734700 122.69 down down correct
VTWV.US Vanguard Russell 2000 Value Index Fund ETF Shares 20260813 0 200.28 200.88 199.85 200.23 16200 200.23 down down correct
VWOB.US Vanguard Emerging Markets Government Bond Index Fund ETF Shares 20260813 0 66.15 66.33 66.1486 66.28 495057 65.9576 up up correct
VXUS.US Vanguard Total International Stock Index Fund ETF Shares 20260813 0 87.58 87.9 87.55 87.72 4022300 87.72 up up correct
VYMI.US Vanguard International High Dividend Yield Index Fund ETF Shares 20260813 0 104.62 104.82 104.465 104.61 786700 104.61 down down correct
WBND.US Western Asset Total Return ETF 20260813 0 49.44 49.52 49.44 49.48 36013 49.48 up up correct
WCBR.US WisdomTree Trust 20260813 0 42 43.8 41.66 43.8 148900 43.8 up up correct
WOOD.US iShares Global Timber & Forestry ETF 20260813 0 72.18 72.48 72 72.39 140300 72.39 up up correct
XT.US iShares Exponential Technologies ETF 20260813 0 83.54 83.89 83.46 83.74 68100 83.74 up up correct
YLDE.US ClearBridge Dividend Strategy ESG ETF 20260813 0 57.78 57.9 57.615 57.805 9600 57.4815 up up correct

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