CollectAI

close-nasdaq_etfs

2026/08/14

TICKER DESC DATE TIME OPEN HIGH LOW CLOSE VOL Adj CLOSE Trend Predict Result
AADR.US AdvisorShares Dorsey Wright ADR ETF 20260814 0 85.27 85.65 84.8 84.91 2800 84.91 down down correct
AAXJ.US iShares MSCI All Country Asia ex Japan ETF 20260814 0 116.38 116.73 115.55 115.81 208700 115.81 down up incorrect
ACWI.US iShares Trust 20260814 0 162.68 162.74 161.01 162.29 2839800 162.29 down down correct
ACWX.US iShares MSCI ACWI ex U.S. ETF 20260814 0 78.06 78.16 77.73 77.87 1226500 77.87 down up incorrect
AGNG.US Global X Aging Population ETF 20260814 0 38.21 38.21 37.96 38.066 6200 38.066 down down correct
AGZD.US WisdomTree Interest Rate Hedged U.S. Aggregate Bond Fund 20260814 0 22.62 22.63 22.57 22.57 13748 22.4901 down down correct
AIA.US iShares Trust 20260814 0 139.21 140.07 138.32 138.92 187700 138.92 down down correct
AIQ.US Global X Artificial Intelligence & Technology ETF 20260814 0 64.87 65 64.06 64.2 838800 64.2 down down correct
AIRR.US First Trust Exchange 20260814 0 122.98 124.75 122.886 124.75 304000 124.75 up down incorrect
ALTY.US Global X Funds 20260814 0 12.37 12.405 12.37 12.394 25100 12.394 up down incorrect
ANGL.US VanEck Vectors ETF Trust 20260814 0 29.07 29.09 29.03 29.04 610800 28.8808 down down correct
AQWA.US Global X Funds 20260814 0 19.556 19.57 19.55 19.56 1800 19.56 up down incorrect
BBH.US VanEck Vectors Biotech ETF 20260814 0 219.52 219.52 217.03 218.04 3400 218.04 down down correct
BFIT.US Global X Health & Wellness ETF 20260814 0 34.18 34.68 34.14 34.24 82736 34.24 up down incorrect
BGRN.US iShares Trust 20260814 0 46.93 46.95 46.8601 46.8888 12130 46.7145 down down correct
BIB.US ProShares Ultra Nasdaq Biotechnology 20260814 0 106.87 106.87 103.97 106.87 6200 106.87
BIS.US ProShares UltraShort Nasdaq Biotechnology 20260814 0 12.76 12.77 12.64 12.64 6200 12.64 down down correct
BKCH.US Global X Blockchain ETF 20260814 0 63.85 65.425 63.3 64.9 40800 64.9 up down incorrect
BND.US Vanguard Bond Index Funds 20260814 0 72.47 72.48 72.2701 72.31 6219830 72.0569 down up incorrect
BNDW.US Vanguard Total World Bond ETF 20260814 0 67.63 67.65 67.46 67.51 65700 67.3035 down up incorrect
BNDX.US Vanguard Total International Bond Index Fund ETF Shares 20260814 0 47.84 47.85 47.71 47.72 3296900 47.599 down down correct
BOTZ.US Global X Robotics & Artificial Intelligence ETF 20260814 0 37.82 37.91 37.644 37.74 429300 37.74 down down correct
BSCQ.US Invesco BulletShares 2026 Corporate Bond ETF 20260814 0 19.56 19.57 19.55 19.555 928540 19.4931 down up incorrect
BSCR.US Invesco BulletShares 2027 Corporate Bond ETF 20260814 0 19.65 19.66 19.65 19.655 517345 19.5856 up up correct
BSCS.US Invesco BulletShares 2028 Corporate Bond ETF 20260814 0 20.4 20.4 20.38 20.385 867366 20.3085 down down correct
BSCT.US Invesco BulletShares 2029 Corporate Bond ETF 20260814 0 18.59 18.59 18.57 18.575 523586 18.5048 down down correct
BSCU.US Invesco BulletShares 2030 Corporate Bond ETF 20260814 0 16.61 16.61 16.57 16.575 596800 16.5096 down up incorrect
BSCV.US Invesco BulletShares 2031 Corporate Bond ETF 20260814 0 16.33 16.33 16.29 16.295 541600 16.2279 down up incorrect
BSJQ.US Invesco BulletShares 2026 High Yield Corporate Bond ETF 20260814 0 22.93 22.94 22.93 22.93 274512 22.8516
BSJR.US Invesco BulletShares 2027 High Yield Corporate Bond ETF 20260814 0 22.45 22.45 22.42 22.425 53200 22.3275 down down correct
BSJS.US Invesco BulletShares 2028 High Yield Corporate Bond ETF 20260814 0 21.84 21.85 21.801 21.825 299200 21.7164 down down correct
BSJT.US Invesco BulletShares 2029 High Yield Corporate Bond ETF 20260814 0 21.2 21.21 21.19 21.19 58700 21.0791 down down correct
BSMQ.US Invesco Exchange 20260814 0 23.55 23.59 23.54 23.55 23800 23.4946
BSMR.US Invesco Exchange 20260814 0 23.64 23.64 23.59 23.605 32900 23.5507 down up incorrect
BSMS.US Invesco Exchange 20260814 0 23.47 23.47 23.42 23.43 47800 23.3717 down down correct
BSMT.US Invesco Exchange 20260814 0 23.08 23.08 23.055 23.055 20500 22.9996 down down correct
BSMU.US Invesco BulletShares 2030 Municipal Bond ETF 20260814 0 21.86 21.87 21.8 21.81 25900 21.7555 down down correct
BSMV.US Invesco BulletShares 2031 Municipal Bond ETF 20260814 0 20.92 20.92 20.872 20.885 15100 20.8298 down down correct
BTEC.US Principal Healthcare Innovators Index ETF 20260814 0 9.935 9.964 9.7725 9.8438 260165 9.8438 down down correct
BUG.US Global X Funds 20260814 0 44.4 44.55 42.99 43.09 1244900 43.09 down down correct
CARZ.US First Trust NASDAQ Global Auto Index Fund 20260814 0 109.3 109.6 109.3 109.39 1500 109.39 up up correct
CATH.US Global X S&P 500 Catholic Values ETF 20260814 0 92.89 93.05 92.45 92.5 29700 92.5 down down correct
CDC.US Victory Portfolios II 20260814 0 77.66 77.83 77.63 77.791 3100 77.791 up up correct
CDL.US Victory Portfolios II 20260814 0 80.94 81.26 80.94 81.168 3100 81.168 up up correct
CEFA.US Global X S&P Catholic Values Developed ex 20260814 0 41.77 41.77 41.66 41.6869 777 41.6869 down down correct
CFA.US VictoryShares US 500 Volatility Wtd ETF 20260814 0 103.04 103.11 102.95 103.022 7000 103.022 down down correct
CFO.US Victory Portfolios II 20260814 0 83.42 83.51 83.37 83.492 3800 83.492 up up correct
CIBR.US First Trust Exchange 20260814 0 102.125 102.35 99.41 99.6 1295700 99.6 down down correct
CIZ.US VictoryShares Developed Enhanced Volatility Wtd ETF 20260814 0 1.65 1.7 1.6111 1.65 2392635 1.65
CLOU.US Global X Funds 20260814 0 29.195 29.265 28.29 28.42 576700 28.42 down down correct
COMT.US iShares GSCI Commodity Dynamic Roll Strategy ETF 20260814 0 33.25 33.64 33.24 33.589 146000 33.589 up up correct
CSB.US VictoryShares US Small Cap High Div Volatility Wtd ETF 20260814 0 68.07 68.26 68.06 68.227 7300 68.227 up up correct
CTEC.US Global X Funds 20260814 0 60.24 60.24 59.621 59.621 1100 59.621 down down correct
CXSE.US WisdomTree Trust 20260814 0 38.44 38.56 38.38 38.45 22500 38.45 up up correct
DALI.US First Trust Dorsey Wright DALI 1 ETF 20260814 0 29.463 29.463 29.463 29.463 100 29.463
DAPP.US VanEck Vectors ETF Trust 20260814 0 17.72 17.92 17.33 17.76 306000 17.76 up up correct
DAX.US Global X DAX Germany ETF 20260814 0 47.28 47.543 47.18 47.4 21500 47.4 up up correct
DDI.US DoubleDown Interactive Co. Ltd. American Depository Shares 20260814 0 12.58 13.05 12.58 12.92 150000 12.92 up up correct
DDIV.US First Trust Dorsey Wright Momentum & Dividend ETF 20260814 0 47.58 47.784 47.58 47.754 3900 47.754 up down incorrect
DEMZ.US Democratic Large Cap Core ETF 20260814 0 48.565 48.565 48.531 48.531 700 48.531 down down correct
DGRE.US WisdomTree Emerging Markets Quality Dividend Growth Fund 20260814 0 40.49 40.61 40.09 40.301 9500 40.301 down down correct
DGRS.US WisdomTree Trust 20260814 0 61.47 61.68 61.42 61.6265 15530 61.5441 up up correct
DGRW.US WisdomTree U.S. Quality Dividend Growth Fund 20260814 0 100.27 100.335 99.955 100.04 444157 99.9847 down down correct
DMXF.US iShares ESG Advanced MSCI EAFE Index ETF 20260814 0 87.7 87.94 87.36 87.577 29600 87.577 down up incorrect
DRIV.US Global X Funds 20260814 0 35.94 36.38 35.9 36.095 21800 36.095 up down incorrect
DVLU.US First Trust Dorsey Wright Momentum & Value ETF 20260814 0 42.24 42.35 42.215 42.3398 3185 42.3398 up down incorrect
DVOL.US First Trust Exchange 20260814 0 38.08 38.15 38.08 38.1484 3038 38.1484 up up correct
DVY.US iShares Trust 20260814 0 164.61 165.61 164.61 165.5 204900 165.5 up up correct
DWAS.US Invesco DWA SmallCap Momentum ETF 20260814 0 117.13 119.46 117.13 119.46 4700 119.46 up up correct
DWAW.US AdvisorShares Trust 20260814 0 51.62 51.698 51.62 51.698 600 51.698 up up correct
DWSH.US AdvisorShares Dorsey Wright Short ETF 20260814 0 5.54 5.54 5.52 5.535 2000 5.535 down down correct
DWUS.US AdvisorShares Trust 20260814 0 60.63 60.68 60.6 60.656 1300 60.656 up up correct
EBIZ.US Global X Funds 20260814 0 30.55 30.635 30.55 30.557 3300 30.557 up down incorrect
ECOW.US Pacer Emerging Markets Cash Cows 100 ETF 20260814 0 27.05 27.12 27.01 27.1 16900 27.1 up up correct
EEMA.US iShares MSCI Emerging Markets Asia ETF 20260814 0 116.32 116.64 115.68 116.02 7400 116.02 down down correct
EFAS.US Global X MSCI SuperDividend EAFE ETF 20260814 0 23.01 23.02 22.975 23.015 5000 23.015 up up correct
EMB.US iShares J.P. Morgan USD Emerging Markets Bond ETF 20260814 0 95.33 95.33 95 95.05 3715440 94.6351 down down correct
EMCB.US WisdomTree Emerging Markets Corporate Bond Fund 20260814 0 65.8 66.0145 65.8 65.985 2062 65.686 up up correct
EMIF.US iShares Emerging Markets Infrastructure ETF 20260814 0 25.31 25.31 25.16 25.21 2900 25.21 down down correct
EMXC.US iShares MSCI Emerging Markets ex China ETF 20260814 0 97.78 98.14 96.945 97.29 763500 97.29 down down correct
EMXF.US iShares Trust 20260814 0 57.04 57.14 56.68 56.835 3900 56.835 down down correct
ENZL.US iShares MSCI New Zealand ETF 20260814 0 47.37 47.5 47.21 47.34 92100 47.34 down down correct
EQRR.US ProShares Equities for Rising Rates ETF 20260814 0 87.67 87.84 87.435 87.435 2900 87.435 down down correct
ESGD.US iShares ESG Aware MSCI EAFE ETF 20260814 0 107.77 107.99 107.58 107.72 182200 107.72 down up incorrect
ESGE.US iShares ESG Aware MSCI EM ETF 20260814 0 53.83 53.93 53.4 53.55 219100 53.55 down down correct
ESGU.US iShares ESG Aware MSCI USA ETF 20260814 0 170.47 170.57 169.87 170.06 160200 170.06 down down correct
ESMV.US iShares ESG MSCI USA Min Vol Factor ETF 20260814 0 31.83 31.835 31.83 31.835 700 31.835 up up correct
ESPO.US VanEck Vectors Video Gaming and eSports ETF 20260814 0 99.19 99.92 99.19 99.78 16100 99.78 up up correct
EUFN.US iShares MSCI Europe Financials ETF 20260814 0 42.52 42.68 42.48 42.57 1089200 42.57 up up correct
EWJV.US iShares Trust 20260814 0 48.14 48.278 47.9 48.019 98500 48.019 down down correct
EWZS.US iShares MSCI Brazil Small 20260814 0 11.95 11.95 11.7 11.9 287500 11.9 down down correct
FAAR.US First Trust Exchange 20260814 0 30.82 30.95 30.82 30.905 20100 30.905 up up correct
FAB.US First Trust Exchange 20260814 0 108.06 108.23 107.87 108.17 10500 108.17 up down incorrect
FAD.US First Trust Multi Cap Growth AlphaDEX Fund 20260814 0 193.65 194.08 193.28 194.08 6200 194.08 up down incorrect
FALN.US iShares Fallen Angels USD Bond ETF 20260814 0 27.09 27.0968 27.05 27.07 355772 26.9272 down up incorrect
FCA.US First Trust Exchange 20260814 0 27.25 27.37 27.15 27.3 4800 27.3 up down incorrect
FCAL.US First Trust Exchange 20260814 0 49.06 49.06 48.865 48.885 4160 48.7404 down down correct
FCEF.US First Trust CEF Income Opportunity ETF 20260814 0 24.33 24.33 24.22 24.295 17700 24.295 down up incorrect
FCVT.US First Trust SSI Strategic Convertible Securities ETF 20260814 0 51.8 52.04 51.67 51.9355 32137 51.8887 up up correct
FDIV.US First Trust Strategic Income ETF 20260814 0 28.62 28.68 28.6 28.616 9100 28.616 down down correct
FDNI.US First Trust Dow Jones International Internet ETF 20260814 0 28.54 28.7 28.54 28.7 1200 28.7 up up correct
FDT.US First Trust Exchange 20260814 0 95.57 96.07 95.31 95.53 45600 95.53 down down correct
FDTS.US First Trust Developed Markets ex 20260814 0 71 71.0558 70.8344 70.8344 633 70.8344 down down correct
FEM.US First Trust Emerging Markets AlphaDEX Fund 20260814 0 32.41 32.46 32.26 32.39 69700 32.39 down up incorrect
FEMB.US First Trust Emerging Markets Local Currency Bond ETF 20260814 0 29.68 29.78 29.58 29.61 41134 29.4258 down down correct
FEMS.US First Trust Exchange 20260814 0 45.97 45.97 45.59 45.71 25700 45.71 down down correct
FEP.US First Trust Europe AlphaDEX Fund 20260814 0 60.22 60.38 60.09 60.17 9800 60.17 down down correct
FEUZ.US First Trust Exchange 20260814 0 68.62 68.799 68.62 68.799 779 68.799 up down incorrect
FEX.US First Trust Large Cap Core AlphaDEX Fund 20260814 0 142.46 142.6 142.2 142.44 12400 142.44 down up incorrect
FGM.US First Trust Germany AlphaDEX Fund 20260814 0 63.54 63.5787 63.54 63.5787 379 63.5787 up up correct
FICS.US First Trust International Developed Cap Strength ETF 20260814 0 42.501 42.57 42.5 42.538 6200 42.538 up up correct
FID.US First Trust S&P International Dividend Aristocrats ETF 20260814 0 23.13 23.25 23.13 23.2 19600 23.2 up up correct
FINX.US Global X FinTech ETF 20260814 0 27.01 27.055 26.61 26.76 153600 26.76 down down correct
FIXD.US First Trust Exchange 20260814 0 43.09 43.2757 42.9501 42.9846 221783 42.8195 down down correct
FJP.US First Trust Japan AlphaDEX Fund 20260814 0 78.04 78.4 77.71 77.77 8200 77.77 down up incorrect
FKU.US First Trust United Kingdom AlphaDEX Fund 20260814 0 57.07 57.07 56.58 56.69 3400 56.69 down down correct
FLN.US First Trust Latin America AlphaDEX Fund 20260814 0 24.594 24.594 23.86 24.47 30899 24.47 down down correct
FMB.US First Trust Managed Municipal ETF 20260814 0 50.68 50.72 50.54 50.62 93184 50.4612 down down correct
FMHI.US First Trust Exchange 20260814 0 48 48 47.7699 47.8336 59465 47.6547 down down correct
FNK.US First Trust Mid Cap Value AlphaDEX Fund 20260814 0 64.76 64.77 64.72 64.77 800 64.77 up up correct
FNX.US First Trust Mid Cap Core AlphaDEX Fund 20260814 0 147.36 147.98 147.36 147.95 9600 147.95 up up correct
FNY.US First Trust Mid Cap Growth AlphaDEX Fund 20260814 0 107.15 107.78 107.15 107.74 5100 107.74 up up correct
FPA.US First Trust Asia Pacific Ex 20260814 0 49.8001 49.81 49.52 49.79 1384 49.79 down down correct
FPXE.US First Trust IPOX Europe Equity Opportunities ETF 20260814 0 34.3 34.32 34.27 34.32 800 34.32 up up correct
FPXI.US First Trust International Equity Opportunities ETF 20260814 0 73.76 74.03 73.37 73.436 4200 73.436 down down correct
FSZ.US First Trust Switzerland AlphaDEX Fund 20260814 0 83.15 83.15 83.15 83.15 100 83.15
FTA.US First Trust Large Cap Value AlphaDEX Fund 20260814 0 103.95 104.25 103.95 104.18 17300 104.18 up up correct
FTAG.US First Trust Exchange 20260814 0 29.1992 29.1992 29.185 29.185 499 29.185 down down correct
FTC.US First Trust Large Cap Growth AlphaDEX Fund 20260814 0 186.77 187.48 186.66 187.24 7300 187.24 up up correct
FTCS.US First Trust Capital Strength ETF 20260814 0 100.82 101.18 100.69 101.01 161600 101.01 up down incorrect
FTGC.US First Trust Global Tactical Commodity Strategy Fund 20260814 0 29.49 29.625 29.465 29.607 334000 29.607 up up correct
FTHI.US First Trust BuyWrite Income ETF 20260814 0 24.22 24.335 24.22 24.33 385960 24.148 up up correct
FTRI.US First Trust Exchange 20260814 0 17.42 17.53 17.42 17.47 26700 17.47 up down incorrect
FTSL.US First Trust Senior Loan Fund 20260814 0 45 45.0494 44.93 44.967 115423 44.7422 down down correct
FTSM.US First Trust Enhanced Short Maturity ETF 20260814 0 59.84 59.85 59.84 59.85 614200 59.6461 up up correct
FTXG.US First Trust Nasdaq Food & Beverage ETF 20260814 0 23.12 23.185 23.11 23.168 26500 23.168 up up correct
FTXH.US First Trust Nasdaq Pharmaceuticals ETF 20260814 0 39.92 39.92 39.52 39.795 102700 39.795 down down correct
FTXL.US First Trust Nasdaq Semiconductor ETF 20260814 0 239.6 241.8 236.76 239.81 86200 239.81 up up correct
FTXN.US First Trust Nasdaq Oil & Gas ETF 20260814 0 38.66 39.211 38.66 39.059 27200 39.059 up up correct
FTXO.US First Trust Nasdaq Bank ETF 20260814 0 43.71 43.99 43.71 43.874 61100 43.874 up up correct
FTXR.US First Trust Nasdaq Transportation ETF 20260814 0 45.28 45.51 45.19 45.232 96900 45.232 down down correct
FV.US First Trust Dorsey Wright Focus 5 ETF 20260814 0 73.82 73.82 73.255 73.564 42200 73.564 down down correct
FVC.US First Trust Dorsey Wright Dynamic Focus 5 ETF 20260814 0 42.4 42.436 42.4 42.436 1100 42.436 up up correct
FYC.US First Trust Small Cap Growth AlphaDEX Fund 20260814 0 123.51 124.43 123.28 124.41 52500 124.41 up up correct
FYT.US First Trust Small Cap Value AlphaDEX Fund 20260814 0 73.49 73.73 73.35 73.42 73300 73.42 down down correct
FYX.US First Trust Exchange 20260814 0 145.81 146.41 145.75 146.11 13600 146.11 up down incorrect
GLDI.US Credit Suisse X 20260814 0 149 149.21 148.79 148.843 37900 147.0269 down down correct
GNMA.US iShares GNMA Bond ETF 20260814 0 43.71 43.7699 43.5605 43.62 7501 43.4615 down down correct
GNOM.US Global X Genomics & Biotechnology ETF 20260814 0 58.76 58.86 57.86 58.31 11800 58.31 down down correct
GRID.US First Trust NASDAQ Clean Edge Smart Grid Infrastructure Index Fund 20260814 0 187.68 188.76 187.31 187.87 361600 187.87 up up correct
HERD.US Pacer Cash Cows Fund of Funds ETF 20260814 0 52.11 52.11 51.89 51.92 4200 51.92 down down correct
HERO.US Global X Funds 20260814 0 27.71 28.05 27.71 27.96 51600 27.96 up down incorrect
HLAL.US Wahed FTSE USA Shariah ETF 20260814 0 73.63 73.72 73.265 73.386 38400 73.386 down down correct
HNDL.US Strategy Shares 20260814 0 22.83 22.83 22.74 22.79 98200 22.79 down down correct
HYDR.US Global X Hydrogen ETF 20260814 0 45.92 46.25 45 45.22 52100 45.22 down down correct
HYLS.US First Trust Tactical High Yield ETF 20260814 0 40.82 41 40.5473 40.8 67286 40.5746 down down correct
HYXF.US iShares ESG Advanced High Yield Corporate Bond ETF 20260814 0 46.525 46.56 46.437 46.515 4100 46.2833 down down correct
HYZD.US WisdomTree Interest Rate Hedged High Yield Bond Fund 20260814 0 22.6 22.6522 22.58 22.6304 34659 22.5306 up up correct
IBB.US iShares Biotechnology ETF 20260814 0 198.15 198.28 195.67 198.26 583400 198.26 up up correct
IBBQ.US Invesco Nasdaq Biotechnology ETF 20260814 0 33.91 33.91 33.38 33.812 9400 33.812 down down correct
IBTA.US iShares Trust 20260814 0 38.17 39.01 37.98 38.84 271335 38.84 up down incorrect
IBTG.US iShares Trust 20260814 0 22.86 22.87 22.86 22.86 268600 22.7856
IBTH.US iShares Trust 20260814 0 22.37 22.37 22.36 22.365 384900 22.2955 down down correct
IBTI.US iShares Trust 20260814 0 22.11 22.12 22.11 22.115 408300 22.0447 up down incorrect
IBTJ.US iShares Trust 20260814 0 21.59 21.6 21.57 21.575 217100 21.5053 down down correct
IBTK.US iShares iBonds Dec 2030 Term Treasury ETF 20260814 0 19.455 19.455 19.42 19.425 211700 19.3629 down down correct
IBTL.US iShares iBonds Dec 2031 Term Treasury ETF 20260814 0 20.06 20.065 20.02 20.025 157600 19.9586 down down correct
ICLN.US iShares Global Clean Energy ETF 20260814 0 18.25 18.45 18.15 18.21 4726500 18.21 down down correct
IEF.US iShares 7 20260814 0 93.29 93.3297 93 93.04 4660177 92.7069 down down correct
IEI.US iShares 3 20260814 0 116.81 116.84 116.57 116.59 751400 116.2173 down down correct
IEUS.US iShares MSCI Europe Small 20260814 0 74.15 74.49 74.13 74.13 2300 74.13 down down correct
IFGL.US iShares International Developed Real Estate ETF 20260814 0 22.89 22.89 22.82 22.82 1400 22.82 down down correct
IFV.US First Trust Dorsey Wright International Focus 5 ETF 20260814 0 26.4 26.49 26.3 26.355 21100 26.355 down down correct
IGF.US iShares Trust 20260814 0 65.89 66.07 65.77 65.92 462700 65.92 up up correct
IGIB.US iShares 5 20260814 0 52.39 52.41 52.24 52.26 1239100 52.0378 down up incorrect
IGOV.US iShares International Treasury Bond ETF 20260814 0 41.42 41.43 41.1 41.2 61800 41.2 down down correct
IGSB.US iShares 1 20260814 0 52.22 52.23 52.14 52.15 3387900 51.9477 down down correct
IJT.US iShares S&P Small 20260814 0 177.35 178.62 177.11 178.5 81900 178.5 up down incorrect
IMCV.US iShares Morningstar Mid 20260814 0 98.24 98.46 98.16 98.39 11500 98.39 up up correct
INDY.US iShares India 50 ETF 20260814 0 43.7 43.76 43.58 43.63 84800 43.63 down down correct
IPKW.US Invesco International BuyBack Achievers ETF 20260814 0 61.33 61.678 61.33 61.528 18100 61.528 up down incorrect
ISHG.US iShares 1 20260814 0 75.33 75.8 75.33 75.63 19700 75.63 up up correct
ISTB.US iShares Core 1 20260814 0 48.12 48.12 48.05 48.07 257000 47.8925 down down correct
IUS.US Invesco RAFI Strategic US ETF 20260814 0 70 70.17 69.91 70.01 52600 70.01 up up correct
IUSB.US iShares Core Total USD Bond Market ETF 20260814 0 45.55 45.585 45.46 45.48 2527641 45.3119 down down correct
IUSG.US iShares Core S&P U.S. Growth ETF 20260814 0 194.96 195.18 193.94 194.26 326200 194.26 down down correct
IUSV.US iShares Core S&P U.S. Value ETF 20260814 0 115.31 115.52 115.24 115.36 513600 115.36 up up correct
IXUS.US iShares Core MSCI Total International Stock ETF 20260814 0 98.19 98.34 97.81 98 848500 98 down down correct
JOET.US Virtus ETF Trust II 20260814 0 47.14 47.3 47.14 47.29 10300 47.29 up down incorrect
JSML.US Janus Henderson Small Cap Growth Alpha ETF 20260814 0 92.22 92.742 92.215 92.597 5900 92.597 up up correct
KBWB.US Invesco Exchange 20260814 0 99.25 99.88 98.8 99.69 634500 99.69 up down incorrect
KBWD.US Invesco KBW High Dividend Yield Financial ETF 20260814 0 12.825 12.855 12.735 12.75 491686 12.6134 down down correct
KBWP.US Invesco KBW Property & Casualty Insurance ETF 20260814 0 133.32 133.93 133.32 133.4 9000 133.4 up up correct
KBWY.US Invesco KBW Premium Yield Equity REIT ETF 20260814 0 18.16 18.26 18.045 18.0488 160188 17.9304 down down correct
KROP.US Global X Funds 20260814 0 34.995 35.035 34.84 35.0113 917 35.0113 up down incorrect
LDEM.US iShares ESG MSCI EM Leaders ETF 20260814 0 60.88 60.915 60.84 60.915 500 60.915 up up correct
LDSF.US First Trust Exchange 20260814 0 18.944 18.944 18.89 18.905 4200 18.83 down down correct
LEGR.US First Trust Exchange 20260814 0 67.275 67.275 67.07 67.161 700 67.161 down up incorrect
LMBS.US First Trust Low Duration Opportunities ETF 20260814 0 49.74 49.765 49.54 49.685 294851 49.5151 down down correct
LRGE.US ClearBridge Large Cap Growth ESG ETF 20260814 0 89.9 89.993 89.54 89.56 7800 89.56 down down correct
LVHD.US Legg Mason Low Volatility High Dividend ETF 20260814 0 44.76 44.861 44.697 44.795 32900 44.795 up up correct
MBB.US iShares Trust 20260814 0 93.49 93.5057 93.135 93.2 1773661 92.8608 down down correct
MCHI.US iShares MSCI China ETF 20260814 0 54.43 54.73 54.41 54.63 1405700 54.63 up down incorrect
MDIV.US First Trust Multi 20260814 0 16.85 16.959 16.85 16.9281 35074 16.813 up down incorrect
MILN.US Global X Millennials Consumer ETF 20260814 0 46.815 46.819 46.7 46.755 4900 46.755 down down correct
NFTY.US First Trust Exchange 20260814 0 54.52 54.86 54.36 54.59 3400 54.59 up up correct
NXTG.US First Trust Exchange 20260814 0 156.03 156.44 155.37 155.73 8500 155.73 down down correct
ONEQ.US Fidelity Nasdaq Composite Index ETF 20260814 0 105.78 105.86 105.03 105.32 212100 105.32 down up incorrect
PDBC.US Invesco Optimum Yield Diversified Commodity Strategy No K 20260814 0 17.76 17.92 17.74 17.91 2551600 17.91 up down incorrect
PDP.US Invesco DWA Momentum ETF 20260814 0 141.71 142.95 141.32 142.58 18000 142.58 up up correct
PEY.US Invesco High Yield Equity Dividend Achievers ETF 20260814 0 25.29 25.29 25.14 25.21 297791 25.1166 down down correct
PEZ.US Invesco DWA Consumer Cyclicals Momentum ETF 20260814 0 101.54 101.54 101.54 101.54 200 101.54
PFF.US iShares Preferred and Income Securities ETF 20260814 0 30.86 30.92 30.81 30.84 1715500 30.6908 down down correct
PFI.US Invesco DWA Financial Momentum ETF 20260814 0 63.68 63.87 63.68 63.76 1800 63.76 up up correct
PFM.US Invesco Dividend Achievers ETF 20260814 0 57.97 57.97 57.79 57.81 8400 57.81 down down correct
PGJ.US Invesco Golden Dragon China ETF 20260814 0 24.27 24.31 24.19 24.3 3100 24.3 up up correct
PHO.US Invesco Water Resources ETF 20260814 0 72.17 72.64 71.62 71.97 79800 71.97 down down correct
PID.US Invesco International Dividend Achievers ETF 20260814 0 23.07 23.07 22.94 23.01 48000 23.01 down up incorrect
PIE.US Invesco DWA Emerging Markets Momentum ETF 20260814 0 33.17 33.7 33.08 33.15 19000 33.15 down down correct
PIO.US Invesco Global Water ETF 20260814 0 45.32 45.32 44.9 45.09 19900 45.09 down up incorrect
PIZ.US Invesco DWA Developed Markets Momentum ETF 20260814 0 54.68 54.98 54.49 54.71 27500 54.71 up up correct
PKW.US Invesco BuyBack Achievers ETF 20260814 0 152.07 152.07 151.75 151.94 11500 151.94 down down correct
PNQI.US Invesco NASDAQ Internet ETF 20260814 0 52.23 52.33 51.83 51.83 14600 51.83 down down correct
PPH.US VanEck Vectors ETF Trust 20260814 0 110.96 110.97 109.88 110.86 156500 110.86 down down correct
PRFZ.US Invesco FTSE RAFI US 1500 Small 20260814 0 56.77 56.84 56.63 56.84 60300 56.84 up down incorrect
PRN.US Invesco DWA Industrials Momentum ETF 20260814 0 223.96 227.4 223.71 227.25 34500 227.25 up up correct
PSC.US Principal Exchange 20260814 0 70.51 70.83 70.3 70.7613 51939 70.7613 up up correct
PSCC.US Invesco S&P SmallCap Consumer Staples ETF 20260814 0 37.52 37.58 37.46 37.51 7100 37.51 down down correct
PSCD.US Invesco S&P SmallCap Consumer Discretionary ETF 20260814 0 121.36 121.36 121.36 121.36 200 121.36
PSCE.US Invesco S&P SmallCap Energy ETF 20260814 0 61.85 62.54 61.84 62.22 22600 62.22 up up correct
PSCF.US Invesco S&P SmallCap Financials ETF 20260814 0 67.84 67.87 67.66 67.85 5100 67.85 up up correct
PSCH.US Invesco S&P SmallCap Health Care ETF 20260814 0 54.83 55.31 54.62 55.31 72800 55.31 up down incorrect
PSCI.US Invesco S&P SmallCap Industrials ETF 20260814 0 182.81 183.93 182.81 183.88 1600 183.88 up up correct
PSCM.US Invesco S&P SmallCap Materials ETF 20260814 0 103.23 103.46 103.2 103.46 13000 103.46 up up correct
PSCT.US Invesco S&P SmallCap Information Technology ETF 20260814 0 82.95 83.86 82.72 83.43 11900 83.43 up up correct
PSCU.US Invesco S&P SmallCap Utilities & Communication Services ETF 20260814 0 65.88 66.17 65.88 66.17 6700 66.17 up down incorrect
PSET.US Principal Exchange 20260814 0 81.47 81.47 81.28 81.313 5700 81.313 down down correct
PSL.US Invesco Exchange 20260814 0 115.33 115.57 115.24 115.32 2100 115.32 down down correct
PTF.US Invesco Exchange 20260814 0 111.75 114.2 111.14 113.73 126500 113.73 up up correct
PTH.US Invesco DWA Healthcare Momentum ETF 20260814 0 59.71 60.37 59.27 60.35 30000 60.35 up up correct
PUI.US Invesco DWA Utilities Momentum ETF 20260814 0 46.19 46.35 46.19 46.3243 2371 46.3243 up down incorrect
PXI.US Invesco DWA Energy Momentum ETF 20260814 0 62.5 63.22 62.5 63.09 1600 63.09 up up correct
PY.US Principal Exchange 20260814 0 58.02 58.07 57.97 57.992 17100 57.992 down down correct
PYZ.US Invesco DWA Basic Materials Momentum ETF 20260814 0 127.77 127.83 127.77 127.83 300 127.83 up up correct
QABA.US First Trust NASDAQ ABA Community Bank Index Fund 20260814 0 70.46 70.51 70.17 70.28 13200 70.28 down down correct
QAT.US iShares MSCI Qatar ETF 20260814 0 17.62 17.67 17.62 17.64 3200 17.64 up up correct
QCLN.US First Trust NASDAQ Clean Edge Green Energy Index Fund 20260814 0 52.94 54.25 52.94 53.42 175900 53.42 up up correct
QCLR.US Global X NASDAQ 100® Collar 95 20260814 0 28.385 28.385 28.385 28.385 100 28.385
QQEW.US First Trust NASDAQ 20260814 0 167.09 167.09 165.81 166.3 18300 166.3 down down correct
QQMG.US Invesco ESG NASDAQ 100 ETF 20260814 0 50.96 51.109 50.71 50.866 12800 50.866 down down correct
QQQ.US Invesco QQQ Trust Series 1 20260814 0 733.41 734.39 728.32 731.07 23790600 731.07 down down correct
QQQA.US ProShares Trust 20260814 0 73.59 73.95 73.31 73.529 19300 73.529 down up incorrect
QQQJ.US Invesco NASDAQ Next Gen 100 ETF 20260814 0 46.83 46.83 46.56 46.63 122700 46.63 down down correct
QQQM.US Invesco NASDAQ 100 ETF 20260814 0 302.01 302.35 299.88 301.01 1987500 301.01 down up incorrect
QQXT.US First Trust NASDAQ 20260814 0 103.91 103.95 103.83 103.86 11200 103.86 down down correct
QRMI.US Global X NASDAQ 100® Risk Managed Income ETF 20260814 0 15.325 15.346 15.31 15.325 1900 15.1706
QTEC.US First Trust Exchange 20260814 0 327.37 327.69 324 326.66 91100 326.66 down down correct
QTR.US Global X NASDAQ 100 Tail Risk ETF 20260814 0 35.05 35.05 34.587 34.587 400 34.587 down down correct
QYLD.US Global X NASDAQ 100 Covered Call ETF 20260814 0 18.21 18.21 18.19 18.21 3303665 18.0282
QYLG.US Global X Funds 20260814 0 29.88 29.96 29.84 29.94 21700 29.7674 up down incorrect
RAYS.US Global X Solar ETF 20260814 0 2026 2039.5 1998 2019.5 927 2019.5 down down correct
RDVY.US First Trust Rising Dividend Achievers ETF 20260814 0 83.84 83.92 83.5 83.85 810400 83.85 up up correct
REIT.US ALPS Active REIT ETF 20260814 0 30.6 30.8 30.6 30.794 4200 30.794 up up correct
RFDI.US First Trust RiverFront Dynamic Developed International ETF 20260814 0 92.86 93.009 92.6 92.692 5900 92.692 down down correct
RFEM.US First Trust RiverFront Dynamic Emerging Markets ETF 20260814 0 97.43 97.45 97.105 97.26 3800 97.26 down down correct
RING.US iShares MSCI Global Gold Miners ETF 20260814 0 77.83 79.34 77.81 78.46 189000 78.46 up up correct
RNEM.US First Trust Exchange 20260814 0 55.97 55.97 55.97 55.97 139 55.97
RNRG.US Global X Renewable Energy Producers ETF 20260814 0 34.42 34.59 34 34.465 34300 34.465 up up correct
ROBT.US First Trust Exchange 20260814 0 60.97 60.97 60.22 60.24 31200 60.24 down down correct
RTH.US VanEck Vectors ETF Trust 20260814 0 269.41 269.43 268.67 268.9576 6942 268.9576 down up incorrect
SARK.US Tuttle Capital Short Innovation ETF 20260814 0 26.05 26.58 26.05 26.46 155300 26.46 up up correct
SCZ.US iShares MSCI EAFE Small 20260814 0 87.15 87.45 86.98 87.14 1395400 87.14 down down correct
SDG.US iShares MSCI Global Impact ETF 20260814 0 92.33 92.33 92.04 92.163 3400 92.163 down down correct
SDVY.US First Trust Exchange 20260814 0 44.64 44.83 44.535 44.83 618200 44.83 up up correct
SHV.US iShares Short Treasury Bond ETF 20260814 0 110.24 110.24 110.23 110.24 2279200 109.9024
SHY.US iShares Trust 20260814 0 82.07 82.08 82 82 1945729 81.7557 down down correct
SKOR.US FlexShares Credit 20260814 0 48.06 48.065 47.98 47.98 33400 47.7893 down down correct
SKYU.US ProShares Ultra Cloud Computing 20260814 0 55 55 53.31 53.492 4100 53.492 down down correct
SKYY.US First Trust Exchange 20260814 0 168.85 168.85 164.83 165.34 324100 165.34 down down correct
SLQD.US iShares Trust 20260814 0 50.2 50.21 50.17 50.18 265300 49.9934 down down correct
SLVO.US Credit Suisse X 20260814 0 68.6 69.9 68.6 69.2 108300 67.9089 up up correct
SMCP.US AlphaMark Actively Managed Small Cap ETF 20260814 0 26.67 26.67 26.55 26.62 600 26.62 down down correct
SMH.US VanEck Vectors Semiconductor ETF 20260814 0 587.51 590.33 581.87 587.82 5524295 587.82 up up correct
SNSR.US Global X Internet of Things ETF 20260814 0 49.76 49.93 49.32 49.499 4100 49.499 down down correct
SOCL.US Global X Funds 20260814 0 46.82 47.05 46.65 46.7 4100 46.7 down down correct
SOXQ.US Invesco PHLX Semiconductor ETF 20260814 0 97.92 98.34 96.58 97.74 2180400 97.74 down down correct
SOXX.US iShares Semiconductor ETF 20260814 0 549.58 552.89 542.93 550.42 4309800 550.42 up up correct
SPRX.US Spear Alpha ETF 20260814 0 49.73 50.345 49.17 49.877 58300 49.877 up down incorrect
SQLV.US Legg Mason ETF Investment Trust 20260814 0 55.09 55.14 55.05 55.112 2400 55.112 up up correct
SQQQ.US ProShares Trust 20260814 0 35.88 36.64 35.74 36.24 36430941 36.24 up up correct
SRET.US Global X SuperDividend REIT ETF 20260814 0 22.46 22.53 22.36 22.392 49300 22.392 down up incorrect
SUSB.US iShares ESG 1 20260814 0 24.89 24.89 24.86 24.87 562600 24.7741 down down correct
SUSC.US iShares ESG USD Corporate Bond ETF 20260814 0 22.72 22.725 22.65 22.675 240100 22.5863 down up incorrect
SUSL.US iShares ESG MSCI USA Leaders ETF 20260814 0 139.195 139.195 138.71 138.93 13600 138.93 down down correct
TDIV.US First Trust NASDAQ Technology Dividend Index Fund 20260814 0 117.9 117.9 116.72 117.04 44100 117.04 down down correct
TLT.US iShares 20+ Year Treasury Bond ETF 20260814 0 82.23 82.36 81.82 82.04 31374783 81.7271 down down correct
TQQQ.US ProShares UltraPro QQQ 20260814 0 77.57 77.85 75.94 76.79 36616800 76.79 down up incorrect
TUR.US iShares Inc. 20260814 0 39.46 39.66 39.43 39.59 67500 39.59 up down incorrect
UAE.US iShares MSCI UAE ETF 20260814 0 19.67 19.72 19.51 19.62 1211900 19.62 down up incorrect
UCRD.US VictoryShares ESG Corporate Bond ETF 20260814 0 21.13 21.13 21.115 21.115 400 21.115 down down correct
UCYB.US ProShares Ultra Nasdaq Cybersecurity 20260814 0 97.57 97.57 92.069 92.069 6900 92.069 down down correct
UFO.US Procure ETF Trust II 20260814 0 48.53 49.09 47.98 48.48 198900 48.48 down down correct
USIG.US iShares Broad USD Investment Grade Corporate Bond ETF 20260814 0 50.36 50.39 50.24 50.28 1198400 50.0759 down down correct
USMC.US Principal U.S. Mega 20260814 0 76.94 76.94 76.54 76.61 105800 76.61 down down correct
USOI.US Credit Suisse X 20260814 0 45.51 45.87 45.3 45.68 133600 43.0491 up up correct
USXF.US iShares ESG Advanced MSCI USA ETF 20260814 0 70.41 70.41 69.92 70.094 52400 70.094 down up incorrect
VCIT.US Vanguard Intermediate 20260814 0 81.42 81.455 81.195 81.23 6105566 80.8893 down down correct
VCLT.US Vanguard Long 20260814 0 72.03 72.04 71.65 71.79 3873700 71.4306 down down correct
VCSH.US Vanguard Scottsdale Funds 20260814 0 78.73 78.74 78.64 78.64 3483000 78.3363 down up incorrect
VGIT.US Vanguard Intermediate 20260814 0 58.54 58.56 58.4 58.43 2348800 58.2231 down up incorrect
VGLT.US Vanguard Scottsdale Funds 20260814 0 52.87 52.9277 52.61 52.72 1618819 52.5058 down down correct
VGSH.US Vanguard Short 20260814 0 58.18 58.18 58.13 58.14 2267600 57.9718 down up incorrect
VIGI.US Vanguard International Dividend Appreciation Index Fund ETF Shares 20260814 0 99.88 99.88 99.34 99.44 190800 99.44 down down correct
VMBS.US Vanguard Mortgage 20260814 0 46.29 46.33 46.17 46.17 1071200 46.0033 down down correct
VNQI.US Vanguard Global ex 20260814 0 45.58 45.64 45.43 45.49 188800 45.49 down down correct
VONE.US Vanguard Russell 1000 Index Fund ETF Shares 20260814 0 353.24 353.24 351.5 351.85 44800 351.85 down down correct
VONG.US Vanguard Scottsdale Funds 20260814 0 129.52 129.65 128.68 129 655400 129 down down correct
VONV.US Vanguard Scottsdale Funds 20260814 0 113.49 113.6 113.37 113.42 314700 113.42 down down correct
VPN.US Global X Funds 20260814 0 26.505 26.66 26.43 26.465 2891 26.465 down up incorrect
VRIG.US Invesco Actively Managed Exchange 20260814 0 25.11 25.11 25.1 25.105 336226 25.0139 down down correct
VSDA.US VictoryShares Dividend Accelerator ETF 20260814 0 60.6 60.73 60.5 60.656 38900 60.656 up up correct
VSMV.US VictoryShares US Multi 20260814 0 61.18 61.18 61 61.075 3300 61.075 down down correct
VTC.US Vanguard Scottsdale Funds 20260814 0 75.27 75.3499 75.1201 75.1813 28945 74.854 down down correct
VTHR.US Vanguard Russell 3000 Index Fund ETF Shares 20260814 0 344.53 344.53 343.23 343.45 21500 343.45 down down correct
VTIP.US Vanguard Malvern Funds 20260814 0 49.73 49.74 49.7 49.71 1497000 49.71 down down correct
VTWG.US Vanguard Russell 2000 Growth Index Fund ETF Shares 20260814 0 287.37 289.09 287.37 288.77 9900 288.77 up up correct
VTWO.US Vanguard Russell 2000 Index Fund ETF Shares 20260814 0 122.58 123.37 122.41 123.31 908100 123.31 up up correct
VTWV.US Vanguard Russell 2000 Value Index Fund ETF Shares 20260814 0 200.38 200.93 199.94 200.77 22100 200.77 up up correct
VWOB.US Vanguard Emerging Markets Government Bond Index Fund ETF Shares 20260814 0 66.18 66.2501 66.06 66.13 320594 65.8084 down down correct
VXUS.US Vanguard Total International Stock Index Fund ETF Shares 20260814 0 87.91 88 87.54 87.7 4390900 87.7 down up incorrect
VYMI.US Vanguard International High Dividend Yield Index Fund ETF Shares 20260814 0 104.73 104.885 104.535 104.63 813100 104.63 down up incorrect
WBND.US Western Asset Total Return ETF 20260814 0 49.52 49.61 49.48 49.48 41176 49.48 down up incorrect
WCBR.US WisdomTree Trust 20260814 0 43.54 43.73 42.31 42.37 88100 42.37 down up incorrect
WOOD.US iShares Global Timber & Forestry ETF 20260814 0 72.52 72.89 72.2 72.36 49000 72.36 down down correct
XT.US iShares Exponential Technologies ETF 20260814 0 83.71 83.71 83.111 83.28 68600 83.28 down down correct
YLDE.US ClearBridge Dividend Strategy ESG ETF 20260814 0 57.77 57.88 57.724 57.756 7000 57.4328 down down correct

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