CollectAI

close-nasdaq_etfs

2026/08/17

TICKER DESC DATE TIME OPEN HIGH LOW CLOSE VOL Adj CLOSE Trend Predict Result
AADR.US AdvisorShares Dorsey Wright ADR ETF 20260817 0 85.45 85.63 84.86 84.95 4800 84.95 down down correct
AAXJ.US iShares MSCI All Country Asia ex Japan ETF 20260817 0 117.49 118.33 117.02 117.17 623300 117.17 down down correct
ACWI.US iShares Trust 20260817 0 162.58 162.58 161.83 161.83 2259300 161.83 down down correct
ACWX.US iShares MSCI ACWI ex U.S. ETF 20260817 0 78.24 78.43 78.01 78.1 1114100 78.1 down down correct
AGNG.US Global X Aging Population ETF 20260817 0 37.95 38.21 37.93 38.042 10100 38.042 up up correct
AGZD.US WisdomTree Interest Rate Hedged U.S. Aggregate Bond Fund 20260817 0 22.595 22.595 22.56 22.58 15397 22.5001 down up incorrect
AIA.US iShares Trust 20260817 0 140.34 142.11 140.34 140.66 194900 140.66 up up correct
AIQ.US Global X Artificial Intelligence & Technology ETF 20260817 0 64.4 64.6 63.94 64 750500 64 down down correct
AIRR.US First Trust Exchange 20260817 0 124.73 125.2 124.17 124.86 515591 124.86 up up correct
ALTY.US Global X Funds 20260817 0 12.38 12.38 12.34 12.35 27600 12.35 down down correct
ANGL.US VanEck Vectors ETF Trust 20260817 0 29.04 29.04 28.97 29 1045300 28.8411 down down correct
AQWA.US Global X Funds 20260817 0 19.55 19.55 19.325 19.371 3100 19.371 down down correct
BBH.US VanEck Vectors Biotech ETF 20260817 0 219.24 222.29 219.24 222.29 4900 222.29 up up correct
BFIT.US Global X Health & Wellness ETF 20260817 0 34.04 34.36 33.84 34.32 78617 34.32 up up correct
BGRN.US iShares Trust 20260817 0 46.87 46.89 46.82 46.8345 31223 46.6604 down down correct
BIB.US ProShares Ultra Nasdaq Biotechnology 20260817 0 105.54 109.91 105.54 109.88 17000 109.88 up down incorrect
BIS.US ProShares UltraShort Nasdaq Biotechnology 20260817 0 12.64 12.64 12.29 12.29 15900 12.29 down down correct
BKCH.US Global X Blockchain ETF 20260817 0 65 66.925 65 66.32 23100 66.32 up down incorrect
BND.US Vanguard Bond Index Funds 20260817 0 72.24 72.29 72.13 72.16 7752099 71.9074 down down correct
BNDW.US Vanguard Total World Bond ETF 20260817 0 67.47 67.49 67.37 67.37 111100 67.1639 down up incorrect
BNDX.US Vanguard Total International Bond Index Fund ETF Shares 20260817 0 47.7 47.72 47.64 47.65 3608200 47.5291 down down correct
BOTZ.US Global X Robotics & Artificial Intelligence ETF 20260817 0 37.9 38.025 37.79 37.82 454900 37.82 down down correct
BSCQ.US Invesco BulletShares 2026 Corporate Bond ETF 20260817 0 19.56 19.57 19.56 19.56 707136 19.4981
BSCR.US Invesco BulletShares 2027 Corporate Bond ETF 20260817 0 19.65 19.66 19.65 19.65 415741 19.5807
BSCS.US Invesco BulletShares 2028 Corporate Bond ETF 20260817 0 20.39 20.39 20.38 20.385 395766 20.3085 down down correct
BSCT.US Invesco BulletShares 2029 Corporate Bond ETF 20260817 0 18.57 18.58 18.56 18.565 370601 18.4948 down down correct
BSCU.US Invesco BulletShares 2030 Corporate Bond ETF 20260817 0 16.58 16.58 16.565 16.575 421500 16.5096 down down correct
BSCV.US Invesco BulletShares 2031 Corporate Bond ETF 20260817 0 16.29 16.3 16.28 16.285 298600 16.2179 down down correct
BSJQ.US Invesco BulletShares 2026 High Yield Corporate Bond ETF 20260817 0 22.94 22.95 22.93 22.94 283083 22.8616
BSJR.US Invesco BulletShares 2027 High Yield Corporate Bond ETF 20260817 0 22.44 22.44 22.39 22.415 307600 22.3176 down down correct
BSJS.US Invesco BulletShares 2028 High Yield Corporate Bond ETF 20260817 0 21.83 21.83 21.8 21.82 110600 21.7115 down down correct
BSJT.US Invesco BulletShares 2029 High Yield Corporate Bond ETF 20260817 0 21.22 21.22 21.19 21.195 131200 21.0841 down up incorrect
BSMQ.US Invesco Exchange 20260817 0 23.545 23.56 23.54 23.545 57800 23.4896
BSMR.US Invesco Exchange 20260817 0 23.6 23.608 23.57 23.595 50900 23.5407 down down correct
BSMS.US Invesco Exchange 20260817 0 23.431 23.45 23.4 23.42 36000 23.3618 down down correct
BSMT.US Invesco Exchange 20260817 0 23.04 23.04 22.92 22.945 31800 22.8899 down down correct
BSMU.US Invesco BulletShares 2030 Municipal Bond ETF 20260817 0 21.81 21.81 21.785 21.785 23300 21.7306 down down correct
BSMV.US Invesco BulletShares 2031 Municipal Bond ETF 20260817 0 20.86 20.87 20.83 20.835 23200 20.7799 down down correct
BTEC.US Principal Healthcare Innovators Index ETF 20260817 0 9.9 10.036 9.86 10.03 161913 10.03 up up correct
BUG.US Global X Funds 20260817 0 42.71 42.91 41.73 41.89 1227700 41.89 down up incorrect
CARZ.US First Trust NASDAQ Global Auto Index Fund 20260817 0 110.51 111.58 109.99 110.1 3700 110.1 down down correct
CATH.US Global X S&P 500 Catholic Values ETF 20260817 0 92.58 92.651 92.101 92.101 20000 92.101 down down correct
CDC.US Victory Portfolios II 20260817 0 77.595 77.595 77.2 77.253 9500 77.253 down down correct
CDL.US Victory Portfolios II 20260817 0 80.99 80.99 80.55 80.61 11500 80.61 down up incorrect
CEFA.US Global X S&P Catholic Values Developed ex 20260817 0 41.73 41.73 41.6225 41.6225 1097 41.6225 down down correct
CFA.US VictoryShares US 500 Volatility Wtd ETF 20260817 0 102.6 102.8 102.31 102.355 3700 102.355 down down correct
CFO.US Victory Portfolios II 20260817 0 83.25 83.27 82.958 82.958 3600 82.958 down down correct
CIBR.US First Trust Exchange 20260817 0 99.33 99.65 97.61 97.79 2205200 97.79 down down correct
CIZ.US VictoryShares Developed Enhanced Volatility Wtd ETF 20260817 0 1.65 1.7 1.5 1.6 2311437 1.6 down down correct
CLOU.US Global X Funds 20260817 0 28.18 28.31 27 27.88 286800 27.88 down down correct
COMT.US iShares GSCI Commodity Dynamic Roll Strategy ETF 20260817 0 33.72 34.25 33.71 34.193 116400 34.193 up up correct
CSB.US VictoryShares US Small Cap High Div Volatility Wtd ETF 20260817 0 68.1 68.1 67.74 67.841 19700 67.841 down down correct
CTEC.US Global X Funds 20260817 0 60.22 60.22 59.283 59.283 800 59.283 down down correct
CXSE.US WisdomTree Trust 20260817 0 38.96 39.05 38.94 38.96 5700 38.96
DALI.US First Trust Dorsey Wright DALI 1 ETF 20260817 0 29.66 29.667 29.58 29.667 1400 29.667 up up correct
DAPP.US VanEck Vectors ETF Trust 20260817 0 17.67 18.29 17.66 18.17 2856000 18.17 up up correct
DAX.US Global X DAX Germany ETF 20260817 0 47.39 47.55 47.035 47.169 25300 47.169 down down correct
DDI.US DoubleDown Interactive Co. Ltd. American Depository Shares 20260817 0 12.98 12.98 12.41 12.455 135800 12.455 down down correct
DDIV.US First Trust Dorsey Wright Momentum & Dividend ETF 20260817 0 47.73 47.84 47.64 47.676 3100 47.676 down down correct
DEMZ.US Democratic Large Cap Core ETF 20260817 0 48.15 48.15 48.095 48.109 1700 48.109 down down correct
DGRE.US WisdomTree Emerging Markets Quality Dividend Growth Fund 20260817 0 40.87 41.065 40.669 40.669 4200 40.669 down down correct
DGRS.US WisdomTree Trust 20260817 0 61.43 61.43 61.2 61.3052 9177 61.2233 down down correct
DGRW.US WisdomTree U.S. Quality Dividend Growth Fund 20260817 0 99.8 99.87 99.465 99.47 346299 99.415 down up incorrect
DMXF.US iShares ESG Advanced MSCI EAFE Index ETF 20260817 0 87.66 88.04 87.585 87.678 19800 87.678 up up correct
DRIV.US Global X Funds 20260817 0 36.27 36.47 36.1 36.1 22800 36.1 down down correct
DVLU.US First Trust Dorsey Wright Momentum & Value ETF 20260817 0 42.43 42.45 42.0959 42.0959 2110 42.0959 down down correct
DVOL.US First Trust Exchange 20260817 0 38.07 38.14 38.0302 38.0563 3666 38.0563 down down correct
DVY.US iShares Trust 20260817 0 164.84 165.26 164.26 164.28 225000 164.28 down down correct
DWAS.US Invesco DWA SmallCap Momentum ETF 20260817 0 119.62 120.29 119.62 120.29 3400 120.29 up up correct
DWAW.US AdvisorShares Trust 20260817 0 51.568 51.568 51.568 51.568 100 51.568
DWSH.US AdvisorShares Dorsey Wright Short ETF 20260817 0 5.655 5.66 5.65 5.655 8000 5.655
DWUS.US AdvisorShares Trust 20260817 0 60.485 60.485 60.485 60.485 100 60.485
EBIZ.US Global X Funds 20260817 0 30.56 30.56 29.932 29.932 600 29.932 down down correct
ECOW.US Pacer Emerging Markets Cash Cows 100 ETF 20260817 0 27.26 27.3 27.2 27.241 15200 27.241 down down correct
EEMA.US iShares MSCI Emerging Markets Asia ETF 20260817 0 117.33 117.99 116.93 117.06 20900 117.06 down down correct
EFAS.US Global X MSCI SuperDividend EAFE ETF 20260817 0 23 23.1 22.96 23.03 5400 23.03 up up correct
EMB.US iShares J.P. Morgan USD Emerging Markets Bond ETF 20260817 0 95 95.01 94.69 94.7 3237418 94.2866 down down correct
EMCB.US WisdomTree Emerging Markets Corporate Bond Fund 20260817 0 66.09 66.13 65.7701 65.925 6100 65.6263 down up incorrect
EMIF.US iShares Emerging Markets Infrastructure ETF 20260817 0 25.56 25.56 25.31 25.31 2100 25.31 down down correct
EMXC.US iShares MSCI Emerging Markets ex China ETF 20260817 0 98.48 99.465 98.18 98.3 970900 98.3 down down correct
EMXF.US iShares Trust 20260817 0 57.3 57.6 57.07 57.078 5100 57.078 down up incorrect
ENZL.US iShares MSCI New Zealand ETF 20260817 0 47.13 47.32 46.99 47.12 60400 47.12 down down correct
EQRR.US ProShares Equities for Rising Rates ETF 20260817 0 87.78 87.78 87.19 87.223 3400 87.223 down down correct
ESGD.US iShares ESG Aware MSCI EAFE ETF 20260817 0 107.72 107.95 107.38 107.55 196400 107.55 down up incorrect
ESGE.US iShares ESG Aware MSCI EM ETF 20260817 0 54.17 54.605 54.025 54.08 487200 54.08 down up incorrect
ESGU.US iShares ESG Aware MSCI USA ETF 20260817 0 170.02 170.02 169.22 169.26 178800 169.26 down down correct
ESMV.US iShares ESG MSCI USA Min Vol Factor ETF 20260817 0 31.7 31.7 31.59 31.606 270 31.606 down down correct
ESPO.US VanEck Vectors Video Gaming and eSports ETF 20260817 0 98.61 98.71 97.8 98.01 10100 98.01 down down correct
EUFN.US iShares MSCI Europe Financials ETF 20260817 0 42.64 42.76 42.41 42.48 667000 42.48 down down correct
EWJV.US iShares Trust 20260817 0 47.8 48.04 47.74 47.877 52900 47.877 up up correct
EWZS.US iShares MSCI Brazil Small 20260817 0 11.98 12.02 11.89 12.02 547900 12.02 up up correct
FAAR.US First Trust Exchange 20260817 0 31.01 31.16 30.997 31.108 31500 31.108 up down incorrect
FAB.US First Trust Exchange 20260817 0 107.99 107.99 107.18 107.2 18700 107.2 down down correct
FAD.US First Trust Multi Cap Growth AlphaDEX Fund 20260817 0 194.7 194.7 193.88 194.18 10000 194.18 down down correct
FALN.US iShares Fallen Angels USD Bond ETF 20260817 0 27.04 27.06 27.01 27.015 1333469 26.8725 down down correct
FCA.US First Trust Exchange 20260817 0 27.74 27.74 27.39 27.57 13500 27.57 down down correct
FCAL.US First Trust Exchange 20260817 0 48.95 48.95 48.785 48.7873 13413 48.643 down down correct
FCEF.US First Trust CEF Income Opportunity ETF 20260817 0 24.3 24.3 24.214 24.24 8900 24.24 down down correct
FCVT.US First Trust SSI Strategic Convertible Securities ETF 20260817 0 52.19 52.35 51.93 52.0009 53537 51.954 down down correct
FDIV.US First Trust Strategic Income ETF 20260817 0 28.5 28.5 28.328 28.328 5100 28.328 down down correct
FDNI.US First Trust Dow Jones International Internet ETF 20260817 0 28.58 28.58 28.45 28.45 4800 28.45 down down correct
FDT.US First Trust Exchange 20260817 0 96.12 96.76 96.03 96.14 66300 96.14 up up correct
FDTS.US First Trust Developed Markets ex 20260817 0 71.66 71.66 71.3983 71.3983 1721 71.3983 down down correct
FEM.US First Trust Emerging Markets AlphaDEX Fund 20260817 0 32.86 33.02 32.81 32.85 77600 32.85 down down correct
FEMB.US First Trust Emerging Markets Local Currency Bond ETF 20260817 0 29.63 29.719 29.4401 29.585 40256 29.401 down up incorrect
FEMS.US First Trust Exchange 20260817 0 46.06 46.13 45.69 45.98 39400 45.98 down down correct
FEP.US First Trust Europe AlphaDEX Fund 20260817 0 60.31 60.36 60.06 60.13 15900 60.13 down down correct
FEUZ.US First Trust Exchange 20260817 0 68.735 68.735 68.565 68.655 598 68.655 down down correct
FEX.US First Trust Large Cap Core AlphaDEX Fund 20260817 0 142.29 142.59 141.97 141.97 33700 141.97 down down correct
FGM.US First Trust Germany AlphaDEX Fund 20260817 0 62.92 63.38 62.92 63.1913 1533 63.1913 up down incorrect
FICS.US First Trust International Developed Cap Strength ETF 20260817 0 42.465 42.58 42.31 42.343 6700 42.343 down down correct
FID.US First Trust S&P International Dividend Aristocrats ETF 20260817 0 23.17 23.22 23.05 23.1 5700 23.1 down down correct
FINX.US Global X FinTech ETF 20260817 0 26.56 26.62 26.3 26.335 89200 26.335 down down correct
FIXD.US First Trust Exchange 20260817 0 42.97 42.97 42.77 42.8946 193620 42.7299 down up incorrect
FJP.US First Trust Japan AlphaDEX Fund 20260817 0 78.79 78.96 78.22 78.49 5700 78.49 down down correct
FKU.US First Trust United Kingdom AlphaDEX Fund 20260817 0 56.54 56.54 56.34 56.34 400 56.34 down down correct
FLN.US First Trust Latin America AlphaDEX Fund 20260817 0 24.67 24.795 24.6201 24.707 6506 24.707 up up correct
FMB.US First Trust Managed Municipal ETF 20260817 0 50.65 50.66 50.43 50.47 136475 50.3117 down down correct
FMHI.US First Trust Exchange 20260817 0 47.83 47.89 47.66 47.6615 83751 47.4832 down down correct
FNK.US First Trust Mid Cap Value AlphaDEX Fund 20260817 0 64.64 64.64 64.22 64.28 14100 64.28 down down correct
FNX.US First Trust Mid Cap Core AlphaDEX Fund 20260817 0 147.86 147.86 147.26 147.57 9200 147.57 down down correct
FNY.US First Trust Mid Cap Growth AlphaDEX Fund 20260817 0 107.59 108.07 107.49 107.96 7000 107.96 up up correct
FPA.US First Trust Asia Pacific Ex 20260817 0 51.09 51.34 50.7129 50.7129 1701 50.7129 down down correct
FPXE.US First Trust IPOX Europe Equity Opportunities ETF 20260817 0 34.51 34.51 34.35 34.35 800 34.35 down down correct
FPXI.US First Trust International Equity Opportunities ETF 20260817 0 74.89 75.29 74.659 74.659 6500 74.659 down down correct
FSZ.US First Trust Switzerland AlphaDEX Fund 20260817 0 82.98 82.98 82.98 82.98 100 82.98
FTA.US First Trust Large Cap Value AlphaDEX Fund 20260817 0 104.03 104.03 103.14 103.15 13900 103.15 down down correct
FTAG.US First Trust Exchange 20260817 0 29 29 28.94 28.9438 953 28.9438 down down correct
FTC.US First Trust Large Cap Growth AlphaDEX Fund 20260817 0 187.74 188.6 187.59 187.73 8900 187.73 down down correct
FTCS.US First Trust Capital Strength ETF 20260817 0 100.6 100.7 100.07 100.07 257200 100.07 down down correct
FTGC.US First Trust Global Tactical Commodity Strategy Fund 20260817 0 29.72 30.03 29.67 30.03 347300 30.03 up up correct
FTHI.US First Trust BuyWrite Income ETF 20260817 0 24.34 24.385 24.289 24.35 408427 24.1679 up up correct
FTRI.US First Trust Exchange 20260817 0 17.57 17.66 17.54 17.62 17200 17.62 up up correct
FTSL.US First Trust Senior Loan Fund 20260817 0 44.95 45.005 44.93 44.97 148106 44.7452 up up correct
FTSM.US First Trust Enhanced Short Maturity ETF 20260817 0 59.85 59.86 59.83 59.84 1511400 59.6362 down down correct
FTXG.US First Trust Nasdaq Food & Beverage ETF 20260817 0 22.98 23.031 22.8 22.829 10300 22.829 down up incorrect
FTXH.US First Trust Nasdaq Pharmaceuticals ETF 20260817 0 39.75 40.25 39.695 40.21 173500 40.21 up down incorrect
FTXL.US First Trust Nasdaq Semiconductor ETF 20260817 0 242.96 247.08 242.33 243.84 176200 243.84 up up correct
FTXN.US First Trust Nasdaq Oil & Gas ETF 20260817 0 39.295 39.5 39.04 39.456 52700 39.456 up up correct
FTXO.US First Trust Nasdaq Bank ETF 20260817 0 43.81 44.12 43.54 43.561 100000 43.561 down down correct
FTXR.US First Trust Nasdaq Transportation ETF 20260817 0 45.16 45.38 45.01 45.038 41100 45.038 down down correct
FV.US First Trust Dorsey Wright Focus 5 ETF 20260817 0 73.56 74.181 73.49 73.87 24600 73.87 up down incorrect
FVC.US First Trust Dorsey Wright Dynamic Focus 5 ETF 20260817 0 42.8 42.8 42.635 42.635 800 42.635 down down correct
FYC.US First Trust Small Cap Growth AlphaDEX Fund 20260817 0 124.27 124.27 123.57 123.82 47000 123.82 down down correct
FYT.US First Trust Small Cap Value AlphaDEX Fund 20260817 0 73.37 73.37 72.77 72.82 8900 72.82 down down correct
FYX.US First Trust Exchange 20260817 0 145.94 145.94 145.08 145.22 21400 145.22 down down correct
GLDI.US Credit Suisse X 20260817 0 149 149.98 148.84 149.895 52200 148.066 up up correct
GNMA.US iShares GNMA Bond ETF 20260817 0 43.64 43.64 43.4439 43.5179 26507 43.3598 down down correct
GNOM.US Global X Genomics & Biotechnology ETF 20260817 0 58.36 59.223 58.29 59.09 6700 59.09 up up correct
GRID.US First Trust NASDAQ Clean Edge Smart Grid Infrastructure Index Fund 20260817 0 188.77 189.83 188.6 189.2 1609900 189.2 up up correct
HERD.US Pacer Cash Cows Fund of Funds ETF 20260817 0 51.5 51.62 51.47 51.495 4100 51.495 down down correct
HERO.US Global X Funds 20260817 0 27.6 27.69 27.34 27.52 34700 27.52 down down correct
HLAL.US Wahed FTSE USA Shariah ETF 20260817 0 73.54 73.66 73.21 73.239 61400 73.239 down down correct
HNDL.US Strategy Shares 20260817 0 22.7 22.79 22.61 22.679 126500 22.679 down down correct
HYDR.US Global X Hydrogen ETF 20260817 0 45.22 45.91 44.68 45.316 16500 45.316 up up correct
HYLS.US First Trust Tactical High Yield ETF 20260817 0 40.77 41.12 40.73 40.75 109798 40.5248 down down correct
HYXF.US iShares ESG Advanced High Yield Corporate Bond ETF 20260817 0 46.45 46.54 46.39 46.445 18000 46.2136 down down correct
HYZD.US WisdomTree Interest Rate Hedged High Yield Bond Fund 20260817 0 22.6489 22.6489 22.5838 22.6254 67012 22.5256 down up incorrect
IBB.US iShares Biotechnology ETF 20260817 0 198.29 202 197.99 201.93 1104500 201.93 up up correct
IBBQ.US Invesco Nasdaq Biotechnology ETF 20260817 0 33.72 34.3 33.72 34.3 10000 34.3 up up correct
IBTA.US iShares Trust 20260817 0 38.62 38.62 35.14 35.94 290265 35.94 down up incorrect
IBTG.US iShares Trust 20260817 0 22.87 22.87 22.86 22.86 2678100 22.7856 down down correct
IBTH.US iShares Trust 20260817 0 22.37 22.37 22.36 22.36 2293600 22.2905 down down correct
IBTI.US iShares Trust 20260817 0 22.11 22.11 22.1 22.105 325500 22.0348 down up incorrect
IBTJ.US iShares Trust 20260817 0 21.575 21.58 21.57 21.575 529600 21.5053
IBTK.US iShares iBonds Dec 2030 Term Treasury ETF 20260817 0 19.42 19.43 19.411 19.425 207900 19.3629 up down incorrect
IBTL.US iShares iBonds Dec 2031 Term Treasury ETF 20260817 0 20.02 20.03 20.01 20.015 303900 19.9487 down down correct
ICLN.US iShares Global Clean Energy ETF 20260817 0 18.36 18.36 18.06 18.11 4464500 18.11 down down correct
IEF.US iShares 7 20260817 0 92.96 93.04 92.83 92.84 4755354 92.5076 down down correct
IEI.US iShares 3 20260817 0 116.57 116.64 116.5 116.52 1156400 116.1475 down down correct
IEUS.US iShares MSCI Europe Small 20260817 0 73.88 74.03 73.64 73.76 3900 73.76 down down correct
IFGL.US iShares International Developed Real Estate ETF 20260817 0 22.74 22.79 22.65 22.69 11400 22.69 down down correct
IFV.US First Trust Dorsey Wright International Focus 5 ETF 20260817 0 26.525 26.67 26.49 26.49 21900 26.49 down down correct
IGF.US iShares Trust 20260817 0 65.93 65.93 65.48 65.62 808800 65.62 down down correct
IGIB.US iShares 5 20260817 0 52.21 52.25 52.12 52.14 1623300 51.9183 down up incorrect
IGOV.US iShares International Treasury Bond ETF 20260817 0 41.23 41.4 41.15 41.22 75000 41.22 down down correct
IGSB.US iShares 1 20260817 0 52.15 52.17 52.13 52.13 1870400 51.9278 down up incorrect
IJT.US iShares S&P Small 20260817 0 178.02 178.59 177.88 178.2 100800 178.2 up up correct
IMCV.US iShares Morningstar Mid 20260817 0 98.01 98.12 97.54 97.54 17600 97.54 down down correct
INDY.US iShares India 50 ETF 20260817 0 43.56 43.66 43.46 43.5 184000 43.5 down down correct
IPKW.US Invesco International BuyBack Achievers ETF 20260817 0 61.41 61.528 61.25 61.36 59400 61.36 down up incorrect
ISHG.US iShares 1 20260817 0 75.66 75.85 75.61 75.71 73000 75.71 up up correct
ISTB.US iShares Core 1 20260817 0 48.07 48.08 48.04 48.06 463600 47.8826 down down correct
IUS.US Invesco RAFI Strategic US ETF 20260817 0 69.77 69.78 69.37 69.39 86000 69.39 down down correct
IUSB.US iShares Core Total USD Bond Market ETF 20260817 0 45.43 45.48 45.375 45.39 2971120 45.2223 down down correct
IUSG.US iShares Core S&P U.S. Growth ETF 20260817 0 194.6 194.65 193.46 193.59 291300 193.59 down down correct
IUSV.US iShares Core S&P U.S. Value ETF 20260817 0 115.24 115.24 114.69 114.69 461300 114.69 down down correct
IXUS.US iShares Core MSCI Total International Stock ETF 20260817 0 98.3 98.63 98.07 98.14 4387800 98.14 down down correct
JOET.US Virtus ETF Trust II 20260817 0 47.37 47.4563 47.28 47.28 14413 47.28 down down correct
JSML.US Janus Henderson Small Cap Growth Alpha ETF 20260817 0 92.325 92.934 92.23 92.7 6900 92.7 up up correct
KBWB.US Invesco Exchange 20260817 0 99.42 100.61 99.21 99.27 576600 99.27 down down correct
KBWD.US Invesco KBW High Dividend Yield Financial ETF 20260817 0 12.75 12.75 12.6101 12.62 393245 12.4848 down up incorrect
KBWP.US Invesco KBW Property & Casualty Insurance ETF 20260817 0 133.3 133.75 131.48 131.62 6300 131.62 down down correct
KBWY.US Invesco KBW Premium Yield Equity REIT ETF 20260817 0 17.99 18.04 17.78 17.9 331821 17.7826 down down correct
KROP.US Global X Funds 20260817 0 35.31 35.31 34.8266 34.8266 574 34.8266 down down correct
LDEM.US iShares ESG MSCI EM Leaders ETF 20260817 0 61.3764 61.3764 61.3764 61.3764 77 61.3764
LDSF.US First Trust Exchange 20260817 0 18.84 18.927 18.84 18.9 34000 18.825 up up correct
LEGR.US First Trust Exchange 20260817 0 67.17 67.18 66.96 66.96 1500 66.96 down down correct
LMBS.US First Trust Low Duration Opportunities ETF 20260817 0 49.7 49.7227 49.55 49.6777 296002 49.5078 down up incorrect
LRGE.US ClearBridge Large Cap Growth ESG ETF 20260817 0 89.446 89.55 88.89 89.063 12200 89.063 down down correct
LVHD.US Legg Mason Low Volatility High Dividend ETF 20260817 0 44.59 44.59 44.341 44.4 38300 44.4 down down correct
MBB.US iShares Trust 20260817 0 93.08 93.1997 92.965 93.05 1657664 92.7113 down down correct
MCHI.US iShares MSCI China ETF 20260817 0 55.05 55.22 54.94 55.06 2699000 55.06 up up correct
MDIV.US First Trust Multi 20260817 0 16.87 16.96 16.8626 16.9 34632 16.7851 up down incorrect
MILN.US Global X Millennials Consumer ETF 20260817 0 46.331 46.331 45.74 45.79 5800 45.79 down up incorrect
NFTY.US First Trust Exchange 20260817 0 54.38 54.56 54.11 54.24 35500 54.24 down down correct
NXTG.US First Trust Exchange 20260817 0 156.26 156.66 155.64 155.64 5900 155.64 down up incorrect
ONEQ.US Fidelity Nasdaq Composite Index ETF 20260817 0 105.58 105.66 104.91 105.04 222100 105.04 down down correct
PDBC.US Invesco Optimum Yield Diversified Commodity Strategy No K 20260817 0 17.965 18.245 17.965 18.21 3728800 18.21 up up correct
PDP.US Invesco DWA Momentum ETF 20260817 0 144.4 145.37 144.4 145.12 20900 145.12 up up correct
PEY.US Invesco High Yield Equity Dividend Achievers ETF 20260817 0 25.12 25.12 24.88 24.88 216191 24.7879 down up incorrect
PEZ.US Invesco DWA Consumer Cyclicals Momentum ETF 20260817 0 100.16 100.16 100.16 100.16 100 100.16
PFF.US iShares Preferred and Income Securities ETF 20260817 0 30.79 30.79 30.62 30.63 2880900 30.4818 down down correct
PFI.US Invesco DWA Financial Momentum ETF 20260817 0 63.66 63.92 63.52 63.75 2100 63.75 up down incorrect
PFM.US Invesco Dividend Achievers ETF 20260817 0 57.6 57.73 57.56 57.57 10500 57.57 down down correct
PGJ.US Invesco Golden Dragon China ETF 20260817 0 24.44 24.44 24.25 24.39 14100 24.39 down down correct
PHO.US Invesco Water Resources ETF 20260817 0 71.68 71.68 71.06 71.21 88200 71.21 down down correct
PID.US Invesco International Dividend Achievers ETF 20260817 0 23.01 23.01 22.83 22.85 67100 22.85 down down correct
PIE.US Invesco DWA Emerging Markets Momentum ETF 20260817 0 33.73 33.87 33.43 33.73 25100 33.73
PIO.US Invesco Global Water ETF 20260817 0 44.94 44.94 44.54 44.64 4300 44.64 down up incorrect
PIZ.US Invesco DWA Developed Markets Momentum ETF 20260817 0 55.03 55.42 54.91 55.01 36500 55.01 down down correct
PKW.US Invesco BuyBack Achievers ETF 20260817 0 151.32 151.55 150.3 150.3 40300 150.3 down down correct
PNQI.US Invesco NASDAQ Internet ETF 20260817 0 51.7 51.7 50.65 50.68 15300 50.68 down down correct
PPH.US VanEck Vectors ETF Trust 20260817 0 110.69 111.57 110.48 111.08 87600 111.08 up up correct
PRFZ.US Invesco FTSE RAFI US 1500 Small 20260817 0 56.68 56.72 56.53 56.61 64900 56.61 down down correct
PRN.US Invesco DWA Industrials Momentum ETF 20260817 0 229.06 231.42 228.23 231.36 23700 231.36 up up correct
PSC.US Principal Exchange 20260817 0 70.66 70.7861 70.4101 70.5599 46803 70.5599 down up incorrect
PSCC.US Invesco S&P SmallCap Consumer Staples ETF 20260817 0 37.34 37.34 37.24 37.27 6100 37.27 down down correct
PSCD.US Invesco S&P SmallCap Consumer Discretionary ETF 20260817 0 120.45 120.45 119.91 119.91 300 119.91 down down correct
PSCE.US Invesco S&P SmallCap Energy ETF 20260817 0 62.66 63.41 62.29 63.41 12500 63.41 up up correct
PSCF.US Invesco S&P SmallCap Financials ETF 20260817 0 67.24 67.24 67.24 67.24 200 67.24
PSCH.US Invesco S&P SmallCap Health Care ETF 20260817 0 55.33 55.34 54.85 55.34 18900 55.34 up up correct
PSCI.US Invesco S&P SmallCap Industrials ETF 20260817 0 183.19 183.55 183.19 183.19 2900 183.19
PSCM.US Invesco S&P SmallCap Materials ETF 20260817 0 103.4 103.4 103.4 103.4 200 103.4
PSCT.US Invesco S&P SmallCap Information Technology ETF 20260817 0 83.73 83.83 83.38 83.38 11900 83.38 down down correct
PSCU.US Invesco S&P SmallCap Utilities & Communication Services ETF 20260817 0 65.43 65.58 65.43 65.52 1000 65.52 up up correct
PSET.US Principal Exchange 20260817 0 80.915 80.915 80.64 80.696 1100 80.696 down down correct
PSL.US Invesco Exchange 20260817 0 114.96 114.96 114.24 114.36 4100 114.36 down down correct
PTF.US Invesco Exchange 20260817 0 115.4 118.89 115.4 118.29 126700 118.29 up up correct
PTH.US Invesco DWA Healthcare Momentum ETF 20260817 0 60.14 60.91 60.05 60.86 21300 60.86 up up correct
PUI.US Invesco DWA Utilities Momentum ETF 20260817 0 46.13 46.2097 46.08 46.2097 3541 46.2097 up up correct
PXI.US Invesco DWA Energy Momentum ETF 20260817 0 63.46 63.88 63.46 63.88 8000 63.88 up up correct
PY.US Principal Exchange 20260817 0 57.65 57.73 57.41 57.424 16000 57.424 down up incorrect
PYZ.US Invesco DWA Basic Materials Momentum ETF 20260817 0 127.99 128.23 127.99 128.23 400 128.23 up up correct
QABA.US First Trust NASDAQ ABA Community Bank Index Fund 20260817 0 70.1 70.17 69.72 69.79 6900 69.79 down down correct
QAT.US iShares MSCI Qatar ETF 20260817 0 17.41 17.47 17.41 17.45 6600 17.45 up up correct
QCLN.US First Trust NASDAQ Clean Edge Green Energy Index Fund 20260817 0 53.79 53.84 53.05 53.16 94800 53.16 down down correct
QCLR.US Global X NASDAQ 100® Collar 95 20260817 0 28.354 28.354 28.354 28.354 100 28.354
QQEW.US First Trust NASDAQ 20260817 0 166.3 166.61 164.82 164.82 29000 164.82 down up incorrect
QQMG.US Invesco ESG NASDAQ 100 ETF 20260817 0 50.99 51.15 50.8 50.814 6000 50.814 down down correct
QQQ.US Invesco QQQ Trust Series 1 20260817 0 732.95 734.58 729.27 729.87 26452600 729.87 down down correct
QQQA.US ProShares Trust 20260817 0 73.65 74.08 73.33 73.43 27800 73.43 down down correct
QQQJ.US Invesco NASDAQ Next Gen 100 ETF 20260817 0 46.71 46.77 46.476 46.51 309200 46.51 down down correct
QQQM.US Invesco NASDAQ 100 ETF 20260817 0 301.79 302.45 300.27 300.52 2538380 300.52 down up incorrect
QQXT.US First Trust NASDAQ 20260817 0 103.47 103.47 102.86 102.92 4000 102.92 down up incorrect
QRMI.US Global X NASDAQ 100® Risk Managed Income ETF 20260817 0 15.3 15.33 15.3 15.325 900 15.1706 up down incorrect
QTEC.US First Trust Exchange 20260817 0 328.53 328.83 325.72 326.08 82900 326.08 down down correct
QTR.US Global X NASDAQ 100 Tail Risk ETF 20260817 0 34.675 34.72 34.52 34.546 2900 34.546 down down correct
QYLD.US Global X NASDAQ 100 Covered Call ETF 20260817 0 18.215 18.23 18.2 18.2 2841728 18.0183 down down correct
QYLG.US Global X Funds 20260817 0 29.91 30 29.91 29.91 36000 29.7376
RAYS.US Global X Solar ETF 20260817 0 2050 2050 1978.8 1979.2 3049 1979.2 down down correct
RDVY.US First Trust Rising Dividend Achievers ETF 20260817 0 83.81 84 83.35 83.38 864400 83.38 down down correct
REIT.US ALPS Active REIT ETF 20260817 0 30.58 30.65 30.514 30.604 12800 30.604 up up correct
RFDI.US First Trust RiverFront Dynamic Developed International ETF 20260817 0 92.745 93.03 92.55 92.707 15900 92.707 down down correct
RFEM.US First Trust RiverFront Dynamic Emerging Markets ETF 20260817 0 98.52 98.66 98.219 98.219 2700 98.219 down down correct
RING.US iShares MSCI Global Gold Miners ETF 20260817 0 79.28 80.98 78.92 80.28 849900 80.28 up up correct
RNEM.US First Trust Exchange 20260817 0 55.92 55.92 55.89 55.895 273 55.895 down down correct
RNRG.US Global X Renewable Energy Producers ETF 20260817 0 34.88 34.88 34.56 34.565 1600 34.565 down down correct
ROBT.US First Trust Exchange 20260817 0 60.11 60.11 59.52 59.619 92800 59.619 down down correct
RTH.US VanEck Vectors ETF Trust 20260817 0 267.675 267.82 265.67 265.8123 8285 265.8123 down up incorrect
SARK.US Tuttle Capital Short Innovation ETF 20260817 0 26.52 26.52 26.1 26.263 64900 26.263 down up incorrect
SCZ.US iShares MSCI EAFE Small 20260817 0 86.85 87.04 86.62 86.78 505100 86.78 down down correct
SDG.US iShares MSCI Global Impact ETF 20260817 0 92.5 92.62 92.287 92.287 3400 92.287 down down correct
SDVY.US First Trust Exchange 20260817 0 44.73 44.76 44.525 44.54 499900 44.54 down down correct
SHV.US iShares Short Treasury Bond ETF 20260817 0 110.25 110.25 110.24 110.24 2057300 109.9024 down down correct
SHY.US iShares Trust 20260817 0 82.01 82.04 82 82 2912585 81.7557 down up incorrect
SKOR.US FlexShares Credit 20260817 0 47.94 47.97 47.892 47.9 79100 47.7097 down down correct
SKYU.US ProShares Ultra Cloud Computing 20260817 0 53.48 53.48 51.51 51.66 6400 51.66 down down correct
SKYY.US First Trust Exchange 20260817 0 163.98 164.65 161.89 162.24 744700 162.24 down down correct
SLQD.US iShares Trust 20260817 0 50.17 50.17 50.13 50.15 308700 49.9635 down down correct
SLVO.US Credit Suisse X 20260817 0 69.3 70.46 69.2 70.08 143400 68.7725 up down incorrect
SMCP.US AlphaMark Actively Managed Small Cap ETF 20260817 0 26.93 26.93 26.88 26.88 400 26.88 down down correct
SMH.US VanEck Vectors Semiconductor ETF 20260817 0 593.715 600.3699 591.5 594.07 7700538 594.07 up up correct
SNSR.US Global X Internet of Things ETF 20260817 0 49.81 49.86 49.32 49.37 8200 49.37 down down correct
SOCL.US Global X Funds 20260817 0 46.3 46.3 45.72 45.73 7700 45.73 down down correct
SOXQ.US Invesco PHLX Semiconductor ETF 20260817 0 99.09 100.485 98.73 99.37 806400 99.37 up up correct
SOXX.US iShares Semiconductor ETF 20260817 0 557.92 566.02 555.84 559.12 5745000 559.12 up up correct
SPRX.US Spear Alpha ETF 20260817 0 50.92 51.765 50.56 51.195 49700 51.195 up up correct
SQLV.US Legg Mason ETF Investment Trust 20260817 0 54.93 54.93 54.47 54.478 3000 54.478 down down correct
SQQQ.US ProShares Trust 20260817 0 35.975 36.51 35.72 36.42 38198633 36.42 up down incorrect
SRET.US Global X SuperDividend REIT ETF 20260817 0 22.38 22.38 22.18 22.277 34700 22.277 down down correct
SUSB.US iShares ESG 1 20260817 0 24.86 24.87 24.84 24.845 126500 24.7492 down down correct
SUSC.US iShares ESG USD Corporate Bond ETF 20260817 0 22.65 22.66 22.59 22.595 175100 22.5066 down down correct
SUSL.US iShares ESG MSCI USA Leaders ETF 20260817 0 138.672 138.672 138.04 138.05 51000 138.05 down down correct
TDIV.US First Trust NASDAQ Technology Dividend Index Fund 20260817 0 116.89 116.89 116.05 116.1 64100 116.1 down up incorrect
TLT.US iShares 20+ Year Treasury Bond ETF 20260817 0 81.77 81.8563 81.31 81.35 31557703 81.0398 down up incorrect
TQQQ.US ProShares UltraPro QQQ 20260817 0 77.38 77.9 76.21 76.4 39828100 76.4 down up incorrect
TUR.US iShares Inc. 20260817 0 39.4 39.69 39.27 39.43 42500 39.43 up down incorrect
UAE.US iShares MSCI UAE ETF 20260817 0 19.56 19.6 19.49 19.52 329700 19.52 down down correct
UCRD.US VictoryShares ESG Corporate Bond ETF 20260817 0 21.11 21.11 21.085 21.085 500 21.085 down down correct
UCYB.US ProShares Ultra Nasdaq Cybersecurity 20260817 0 91.31 91.31 88.15 88.67 14800 88.67 down down correct
UFO.US Procure ETF Trust II 20260817 0 48.45 49.29 48.31 48.46 355500 48.46 up down incorrect
USIG.US iShares Broad USD Investment Grade Corporate Bond ETF 20260817 0 50.2 50.24 50.11 50.12 1853200 49.9165 down up incorrect
USMC.US Principal U.S. Mega 20260817 0 76.76 76.805 76.42 76.456 59000 76.456 down down correct
USOI.US Credit Suisse X 20260817 0 45.94 46.455 45.635 46.44 270000 43.7653 up up correct
USXF.US iShares ESG Advanced MSCI USA ETF 20260817 0 70.27 70.499 70.02 70.02 50500 70.02 down down correct
VCIT.US Vanguard Intermediate 20260817 0 81.15 81.1954 81.01 81.02 8829514 80.6802 down down correct
VCLT.US Vanguard Long 20260817 0 71.58 71.64 71.26 71.27 2395500 70.9132 down down correct
VCSH.US Vanguard Scottsdale Funds 20260817 0 78.62 78.66 78.6 78.6 2975100 78.2964 down down correct
VGIT.US Vanguard Intermediate 20260817 0 58.4 58.44 58.36 58.38 4177400 58.1733 down down correct
VGLT.US Vanguard Scottsdale Funds 20260817 0 52.56 52.6399 52.325 52.37 2100994 52.1572 down down correct
VGSH.US Vanguard Short 20260817 0 58.14 58.15 58.13 58.14 3381000 57.9718
VIGI.US Vanguard International Dividend Appreciation Index Fund ETF Shares 20260817 0 98.91 99.255 98.76 98.83 178800 98.83 down down correct
VMBS.US Vanguard Mortgage 20260817 0 46.14 46.21 46.07 46.11 1144500 45.9435 down down correct
VNQI.US Vanguard Global ex 20260817 0 45.37 45.42 45.22 45.26 272700 45.26 down down correct
VONE.US Vanguard Russell 1000 Index Fund ETF Shares 20260817 0 352.44 352.44 350.11 350.19 42700 350.19 down up incorrect
VONG.US Vanguard Scottsdale Funds 20260817 0 129.26 129.51 128.7 128.75 1072500 128.75 down down correct
VONV.US Vanguard Scottsdale Funds 20260817 0 113.23 113.23 112.53 112.55 640300 112.55 down down correct
VPN.US Global X Funds 20260817 0 26.785 26.785 26.6 26.665 4047 26.665 down down correct
VRIG.US Invesco Actively Managed Exchange 20260817 0 25.12 25.12 25.11 25.115 432005 25.0238 down down correct
VSDA.US VictoryShares Dividend Accelerator ETF 20260817 0 60.37 60.37 60.102 60.102 7800 60.102 down down correct
VSMV.US VictoryShares US Multi 20260817 0 61.01 61.01 60.66 60.669 4000 60.669 down down correct
VTC.US Vanguard Scottsdale Funds 20260817 0 75.12 75.13 74.93 74.95 56288 74.6237 down down correct
VTHR.US Vanguard Russell 3000 Index Fund ETF Shares 20260817 0 343.37 344.25 341.93 342.02 16900 342.02 down down correct
VTIP.US Vanguard Malvern Funds 20260817 0 49.72 49.73 49.69 49.7 1824000 49.7 down down correct
VTWG.US Vanguard Russell 2000 Growth Index Fund ETF Shares 20260817 0 288.04 288.6 287.46 288.16 18800 288.16 up up correct
VTWO.US Vanguard Russell 2000 Index Fund ETF Shares 20260817 0 122.87 123.02 122.59 122.94 1642400 122.94 up down incorrect
VTWV.US Vanguard Russell 2000 Value Index Fund ETF Shares 20260817 0 200.65 200.65 199.29 199.84 26600 199.84 down down correct
VWOB.US Vanguard Emerging Markets Government Bond Index Fund ETF Shares 20260817 0 65.97 66.0099 65.885 65.9 362947 65.5795 down down correct
VXUS.US Vanguard Total International Stock Index Fund ETF Shares 20260817 0 87.92 88.26 87.8 87.87 5036200 87.87 down down correct
VYMI.US Vanguard International High Dividend Yield Index Fund ETF Shares 20260817 0 104.54 104.795 104.315 104.42 752600 104.42 down down correct
WBND.US Western Asset Total Return ETF 20260817 0 49.47 49.49 49.42 49.42 24251 49.42 down down correct
WCBR.US WisdomTree Trust 20260817 0 42.09 42.23 40.983 41.17 80900 41.17 down down correct
WOOD.US iShares Global Timber & Forestry ETF 20260817 0 71.78 71.78 71.09 71.14 72300 71.14 down down correct
XT.US iShares Exponential Technologies ETF 20260817 0 83.39 83.615 83.112 83.19 74800 83.19 down down correct
YLDE.US ClearBridge Dividend Strategy ESG ETF 20260817 0 57.55 57.56 57.195 57.195 7500 56.8749 down down correct

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