CollectAI

close-nasdaq_etfs

2026/08/18

TICKER DESC DATE TIME OPEN HIGH LOW CLOSE VOL Adj CLOSE Trend Predict Result
AADR.US AdvisorShares Dorsey Wright ADR ETF 20260818 0 85.4 85.4 83.5 84.09 1500 84.09 down up incorrect
AAXJ.US iShares MSCI All Country Asia ex Japan ETF 20260818 0 114.77 115.18 113.31 113.55 342300 113.55 down down correct
ACWI.US iShares Trust 20260818 0 160.81 160.98 160.06 160.08 2352200 160.08 down down correct
ACWX.US iShares MSCI ACWI ex U.S. ETF 20260818 0 77.22 77.48 76.74 76.77 705200 76.77 down down correct
AGNG.US Global X Aging Population ETF 20260818 0 38.33 38.495 38.21 38.338 10900 38.338 up up correct
AGZD.US WisdomTree Interest Rate Hedged U.S. Aggregate Bond Fund 20260818 0 22.6146 22.6146 22.56 22.58 15904 22.5001 down down correct
AIA.US iShares Trust 20260818 0 136.7 137.46 134.76 135.21 509500 135.21 down down correct
AIQ.US Global X Artificial Intelligence & Technology ETF 20260818 0 62.99 63.37 62.43 62.53 2397800 62.53 down down correct
AIRR.US First Trust Exchange 20260818 0 123 123.17 120.17 120.28 610633 120.28 down down correct
ALTY.US Global X Funds 20260818 0 12.34 12.44 12.34 12.355 255600 12.355 up up correct
ANGL.US VanEck Vectors ETF Trust 20260818 0 28.99 29 28.95 28.99 1018100 28.8311
AQWA.US Global X Funds 20260818 0 19.36 19.36 19.195 19.233 3800 19.233 down down correct
BBH.US VanEck Vectors Biotech ETF 20260818 0 224 225.25 224 224.48 6200 224.48 up up correct
BFIT.US Global X Health & Wellness ETF 20260818 0 34 34.5 33.96 34.34 78710 34.34 up down incorrect
BGRN.US iShares Trust 20260818 0 46.78 46.86 46.77 46.8449 33823 46.6707 up down incorrect
BIB.US ProShares Ultra Nasdaq Biotechnology 20260818 0 109.9 112.29 109.9 111.98 18100 111.98 up up correct
BIS.US ProShares UltraShort Nasdaq Biotechnology 20260818 0 12.19 12.19 12.03 12.07 5200 12.07 down down correct
BKCH.US Global X Blockchain ETF 20260818 0 64.66 65.09 62.18 62.46 26100 62.46 down down correct
BND.US Vanguard Bond Index Funds 20260818 0 72.08 72.2599 72.065 72.22 6902276 71.9672 up up correct
BNDW.US Vanguard Total World Bond ETF 20260818 0 67.29 67.39 67.28 67.37 114100 67.1639 up up correct
BNDX.US Vanguard Total International Bond Index Fund ETF Shares 20260818 0 47.56 47.6 47.54 47.59 3985800 47.4693 up up correct
BOTZ.US Global X Robotics & Artificial Intelligence ETF 20260818 0 36.924 37.04 36.545 36.55 713000 36.55 down down correct
BSCQ.US Invesco BulletShares 2026 Corporate Bond ETF 20260818 0 19.56 19.57 19.56 19.56 955307 19.4981
BSCR.US Invesco BulletShares 2027 Corporate Bond ETF 20260818 0 19.66 19.66 19.65 19.65 791455 19.5807 down down correct
BSCS.US Invesco BulletShares 2028 Corporate Bond ETF 20260818 0 20.37 20.39 20.37 20.38 620048 20.3035 up up correct
BSCT.US Invesco BulletShares 2029 Corporate Bond ETF 20260818 0 18.55 18.57 18.55 18.565 363918 18.4948 up up correct
BSCU.US Invesco BulletShares 2030 Corporate Bond ETF 20260818 0 16.55 16.58 16.55 16.57 675200 16.5046 up up correct
BSCV.US Invesco BulletShares 2031 Corporate Bond ETF 20260818 0 16.25 16.29 16.25 16.28 279600 16.2129 up up correct
BSJQ.US Invesco BulletShares 2026 High Yield Corporate Bond ETF 20260818 0 22.94 22.95 22.94 22.94 301215 22.8616
BSJR.US Invesco BulletShares 2027 High Yield Corporate Bond ETF 20260818 0 22.42 22.45 22.4 22.415 161500 22.3176 down down correct
BSJS.US Invesco BulletShares 2028 High Yield Corporate Bond ETF 20260818 0 21.79 21.81 21.79 21.805 94700 21.6965 up up correct
BSJT.US Invesco BulletShares 2029 High Yield Corporate Bond ETF 20260818 0 21.22 21.256 21.16 21.165 86700 21.0542 down down correct
BSMQ.US Invesco Exchange 20260818 0 23.54 23.55 23.54 23.545 49800 23.4896 up down incorrect
BSMR.US Invesco Exchange 20260818 0 23.59 23.63 23.58 23.6 53900 23.5457 up down incorrect
BSMS.US Invesco Exchange 20260818 0 23.43 23.44 23.38 23.405 73500 23.3468 down down correct
BSMT.US Invesco Exchange 20260818 0 22.91 22.94 22.89 22.915 26600 22.8599 up up correct
BSMU.US Invesco BulletShares 2030 Municipal Bond ETF 20260818 0 21.74 21.76 21.73 21.744 52900 21.6897 up down incorrect
BSMV.US Invesco BulletShares 2031 Municipal Bond ETF 20260818 0 20.82 20.82 20.775 20.805 30000 20.75 down up incorrect
BTEC.US Principal Healthcare Innovators Index ETF 20260818 0 10.055 10.154 10.034 10.115 69811 10.115 up up correct
BUG.US Global X Funds 20260818 0 41.8 42.63 41.657 42.1 966300 42.1 up up correct
CARZ.US First Trust NASDAQ Global Auto Index Fund 20260818 0 105.46 105.7 104.89 105.7 5300 105.7 up up correct
CATH.US Global X S&P 500 Catholic Values ETF 20260818 0 91.76 91.76 91.36 91.36 35500 91.36 down down correct
CDC.US Victory Portfolios II 20260818 0 77.75 77.885 77.49 77.55 16400 77.55 down up incorrect
CDL.US Victory Portfolios II 20260818 0 81.15 81.33 80.925 80.925 17800 80.925 down down correct
CEFA.US Global X S&P Catholic Values Developed ex 20260818 0 40.98 41.925 40.98 41.2296 4191 41.2296 up up correct
CFA.US VictoryShares US 500 Volatility Wtd ETF 20260818 0 102.39 102.57 101.953 101.953 6400 101.953 down up incorrect
CFO.US Victory Portfolios II 20260818 0 83.055 83.09 82.54 82.635 2600 82.635 down down correct
CIBR.US First Trust Exchange 20260818 0 97.32 98.729 96.732 97.44 1496200 97.44 up down incorrect
CIZ.US VictoryShares Developed Enhanced Volatility Wtd ETF 20260818 0 1.6 1.7 1.4 1.5 1513745 1.5 down down correct
CLOU.US Global X Funds 20260818 0 27.86 28.27 27.725 27.75 354300 27.75 down down correct
COMT.US iShares GSCI Commodity Dynamic Roll Strategy ETF 20260818 0 34.28 34.37 34.165 34.24 100800 34.24 down down correct
CSB.US VictoryShares US Small Cap High Div Volatility Wtd ETF 20260818 0 68.09 68.09 67.578 67.578 13300 67.578 down up incorrect
CTEC.US Global X Funds 20260818 0 57.75 57.75 56.91 56.91 600 56.91 down up incorrect
CXSE.US WisdomTree Trust 20260818 0 38.9 38.95 38.7 38.77 6600 38.77 down up incorrect
DALI.US First Trust Dorsey Wright DALI 1 ETF 20260818 0 29 29.061 29 29.061 200 29.061 up down incorrect
DAPP.US VanEck Vectors ETF Trust 20260818 0 17.76 17.965 17.3 17.35 190900 17.35 down down correct
DAX.US Global X DAX Germany ETF 20260818 0 46.94 47.189 46.61 46.87 47600 46.87 down up incorrect
DDI.US DoubleDown Interactive Co. Ltd. American Depository Shares 20260818 0 12.51 13.03 12.5 12.78 173600 12.78 up up correct
DDIV.US First Trust Dorsey Wright Momentum & Dividend ETF 20260818 0 47.58 47.61 47.4 47.451 8500 47.451 down down correct
DEMZ.US Democratic Large Cap Core ETF 20260818 0 47.64 47.65 47.545 47.546 1200 47.546 down down correct
DGRE.US WisdomTree Emerging Markets Quality Dividend Growth Fund 20260818 0 39.85 39.92 39.35 39.504 5200 39.504 down down correct
DGRS.US WisdomTree Trust 20260818 0 61.22 61.22 60.5912 60.5912 17475 60.5102 down down correct
DGRW.US WisdomTree U.S. Quality Dividend Growth Fund 20260818 0 99.21 99.2994 99.04 99.07 558711 99.0152 down down correct
DMXF.US iShares ESG Advanced MSCI EAFE Index ETF 20260818 0 86.89 87.12 86.185 86.269 18700 86.269 down up incorrect
DRIV.US Global X Funds 20260818 0 35.34 35.34 34.67 34.775 31400 34.775 down down correct
DVLU.US First Trust Dorsey Wright Momentum & Value ETF 20260818 0 41.9 41.9 41.67 41.67 8173 41.67 down down correct
DVOL.US First Trust Exchange 20260818 0 38.03 38.04 37.89 37.89 1145 37.89 down down correct
DVY.US iShares Trust 20260818 0 165.15 165.74 164.87 164.95 338900 164.95 down down correct
DWAS.US Invesco DWA SmallCap Momentum ETF 20260818 0 118.71 118.72 116.5 116.8 30500 116.8 down down correct
DWAW.US AdvisorShares Trust 20260818 0 51.018 51.018 51.018 51.018 100 51.018
DWSH.US AdvisorShares Dorsey Wright Short ETF 20260818 0 5.63 5.63 5.55 5.618 35500 5.618 down down correct
DWUS.US AdvisorShares Trust 20260818 0 59.98 59.98 59.881 59.881 800 59.881 down down correct
EBIZ.US Global X Funds 20260818 0 30.165 30.165 29.985 29.985 1100 29.985 down down correct
ECOW.US Pacer Emerging Markets Cash Cows 100 ETF 20260818 0 27.19 27.293 27.12 27.127 12500 27.127 down down correct
EEMA.US iShares MSCI Emerging Markets Asia ETF 20260818 0 115.25 115.45 113.98 114.12 11800 114.12 down down correct
EFAS.US Global X MSCI SuperDividend EAFE ETF 20260818 0 23.09 23.185 23.07 23.095 14000 23.095 up up correct
EMB.US iShares J.P. Morgan USD Emerging Markets Bond ETF 20260818 0 94.48 94.725 94.4595 94.64 6019813 94.2269 up down incorrect
EMCB.US WisdomTree Emerging Markets Corporate Bond Fund 20260818 0 65.95 65.95 65.78 65.875 2728 65.5765 down down correct
EMIF.US iShares Emerging Markets Infrastructure ETF 20260818 0 25.35 25.35 25.33 25.33 500 25.33 down down correct
EMXC.US iShares MSCI Emerging Markets ex China ETF 20260818 0 96 96.35 94.635 94.81 2283400 94.81 down up incorrect
EMXF.US iShares Trust 20260818 0 56.39 56.39 55.813 55.813 9700 55.813 down down correct
ENZL.US iShares MSCI New Zealand ETF 20260818 0 47.1 47.35 46.98 47.1 56200 47.1
EQRR.US ProShares Equities for Rising Rates ETF 20260818 0 86.95 87.275 86.95 87.143 1900 87.143 up up correct
ESGD.US iShares ESG Aware MSCI EAFE ETF 20260818 0 106.86 106.99 106.205 106.26 213500 106.26 down down correct
ESGE.US iShares ESG Aware MSCI EM ETF 20260818 0 53.01 53.28 52.445 52.51 501500 52.51 down down correct
ESGU.US iShares ESG Aware MSCI USA ETF 20260818 0 168.49 168.585 168.03 168.13 227400 168.13 down down correct
ESMV.US iShares ESG MSCI USA Min Vol Factor ETF 20260818 0 31.6116 31.6116 31.6116 31.6116 21 31.6116
ESPO.US VanEck Vectors Video Gaming and eSports ETF 20260818 0 97.74 98.21 97.44 97.69 15000 97.69 down down correct
EUFN.US iShares MSCI Europe Financials ETF 20260818 0 42.19 42.46 42.14 42.19 4542000 42.19
EWJV.US iShares Trust 20260818 0 47.57 47.73 46.9 47.01 159200 47.01 down up incorrect
EWZS.US iShares MSCI Brazil Small 20260818 0 11.95 12.01 11.76 11.77 38600 11.77 down down correct
FAAR.US First Trust Exchange 20260818 0 31.09 31.22 31.08 31.16 14400 31.16 up up correct
FAB.US First Trust Exchange 20260818 0 107.86 107.86 107.22 107.22 3800 107.22 down down correct
FAD.US First Trust Multi Cap Growth AlphaDEX Fund 20260818 0 192.44 192.44 189.89 189.89 14900 189.89 down down correct
FALN.US iShares Fallen Angels USD Bond ETF 20260818 0 27.01 27.01 26.97 26.985 860664 26.8427 down down correct
FCA.US First Trust Exchange 20260818 0 27.58 27.58 27.5 27.51 2300 27.51 down down correct
FCAL.US First Trust Exchange 20260818 0 48.73 48.7451 48.5903 48.61 10136 48.4662 down up incorrect
FCEF.US First Trust CEF Income Opportunity ETF 20260818 0 24.35 24.35 24.145 24.15 8700 24.15 down up incorrect
FCVT.US First Trust SSI Strategic Convertible Securities ETF 20260818 0 51.63 51.63 50.47 50.5757 6866 50.5301 down down correct
FDIV.US First Trust Strategic Income ETF 20260818 0 28.28 28.28 28.204 28.204 1400 28.204 down down correct
FDNI.US First Trust Dow Jones International Internet ETF 20260818 0 28.29 28.29 28.21 28.23 2100 28.23 down down correct
FDT.US First Trust Exchange 20260818 0 95.13 95.13 93.81 93.84 64500 93.84 down down correct
FDTS.US First Trust Developed Markets ex 20260818 0 69.78 69.78 69.5797 69.5797 470 69.5797 down down correct
FEM.US First Trust Emerging Markets AlphaDEX Fund 20260818 0 32.56 32.66 32.36 32.39 86600 32.39 down up incorrect
FEMB.US First Trust Emerging Markets Local Currency Bond ETF 20260818 0 29.64 29.7449 29.4514 29.55 38340 29.3662 down down correct
FEMS.US First Trust Exchange 20260818 0 45.75 45.95 45.37 45.46 483400 45.46 down down correct
FEP.US First Trust Europe AlphaDEX Fund 20260818 0 59.99 60.02 59.54 59.73 14000 59.73 down down correct
FEUZ.US First Trust Exchange 20260818 0 68.06 68.085 67.9101 68.0596 2253 68.0596 down down correct
FEX.US First Trust Large Cap Core AlphaDEX Fund 20260818 0 141.82 141.82 140.46 140.46 57900 140.46 down down correct
FGM.US First Trust Germany AlphaDEX Fund 20260818 0 62.89 62.89 62.485 62.5447 1764 62.5447 down up incorrect
FICS.US First Trust International Developed Cap Strength ETF 20260818 0 42.18 42.292 42.12 42.143 8800 42.143 down down correct
FID.US First Trust S&P International Dividend Aristocrats ETF 20260818 0 23.15 23.16 22.97 23.01 19400 23.01 down up incorrect
FINX.US Global X FinTech ETF 20260818 0 26.1 26.39 25.975 26 28400 26 down down correct
FIXD.US First Trust Exchange 20260818 0 42.85 43.0862 42.81 42.92 183259 42.7552 up down incorrect
FJP.US First Trust Japan AlphaDEX Fund 20260818 0 77.68 77.81 76.2 76.48 5300 76.48 down down correct
FKU.US First Trust United Kingdom AlphaDEX Fund 20260818 0 56.31 56.54 56.14 56.14 900 56.14 down down correct
FLN.US First Trust Latin America AlphaDEX Fund 20260818 0 24.72 24.72 24.5168 24.5168 3853 24.5168 down down correct
FMB.US First Trust Managed Municipal ETF 20260818 0 50.49 50.5 50.21 50.36 175807 50.202 down down correct
FMHI.US First Trust Exchange 20260818 0 47.53 47.7187 47.5101 47.54 77240 47.3622 up down incorrect
FNK.US First Trust Mid Cap Value AlphaDEX Fund 20260818 0 64.46 64.51 64.15 64.15 2600 64.15 down down correct
FNX.US First Trust Mid Cap Core AlphaDEX Fund 20260818 0 147.52 147.52 145.73 145.73 11000 145.73 down down correct
FNY.US First Trust Mid Cap Growth AlphaDEX Fund 20260818 0 106.74 106.74 105.46 105.46 5300 105.46 down down correct
FPA.US First Trust Asia Pacific Ex 20260818 0 48.74 48.77 47.97 48.3878 3119 48.3878 down up incorrect
FPXE.US First Trust IPOX Europe Equity Opportunities ETF 20260818 0 33.68 33.68 33.68 33.68 100 33.68
FPXI.US First Trust International Equity Opportunities ETF 20260818 0 72.5 72.5 71.71 71.87 8100 71.87 down down correct
FSZ.US First Trust Switzerland AlphaDEX Fund 20260818 0 82.59 82.59 82.03 82.03 1200 82.03 down down correct
FTA.US First Trust Large Cap Value AlphaDEX Fund 20260818 0 103.91 104.19 103.41 103.49 18300 103.49 down down correct
FTAG.US First Trust Exchange 20260818 0 29.09 29.09 29.05 29.0608 1128 29.0608 down down correct
FTC.US First Trust Large Cap Growth AlphaDEX Fund 20260818 0 185.84 185.84 182.46 182.89 10000 182.89 down down correct
FTCS.US First Trust Capital Strength ETF 20260818 0 100.76 101.54 100.63 100.91 446400 100.91 up down incorrect
FTGC.US First Trust Global Tactical Commodity Strategy Fund 20260818 0 30 30.02 29.885 29.94 421800 29.94 down up incorrect
FTHI.US First Trust BuyWrite Income ETF 20260818 0 24.34 24.34 24.19 24.225 529710 24.0438 down down correct
FTRI.US First Trust Exchange 20260818 0 17.66 17.7 17.55 17.57 52400 17.57 down down correct
FTSL.US First Trust Senior Loan Fund 20260818 0 44.99 45.0395 44.94 44.97 181398 44.7452 down up incorrect
FTSM.US First Trust Enhanced Short Maturity ETF 20260818 0 59.85 59.86 59.83 59.86 650500 59.6561 up up correct
FTXG.US First Trust Nasdaq Food & Beverage ETF 20260818 0 23.099 23.2 23.08 23.08 12500 23.08 down down correct
FTXH.US First Trust Nasdaq Pharmaceuticals ETF 20260818 0 40.4 40.93 40.4 40.653 128000 40.653 up up correct
FTXL.US First Trust Nasdaq Semiconductor ETF 20260818 0 234.22 235.51 227.85 230.99 182200 230.99 down down correct
FTXN.US First Trust Nasdaq Oil & Gas ETF 20260818 0 40.04 40.11 39.76 40.075 51000 40.075 up up correct
FTXO.US First Trust Nasdaq Bank ETF 20260818 0 43.57 43.73 43.2 43.353 53800 43.353 down down correct
FTXR.US First Trust Nasdaq Transportation ETF 20260818 0 44.69 44.76 44.329 44.329 23200 44.329 down down correct
FV.US First Trust Dorsey Wright Focus 5 ETF 20260818 0 73.09 73.51 72.93 73.02 52300 73.02 down down correct
FVC.US First Trust Dorsey Wright Dynamic Focus 5 ETF 20260818 0 42.08 42.21 42.08 42.11 1600 42.11 up up correct
FYC.US First Trust Small Cap Growth AlphaDEX Fund 20260818 0 123.5 123.5 122.14 122.25 36600 122.25 down down correct
FYT.US First Trust Small Cap Value AlphaDEX Fund 20260818 0 72.85 73.12 72.43 72.43 10200 72.43 down up incorrect
FYX.US First Trust Exchange 20260818 0 144.71 145.11 143.94 143.94 16900 143.94 down down correct
GLDI.US Credit Suisse X 20260818 0 149.6 149.85 148.58 148.678 80000 146.8639 down down correct
GNMA.US iShares GNMA Bond ETF 20260818 0 43.45 43.6327 43.45 43.575 34867 43.4167 up down incorrect
GNOM.US Global X Genomics & Biotechnology ETF 20260818 0 59.07 59.15 58.38 58.509 6500 58.509 down up incorrect
GRID.US First Trust NASDAQ Clean Edge Smart Grid Infrastructure Index Fund 20260818 0 186.23 186.32 183.45 183.76 388200 183.76 down down correct
HERD.US Pacer Cash Cows Fund of Funds ETF 20260818 0 51.745 52 51.715 51.715 2200 51.715 down down correct
HERO.US Global X Funds 20260818 0 27.24 27.43 25.879 27.245 14500 27.245 up up correct
HLAL.US Wahed FTSE USA Shariah ETF 20260818 0 72.63 72.65 72.23 72.378 240400 72.378 down down correct
HNDL.US Strategy Shares 20260818 0 22.72 22.72 22.641 22.656 92000 22.656 down up incorrect
HYDR.US Global X Hydrogen ETF 20260818 0 43.85 44.14 42.51 42.908 22400 42.908 down down correct
HYLS.US First Trust Tactical High Yield ETF 20260818 0 40.75 40.755 40.5531 40.71 95989 40.4851 down up incorrect
HYXF.US iShares ESG Advanced High Yield Corporate Bond ETF 20260818 0 46.47 46.49 46.4 46.441 9800 46.2096 down down correct
HYZD.US WisdomTree Interest Rate Hedged High Yield Bond Fund 20260818 0 22.63 22.64 22.58 22.6354 759756 22.5356 up up correct
IBB.US iShares Biotechnology ETF 20260818 0 201.93 204.07 201.29 203.56 1535000 203.56 up up correct
IBBQ.US Invesco Nasdaq Biotechnology ETF 20260818 0 34.33 34.646 34.33 34.62 6200 34.62 up up correct
IBTA.US iShares Trust 20260818 0 36.09 37.97 36.09 36.88 180127 36.88 up up correct
IBTG.US iShares Trust 20260818 0 22.86 22.87 22.86 22.86 603400 22.7856
IBTH.US iShares Trust 20260818 0 22.37 22.37 22.36 22.37 576300 22.3005
IBTI.US iShares Trust 20260818 0 22.1 22.11 22.095 22.11 387500 22.0397 up up correct
IBTJ.US iShares Trust 20260818 0 21.57 21.58 21.565 21.575 194100 21.5053 up up correct
IBTK.US iShares iBonds Dec 2030 Term Treasury ETF 20260818 0 19.4 19.43 19.4 19.425 198400 19.3629 up down incorrect
IBTL.US iShares iBonds Dec 2031 Term Treasury ETF 20260818 0 19.99 20.03 19.99 20.025 279500 19.9586 up down incorrect
ICLN.US iShares Global Clean Energy ETF 20260818 0 17.92 17.96 17.67 17.74 4861600 17.74 down down correct
IEF.US iShares 7 20260818 0 92.8 93.0053 92.715 92.93 6312590 92.5973 up up correct
IEI.US iShares 3 20260818 0 116.46 116.62 116.42 116.58 1151800 116.2073 up down incorrect
IEUS.US iShares MSCI Europe Small 20260818 0 72.91 73.52 72.82 72.82 14800 72.82 down up incorrect
IFGL.US iShares International Developed Real Estate ETF 20260818 0 22.66 22.73 22.57 22.57 7700 22.57 down down correct
IFV.US First Trust Dorsey Wright International Focus 5 ETF 20260818 0 26.08 26.08 25.84 25.908 37600 25.908 down down correct
IGF.US iShares Trust 20260818 0 65.91 66.29 65.87 65.88 773800 65.88 down down correct
IGIB.US iShares 5 20260818 0 52.07 52.19 52.03 52.18 3311000 51.9581 up up correct
IGOV.US iShares International Treasury Bond ETF 20260818 0 41.07 41.18 40.95 41.11 100700 41.11 up up correct
IGSB.US iShares 1 20260818 0 52.11 52.15 52.09 52.14 3442400 51.9378 up up correct
IJT.US iShares S&P Small 20260818 0 177.49 177.49 175.1 175.15 85300 175.15 down down correct
IMCV.US iShares Morningstar Mid 20260818 0 97.88 98.28 97.52 97.6 22400 97.6 down down correct
INDY.US iShares India 50 ETF 20260818 0 43.37 43.4 43.25 43.33 51100 43.33 down down correct
IPKW.US Invesco International BuyBack Achievers ETF 20260818 0 61.09 61.19 60.78 60.82 27600 60.82 down up incorrect
ISHG.US iShares 1 20260818 0 74.98 75.67 74.98 75.53 16400 75.53 up up correct
ISTB.US iShares Core 1 20260818 0 48.05 48.07 48.03 48.06 294300 47.8826 up up correct
IUS.US Invesco RAFI Strategic US ETF 20260818 0 69.45 69.61 69.36 69.39 44400 69.39 down down correct
IUSB.US iShares Core Total USD Bond Market ETF 20260818 0 45.35 45.44 45.32 45.43 3002349 45.2621 up up correct
IUSG.US iShares Core S&P U.S. Growth ETF 20260818 0 191.21 191.93 190.69 191.01 366700 191.01 down down correct
IUSV.US iShares Core S&P U.S. Value ETF 20260818 0 114.98 115.13 114.61 114.66 559500 114.66 down down correct
IXUS.US iShares Core MSCI Total International Stock ETF 20260818 0 97.16 97.41 96.48 96.53 1219300 96.53 down down correct
JOET.US Virtus ETF Trust II 20260818 0 47.1 47.17 46.75 46.75 65676 46.75 down down correct
JSML.US Janus Henderson Small Cap Growth Alpha ETF 20260818 0 92.08 92.08 90.9 91.102 9400 91.102 down down correct
KBWB.US Invesco Exchange 20260818 0 99.39 99.43 98.39 98.89 996500 98.89 down down correct
KBWD.US Invesco KBW High Dividend Yield Financial ETF 20260818 0 12.61 12.66 12.58 12.6 234924 12.465 down down correct
KBWP.US Invesco KBW Property & Casualty Insurance ETF 20260818 0 132.97 133.96 132.46 132.46 23100 132.46 down down correct
KBWY.US Invesco KBW Premium Yield Equity REIT ETF 20260818 0 17.93 17.985 17.885 17.89 133942 17.7727 down down correct
KROP.US Global X Funds 20260818 0 35.2 35.2 34.86 34.9528 1936 34.9528 down down correct
LDEM.US iShares ESG MSCI EM Leaders ETF 20260818 0 60.535 60.535 60.0969 60.0969 1139 60.0969 down down correct
LDSF.US First Trust Exchange 20260818 0 18.88 18.91 18.85 18.89 66800 18.815 up down incorrect
LEGR.US First Trust Exchange 20260818 0 66.44 66.46 66.33 66.33 700 66.33 down down correct
LMBS.US First Trust Low Duration Opportunities ETF 20260818 0 49.69 49.695 49.625 49.69 413903 49.5201
LRGE.US ClearBridge Large Cap Growth ESG ETF 20260818 0 87.89 88.04 87.73 87.769 4200 87.769 down down correct
LVHD.US Legg Mason Low Volatility High Dividend ETF 20260818 0 44.78 44.98 44.62 44.648 36700 44.648 down down correct
MBB.US iShares Trust 20260818 0 92.96 93.1799 92.89 93.08 2537334 92.7412 up up correct
MCHI.US iShares MSCI China ETF 20260818 0 55.12 55.34 54.87 54.9 2691200 54.9 down down correct
MDIV.US First Trust Multi 20260818 0 16.95 16.96 16.91 16.917 55908 16.802 down down correct
MILN.US Global X Millennials Consumer ETF 20260818 0 45.93 46.325 45.81 45.81 4100 45.81 down down correct
NFTY.US First Trust Exchange 20260818 0 54.13 54.13 53.71 53.93 28500 53.93 down up incorrect
NXTG.US First Trust Exchange 20260818 0 152.25 152.25 151.04 151.44 4400 151.44 down down correct
ONEQ.US Fidelity Nasdaq Composite Index ETF 20260818 0 104.22 104.22 103.46 103.58 316100 103.58 down down correct
PDBC.US Invesco Optimum Yield Diversified Commodity Strategy No K 20260818 0 18.46 18.46 18.18 18.2 2981000 18.2 down down correct
PDP.US Invesco DWA Momentum ETF 20260818 0 141.75 141.75 139.35 139.96 28300 139.96 down up incorrect
PEY.US Invesco High Yield Equity Dividend Achievers ETF 20260818 0 25.07 25.21 24.98 25.08 239868 24.9871 up up correct
PEZ.US Invesco DWA Consumer Cyclicals Momentum ETF 20260818 0 98.8 98.8 98.8 98.8 100 98.8
PFF.US iShares Preferred and Income Securities ETF 20260818 0 30.56 30.63 30.45 30.45 3130400 30.3027 down down correct
PFI.US Invesco DWA Financial Momentum ETF 20260818 0 63.2 63.3 63.04 63.18 2500 63.18 down up incorrect
PFM.US Invesco Dividend Achievers ETF 20260818 0 57.66 57.75 57.63 57.67 22900 57.67 up up correct
PGJ.US Invesco Golden Dragon China ETF 20260818 0 24.13 24.37 24.1 24.16 17600 24.16 up up correct
PHO.US Invesco Water Resources ETF 20260818 0 71.54 71.54 70.83 70.85 43700 70.85 down down correct
PID.US Invesco International Dividend Achievers ETF 20260818 0 22.91 22.98 22.84 22.84 72500 22.84 down down correct
PIE.US Invesco DWA Emerging Markets Momentum ETF 20260818 0 33.06 33.13 32.84 32.9 55000 32.9 down down correct
PIO.US Invesco Global Water ETF 20260818 0 44.32 44.69 44.32 44.32 13800 44.32
PIZ.US Invesco DWA Developed Markets Momentum ETF 20260818 0 54.08 54.25 53.56 53.7 58600 53.7 down down correct
PKW.US Invesco BuyBack Achievers ETF 20260818 0 150.69 151.54 150.69 150.79 16600 150.79 up down incorrect
PNQI.US Invesco NASDAQ Internet ETF 20260818 0 50.74 51.35 50.74 50.87 13500 50.87 up up correct
PPH.US VanEck Vectors ETF Trust 20260818 0 111.83 113.46 111.83 113.2 204000 113.2 up down incorrect
PRFZ.US Invesco FTSE RAFI US 1500 Small 20260818 0 56.3 56.41 55.86 55.86 51400 55.86 down up incorrect
PRN.US Invesco DWA Industrials Momentum ETF 20260818 0 226.48 226.48 218.5 220.07 49100 220.07 down down correct
PSC.US Principal Exchange 20260818 0 70.34 70.59 69.8176 69.8176 71719 69.8176 down down correct
PSCC.US Invesco S&P SmallCap Consumer Staples ETF 20260818 0 37.52 37.53 37.23 37.23 4900 37.23 down down correct
PSCD.US Invesco S&P SmallCap Consumer Discretionary ETF 20260818 0 118.53 118.53 118.53 118.53 200 118.53
PSCE.US Invesco S&P SmallCap Energy ETF 20260818 0 63.42 63.42 62.44 62.59 22900 62.59 down down correct
PSCF.US Invesco S&P SmallCap Financials ETF 20260818 0 67.32 67.32 66.99 66.99 49700 66.99 down down correct
PSCH.US Invesco S&P SmallCap Health Care ETF 20260818 0 55.38 55.79 55.07 55.27 23300 55.27 down down correct
PSCI.US Invesco S&P SmallCap Industrials ETF 20260818 0 182.2 182.2 178.95 178.95 1600 178.95 down down correct
PSCM.US Invesco S&P SmallCap Materials ETF 20260818 0 101.15 101.37 100.25 100.25 1700 100.25 down down correct
PSCT.US Invesco S&P SmallCap Information Technology ETF 20260818 0 81.71 81.71 79.91 79.95 22800 79.95 down down correct
PSCU.US Invesco S&P SmallCap Utilities & Communication Services ETF 20260818 0 65.72 65.72 65.12 65.12 1500 65.12 down down correct
PSET.US Principal Exchange 20260818 0 80.625 80.625 80.25 80.321 600 80.321 down up incorrect
PSL.US Invesco Exchange 20260818 0 115.23 115.55 114.67 114.67 2000 114.67 down down correct
PTF.US Invesco Exchange 20260818 0 112.79 113.83 107.1 108.55 95600 108.55 down up incorrect
PTH.US Invesco DWA Healthcare Momentum ETF 20260818 0 60.72 60.99 60.38 60.76 13900 60.76 up up correct
PUI.US Invesco DWA Utilities Momentum ETF 20260818 0 46.42 46.42 45.64 45.7044 3448 45.7044 down down correct
PXI.US Invesco DWA Energy Momentum ETF 20260818 0 64.4 64.4 63.99 64.31 4200 64.31 down up incorrect
PY.US Principal Exchange 20260818 0 57.82 57.89 57.693 57.693 8100 57.693 down down correct
PYZ.US Invesco DWA Basic Materials Momentum ETF 20260818 0 125.63 125.63 124.95 124.96 1500 124.96 down down correct
QABA.US First Trust NASDAQ ABA Community Bank Index Fund 20260818 0 69.8 70.22 69.28 69.45 27300 69.45 down down correct
QAT.US iShares MSCI Qatar ETF 20260818 0 17.38 17.38 17.288 17.33 5900 17.33 down down correct
QCLN.US First Trust NASDAQ Clean Edge Green Energy Index Fund 20260818 0 51.92 51.98 50.48 50.88 160200 50.88 down down correct
QCLR.US Global X NASDAQ 100® Collar 95 20260818 0 28.004 28.004 28.004 28.004 100 28.004
QQEW.US First Trust NASDAQ 20260818 0 163.28 164.59 163.28 163.54 20600 163.54 up up correct
QQMG.US Invesco ESG NASDAQ 100 ETF 20260818 0 50.09 50.105 49.885 49.964 9800 49.964 down up incorrect
QQQ.US Invesco QQQ Trust Series 1 20260818 0 720.21 722.13 715.92 717.51 48997200 717.51 down down correct
QQQA.US ProShares Trust 20260818 0 72.01 72.62 71.85 72.142 23800 72.142 up up correct
QQQJ.US Invesco NASDAQ Next Gen 100 ETF 20260818 0 46.08 46.325 45.81 45.82 207200 45.82 down down correct
QQQM.US Invesco NASDAQ 100 ETF 20260818 0 296.54 297.32 294.77 295.45 4173920 295.45 down down correct
QQXT.US First Trust NASDAQ 20260818 0 103.41 103.94 103.3 103.3 10700 103.3 down down correct
QRMI.US Global X NASDAQ 100® Risk Managed Income ETF 20260818 0 15.33 15.34 15.324 15.324 1400 15.1696 down down correct
QTEC.US First Trust Exchange 20260818 0 319.2 321.9 315.72 316.68 194400 316.68 down down correct
QTR.US Global X NASDAQ 100 Tail Risk ETF 20260818 0 34.07 34.07 34.022 34.022 1000 34.022 down down correct
QYLD.US Global X NASDAQ 100 Covered Call ETF 20260818 0 18.18 18.21 18.18 18.2 2964575 18.0183 up up correct
QYLG.US Global X Funds 20260818 0 29.78 29.78 29.6 29.669 29300 29.498 down down correct
RAYS.US Global X Solar ETF 20260818 0 1990.6 1990.6 1932.6 1932.6 4805 1932.6 down up incorrect
RDVY.US First Trust Rising Dividend Achievers ETF 20260818 0 83 83.145 82.755 82.81 1208400 82.81 down up incorrect
REIT.US ALPS Active REIT ETF 20260818 0 30.71 30.71 30.52 30.524 4300 30.524 down up incorrect
RFDI.US First Trust RiverFront Dynamic Developed International ETF 20260818 0 92.34 92.404 91.802 91.853 1700 91.853 down down correct
RFEM.US First Trust RiverFront Dynamic Emerging Markets ETF 20260818 0 96.635 96.635 96.28 96.342 1300 96.342 down down correct
RING.US iShares MSCI Global Gold Miners ETF 20260818 0 79.07 79.79 77.67 77.7 1405400 77.7 down down correct
RNEM.US First Trust Exchange 20260818 0 55.715 55.715 55.715 55.715 137 55.715
RNRG.US Global X Renewable Energy Producers ETF 20260818 0 34.36 34.36 34.279 34.279 700 34.279 down down correct
ROBT.US First Trust Exchange 20260818 0 58.9 59.009 58.51 58.68 38100 58.68 down down correct
RTH.US VanEck Vectors ETF Trust 20260818 0 267.96 269.46 266.02 266.4079 9359 266.4079 down up incorrect
SARK.US Tuttle Capital Short Innovation ETF 20260818 0 26.82 27.12 26.66 27.06 214300 27.06 up down incorrect
SCZ.US iShares MSCI EAFE Small 20260818 0 86.15 86.4 85.58 85.61 1143500 85.61 down down correct
SDG.US iShares MSCI Global Impact ETF 20260818 0 92.19 92.19 91.905 91.939 2000 91.939 down down correct
SDVY.US First Trust Exchange 20260818 0 44.53 44.66 44.159 44.16 903200 44.16 down down correct
SHV.US iShares Short Treasury Bond ETF 20260818 0 110.25 110.26 110.25 110.26 3513100 109.9223 up up correct
SHY.US iShares Trust 20260818 0 82 82.04 81.9801 82.02 2401995 81.7756 up down incorrect
SKOR.US FlexShares Credit 20260818 0 47.87 47.97 47.86 47.97 107800 47.7794 up up correct
SKYU.US ProShares Ultra Cloud Computing 20260818 0 51.465 52.565 50.909 50.909 2400 50.909 down down correct
SKYY.US First Trust Exchange 20260818 0 161.33 164.13 161.15 161.37 204800 161.37 up up correct
SLQD.US iShares Trust 20260818 0 50.12 50.16 50.11 50.16 110100 49.9735 up up correct
SLVO.US Credit Suisse X 20260818 0 69.85 70 68.55 68.86 99900 67.5752 down down correct
SMCP.US AlphaMark Actively Managed Small Cap ETF 20260818 0 26.35 26.4 26.32 26.4 800 26.4 up up correct
SMH.US VanEck Vectors Semiconductor ETF 20260818 0 574.355 577.76 562.63 569.77 11364390 569.77 down down correct
SNSR.US Global X Internet of Things ETF 20260818 0 48.18 48.185 47.88 47.88 5200 47.88 down down correct
SOCL.US Global X Funds 20260818 0 45.23 45.23 44.75 44.87 3800 44.87 down down correct
SOXQ.US Invesco PHLX Semiconductor ETF 20260818 0 95.58 96.27 93.08 94.37 2141000 94.37 down down correct
SOXX.US iShares Semiconductor ETF 20260818 0 537.42 541.7 523.03 531.39 9993900 531.39 down down correct
SPRX.US Spear Alpha ETF 20260818 0 48.61 49.225 46.973 47.49 119200 47.49 down down correct
SQLV.US Legg Mason ETF Investment Trust 20260818 0 54.51 54.77 54.501 54.501 1900 54.501 down down correct
SQQQ.US ProShares Trust 20260818 0 37.87 38.525 37.5901 38.28 42517289 38.28 up up correct
SRET.US Global X SuperDividend REIT ETF 20260818 0 22.28 22.37 22.21 22.244 30800 22.244 down down correct
SUSB.US iShares ESG 1 20260818 0 24.84 24.86 24.825 24.855 126100 24.7591 up down incorrect
SUSC.US iShares ESG USD Corporate Bond ETF 20260818 0 22.58 22.64 22.56 22.63 181500 22.5414 up up correct
SUSL.US iShares ESG MSCI USA Leaders ETF 20260818 0 137.27 137.525 137.27 137.32 15500 137.32 up down incorrect
TDIV.US First Trust NASDAQ Technology Dividend Index Fund 20260818 0 114.74 115.18 113.98 114.39 129500 114.39 down down correct
TLT.US iShares 20+ Year Treasury Bond ETF 20260818 0 81.26 81.75 81.17 81.66 25037129 81.3486 up up correct
TQQQ.US ProShares UltraPro QQQ 20260818 0 73.36 73.96 72.01 72.53 51330500 72.53 down down correct
TUR.US iShares Inc. 20260818 0 39.41 39.64 39.37 39.61 41400 39.61 up down incorrect
UAE.US iShares MSCI UAE ETF 20260818 0 19.67 19.73 19.53 19.56 297700 19.56 down up incorrect
UCRD.US VictoryShares ESG Corporate Bond ETF 20260818 0 21.065 21.1 21.065 21.075 4100 21.075 up up correct
UCYB.US ProShares Ultra Nasdaq Cybersecurity 20260818 0 88.29 89.84 87.19 87.993 4500 87.993 down down correct
UFO.US Procure ETF Trust II 20260818 0 47.45 47.87 47.08 47.16 446900 47.16 down down correct
USIG.US iShares Broad USD Investment Grade Corporate Bond ETF 20260818 0 50.04 50.19 50.02 50.17 1460400 49.9663 up up correct
USMC.US Principal U.S. Mega 20260818 0 76.1 76.33 76 76.243 92900 76.243 up up correct
USOI.US Credit Suisse X 20260818 0 46.41 46.7 46.235 46.51 188200 43.8313 up up correct
USXF.US iShares ESG Advanced MSCI USA ETF 20260818 0 69 69.22 68.58 68.64 44800 68.64 down down correct
VCIT.US Vanguard Intermediate 20260818 0 80.91 81.12 80.86 81.07 9446306 80.73 up up correct
VCLT.US Vanguard Long 20260818 0 71.1 71.52 71.02 71.46 5048900 71.1022 up up correct
VCSH.US Vanguard Scottsdale Funds 20260818 0 78.57 78.64 78.55 78.62 2416000 78.3164 up up correct
VGIT.US Vanguard Intermediate 20260818 0 58.34 58.43 58.32 58.4 4054700 58.1932 up down incorrect
VGLT.US Vanguard Scottsdale Funds 20260818 0 52.28 52.58 52.24 52.52 1939124 52.3066 up up correct
VGSH.US Vanguard Short 20260818 0 58.13 58.15 58.11 58.15 3569100 57.9817 up up correct
VIGI.US Vanguard International Dividend Appreciation Index Fund ETF Shares 20260818 0 98.26 98.5 97.77 97.81 307400 97.81 down down correct
VMBS.US Vanguard Mortgage 20260818 0 46.08 46.2 46.06 46.17 1080900 46.0033 up up correct
VNQI.US Vanguard Global ex 20260818 0 45.22 45.27 45.05 45.05 197200 45.05 down down correct
VONE.US Vanguard Russell 1000 Index Fund ETF Shares 20260818 0 348.34 348.56 347.38 347.61 40600 347.61 down down correct
VONG.US Vanguard Scottsdale Funds 20260818 0 127.11 127.43 126.44 126.7 1021400 126.7 down down correct
VONV.US Vanguard Scottsdale Funds 20260818 0 112.84 113 112.51 112.59 415000 112.59 down down correct
VPN.US Global X Funds 20260818 0 26.395 26.42 25.905 25.9525 19628 25.9525 down down correct
VRIG.US Invesco Actively Managed Exchange 20260818 0 25.13 25.13 25.11 25.12 305028 25.0288 down up incorrect
VSDA.US VictoryShares Dividend Accelerator ETF 20260818 0 60.47 60.58 60.162 60.265 14700 60.265 down up incorrect
VSMV.US VictoryShares US Multi 20260818 0 60.78 61.13 60.78 60.955 2000 60.955 up up correct
VTC.US Vanguard Scottsdale Funds 20260818 0 74.81 75.06 74.7701 75.026 55031 74.6994 up up correct
VTHR.US Vanguard Russell 3000 Index Fund ETF Shares 20260818 0 339.73 340.62 339.14 339.28 11200 339.28 down down correct
VTIP.US Vanguard Malvern Funds 20260818 0 49.71 49.77 49.71 49.76 2171900 49.76 up up correct
VTWG.US Vanguard Russell 2000 Growth Index Fund ETF Shares 20260818 0 285.02 286.86 283.19 283.43 65000 283.43 down down correct
VTWO.US Vanguard Russell 2000 Index Fund ETF Shares 20260818 0 122.34 122.55 121.33 121.37 1253700 121.37 down down correct
VTWV.US Vanguard Russell 2000 Value Index Fund ETF Shares 20260818 0 199.57 199.57 198.08 198.08 48600 198.08 down down correct
VWOB.US Vanguard Emerging Markets Government Bond Index Fund ETF Shares 20260818 0 65.71 65.8577 65.66 65.83 362744 65.5098 up up correct
VXUS.US Vanguard Total International Stock Index Fund ETF Shares 20260818 0 87.04 87.24 86.41 86.44 5246000 86.44 down up incorrect
VYMI.US Vanguard International High Dividend Yield Index Fund ETF Shares 20260818 0 104.37 104.55 103.92 103.98 708100 103.98 down down correct
WBND.US Western Asset Total Return ETF 20260818 0 49.32 49.4 49.28 49.28 22994 49.28 down down correct
WCBR.US WisdomTree Trust 20260818 0 40.98 41.745 40.89 41.3 19900 41.3 up up correct
WOOD.US iShares Global Timber & Forestry ETF 20260818 0 71.15 71.24 70.79 70.86 32100 70.86 down down correct
XT.US iShares Exponential Technologies ETF 20260818 0 82.4 82.65 81.96 82.19 53500 82.19 down down correct
YLDE.US ClearBridge Dividend Strategy ESG ETF 20260818 0 57.495 57.64 57.461 57.474 9300 57.1524 down up incorrect

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