CollectAI

close-nasdaq_etfs

2026/08/19

TICKER DESC DATE TIME OPEN HIGH LOW CLOSE VOL Adj CLOSE Trend Predict Result
AADR.US AdvisorShares Dorsey Wright ADR ETF 20260819 0 85.67 85.67 83.86 83.86 4600 83.86 down down correct
AAXJ.US iShares MSCI All Country Asia ex Japan ETF 20260819 0 115.54 115.61 114.2 114.79 127500 114.79 down up incorrect
ACWI.US iShares Trust 20260819 0 161 161.25 160.5 160.7 1532800 160.7 down up incorrect
ACWX.US iShares MSCI ACWI ex U.S. ETF 20260819 0 77.41 77.67 77.05 77.26 1279200 77.26 down down correct
AGNG.US Global X Aging Population ETF 20260819 0 39.131 39.207 38.95 39.207 12300 39.207 up up correct
AGZD.US WisdomTree Interest Rate Hedged U.S. Aggregate Bond Fund 20260819 0 22.6 22.6149 22.47 22.575 43639 22.4951 down down correct
AIA.US iShares Trust 20260819 0 137.93 138.11 136.32 137.13 114100 137.13 down up incorrect
AIQ.US Global X Artificial Intelligence & Technology ETF 20260819 0 62.94 63.35 62.325 62.99 862000 62.99 up up correct
AIRR.US First Trust Exchange 20260819 0 120.95 120.99 117.25 118.2 563700 118.2 down down correct
ALTY.US Global X Funds 20260819 0 12.39 12.4 12.385 12.385 15700 12.385 down down correct
ANGL.US VanEck Vectors ETF Trust 20260819 0 29.03 29.07 29.02 29.07 1101500 28.9107 up up correct
AQWA.US Global X Funds 20260819 0 19.22 19.47 19.22 19.365 2400 19.365 up down incorrect
BBH.US VanEck Vectors Biotech ETF 20260819 0 233.62 244.04 233.62 244.02 25700 244.02 up down incorrect
BFIT.US Global X Health & Wellness ETF 20260819 0 34.26 34.38 33.98 34.14 79597 34.14 down down correct
BGRN.US iShares Trust 20260819 0 46.96 47.05 46.92 47.0129 16983 46.8381 up down incorrect
BIB.US ProShares Ultra Nasdaq Biotechnology 20260819 0 117.29 126.4 117.29 126.22 37700 126.22 up up correct
BIS.US ProShares UltraShort Nasdaq Biotechnology 20260819 0 11.36 11.36 10.51 10.53 37700 10.53 down down correct
BKCH.US Global X Blockchain ETF 20260819 0 62.74 66.766 61.36 65.4 69800 65.4 up down incorrect
BND.US Vanguard Bond Index Funds 20260819 0 72.51 72.57 72.39 72.56 6644723 72.306 up up correct
BNDW.US Vanguard Total World Bond ETF 20260819 0 67.6 67.64 67.48 67.64 95000 67.4331 up up correct
BNDX.US Vanguard Total International Bond Index Fund ETF Shares 20260819 0 47.69 47.74 47.64 47.74 6201900 47.6189 up up correct
BOTZ.US Global X Robotics & Artificial Intelligence ETF 20260819 0 36.54 36.54 36.15 36.38 795800 36.38 down down correct
BSCQ.US Invesco BulletShares 2026 Corporate Bond ETF 20260819 0 19.57 19.57 19.56 19.57 518984 19.5081
BSCR.US Invesco BulletShares 2027 Corporate Bond ETF 20260819 0 19.66 19.66 19.65 19.655 418626 19.5856 down down correct
BSCS.US Invesco BulletShares 2028 Corporate Bond ETF 20260819 0 20.4 20.4 20.39 20.395 522353 20.3185 down down correct
BSCT.US Invesco BulletShares 2029 Corporate Bond ETF 20260819 0 18.59 18.59 18.5609 18.585 485663 18.5147 down down correct
BSCU.US Invesco BulletShares 2030 Corporate Bond ETF 20260819 0 16.61 16.61 16.57 16.595 573100 16.5295 down down correct
BSCV.US Invesco BulletShares 2031 Corporate Bond ETF 20260819 0 16.32 16.33 16.28 16.305 544000 16.2378 down down correct
BSJQ.US Invesco BulletShares 2026 High Yield Corporate Bond ETF 20260819 0 22.95 22.96 22.93 22.93 224016 22.8516 down down correct
BSJR.US Invesco BulletShares 2027 High Yield Corporate Bond ETF 20260819 0 22.44 22.44 22.39 22.417 113700 22.3196 down down correct
BSJS.US Invesco BulletShares 2028 High Yield Corporate Bond ETF 20260819 0 21.84 21.84 21.82 21.825 70500 21.7164 down down correct
BSJT.US Invesco BulletShares 2029 High Yield Corporate Bond ETF 20260819 0 21.19 21.22 21.188 21.21 89500 21.099 up down incorrect
BSMQ.US Invesco Exchange 20260819 0 23.56 23.56 23.545 23.555 38900 23.4996 down down correct
BSMR.US Invesco Exchange 20260819 0 23.65 23.67 23.63 23.655 98000 23.6006 up up correct
BSMS.US Invesco Exchange 20260819 0 23.46 23.46 23.43 23.438 92300 23.3797 down down correct
BSMT.US Invesco Exchange 20260819 0 22.95 22.97 22.935 22.955 89900 22.8998 up up correct
BSMU.US Invesco BulletShares 2030 Municipal Bond ETF 20260819 0 21.82 21.82 21.77 21.805 85600 21.7505 down down correct
BSMV.US Invesco BulletShares 2031 Municipal Bond ETF 20260819 0 20.858 20.858 20.83 20.84 43700 20.7849 down down correct
BTEC.US Principal Healthcare Innovators Index ETF 20260819 0 10.17 10.72 10.145 10.62 725085 10.62 up up correct
BUG.US Global X Funds 20260819 0 42.2 42.2 40.49 41.11 803100 41.11 down up incorrect
CARZ.US First Trust NASDAQ Global Auto Index Fund 20260819 0 105.85 105.85 105.79 105.8 700 105.8 down down correct
CATH.US Global X S&P 500 Catholic Values ETF 20260819 0 91.75 91.78 91.42 91.433 14400 91.433 down up incorrect
CDC.US Victory Portfolios II 20260819 0 77.86 78.34 77.825 77.845 7200 77.845 down down correct
CDL.US Victory Portfolios II 20260819 0 81.22 81.75 81.175 81.221 6400 81.221 up up correct
CEFA.US Global X S&P Catholic Values Developed ex 20260819 0 41.5 41.5 41.28 41.419 1747 41.419 down up incorrect
CFA.US VictoryShares US 500 Volatility Wtd ETF 20260819 0 102.3 102.775 101.99 102.043 6800 102.043 down down correct
CFO.US Victory Portfolios II 20260819 0 82.9 83.27 82.64 82.707 3600 82.707 down down correct
CIBR.US First Trust Exchange 20260819 0 97.295 97.595 94.36 95.54 1234200 95.54 down down correct
CIZ.US VictoryShares Developed Enhanced Volatility Wtd ETF 20260819 0 1.5 1.6 1.4 1.5 2429554 1.5
CLOU.US Global X Funds 20260819 0 27.75 28.07 27.59 27.85 378200 27.85 up up correct
COMT.US iShares GSCI Commodity Dynamic Roll Strategy ETF 20260819 0 34.44 34.67 34.35 34.45 236300 34.45 up down incorrect
CSB.US VictoryShares US Small Cap High Div Volatility Wtd ETF 20260819 0 67.74 68.23 67.505 67.565 12500 67.565 down down correct
CTEC.US Global X Funds 20260819 0 57.892 57.892 57.862 57.862 600 57.862 down down correct
CXSE.US WisdomTree Trust 20260819 0 38.38 38.48 38.37 38.41 18300 38.41 up up correct
DALI.US First Trust Dorsey Wright DALI 1 ETF 20260819 0 29.285 29.285 29.15 29.19 700 29.19 down down correct
DAPP.US VanEck Vectors ETF Trust 20260819 0 17.41 18.5 17.14 18.13 637100 18.13 up up correct
DAX.US Global X DAX Germany ETF 20260819 0 47.04 47.26 46.855 47.215 42600 47.215 up up correct
DDI.US DoubleDown Interactive Co. Ltd. American Depository Shares 20260819 0 12.8 12.94 12.63 12.63 56400 12.63 down down correct
DDIV.US First Trust Dorsey Wright Momentum & Dividend ETF 20260819 0 47.33 47.33 46.965 46.965 11600 46.965 down down correct
DEMZ.US Democratic Large Cap Core ETF 20260819 0 47.78 47.78 47.609 47.609 1600 47.609 down up incorrect
DGRE.US WisdomTree Emerging Markets Quality Dividend Growth Fund 20260819 0 39.891 40.163 39.77 39.97 13100 39.97 up down incorrect
DGRS.US WisdomTree Trust 20260819 0 61.01 61.01 60.2873 60.2873 17506 60.2067 down down correct
DGRW.US WisdomTree U.S. Quality Dividend Growth Fund 20260819 0 99.42 100.05 99.36 99.47 545837 99.415 up up correct
DMXF.US iShares ESG Advanced MSCI EAFE Index ETF 20260819 0 86.87 86.87 86.26 86.56 21400 86.56 down down correct
DRIV.US Global X Funds 20260819 0 34.99 34.99 34.46 34.635 39300 34.635 down up incorrect
DVLU.US First Trust Dorsey Wright Momentum & Value ETF 20260819 0 41.82 41.82 41.193 41.193 3181 41.193 down down correct
DVOL.US First Trust Exchange 20260819 0 37.59 37.59 37.42 37.4565 3247 37.4565 down down correct
DVY.US iShares Trust 20260819 0 165.56 167.06 165.29 165.47 287400 165.47 down down correct
DWAS.US Invesco DWA SmallCap Momentum ETF 20260819 0 118.5 118.5 115.29 115.29 51500 115.29 down down correct
DWAW.US AdvisorShares Trust 20260819 0 51.28 51.28 51.163 51.163 200 51.163 down down correct
DWSH.US AdvisorShares Dorsey Wright Short ETF 20260819 0 5.52 5.52 5.4 5.445 23300 5.445 down up incorrect
DWUS.US AdvisorShares Trust 20260819 0 59.853 59.853 59.853 59.853 100 59.853
EBIZ.US Global X Funds 20260819 0 30.415 30.695 30.415 30.655 2100 30.655 up up correct
ECOW.US Pacer Emerging Markets Cash Cows 100 ETF 20260819 0 27.495 27.59 27.48 27.502 15900 27.502 up up correct
EEMA.US iShares MSCI Emerging Markets Asia ETF 20260819 0 115.5 115.5 114.7 115.26 9100 115.26 down down correct
EFAS.US Global X MSCI SuperDividend EAFE ETF 20260819 0 23.24 23.24 23.09 23.165 8400 23.165 down down correct
EMB.US iShares J.P. Morgan USD Emerging Markets Bond ETF 20260819 0 95.055 95.165 94.965 95.11 5536918 94.6948 up down incorrect
EMCB.US WisdomTree Emerging Markets Corporate Bond Fund 20260819 0 66.17 66.24 65.99 66.12 9008 65.8204 down down correct
EMIF.US iShares Emerging Markets Infrastructure ETF 20260819 0 25.58 25.58 25.52 25.52 600 25.52 down down correct
EMXC.US iShares MSCI Emerging Markets ex China ETF 20260819 0 96.962 97.03 95.685 96.14 6910300 96.14 down down correct
EMXF.US iShares Trust 20260819 0 56.66 56.66 56.26 56.395 8200 56.395 down down correct
ENZL.US iShares MSCI New Zealand ETF 20260819 0 47.99 48.35 47.93 48.29 94600 48.29 up up correct
EQRR.US ProShares Equities for Rising Rates ETF 20260819 0 86.768 86.768 86.768 86.768 400 86.768
ESGD.US iShares ESG Aware MSCI EAFE ETF 20260819 0 106.8 107.05 106.415 106.54 1073500 106.54 down up incorrect
ESGE.US iShares ESG Aware MSCI EM ETF 20260819 0 53.52 53.52 52.95 53.15 579600 53.15 down down correct
ESGU.US iShares ESG Aware MSCI USA ETF 20260819 0 168.62 169.06 168.21 168.4 250500 168.4 down down correct
ESMV.US iShares ESG MSCI USA Min Vol Factor ETF 20260819 0 31.865 31.865 31.865 31.865 100 31.865
ESPO.US VanEck Vectors Video Gaming and eSports ETF 20260819 0 98.26 98.81 98.01 98.38 9600 98.38 up up correct
EUFN.US iShares MSCI Europe Financials ETF 20260819 0 42.28 42.28 41.85 41.94 1031900 41.94 down down correct
EWJV.US iShares Trust 20260819 0 47.01 47.09 46.425 46.6 148000 46.6 down down correct
EWZS.US iShares MSCI Brazil Small 20260819 0 12.06 12.16 11.97 12.03 164500 12.03 down down correct
FAAR.US First Trust Exchange 20260819 0 31.26 31.27 31.068 31.11 34100 31.11 down down correct
FAB.US First Trust Exchange 20260819 0 108.47 108.6 107.68 107.68 5000 107.68 down down correct
FAD.US First Trust Multi Cap Growth AlphaDEX Fund 20260819 0 191.94 191.94 188.56 189.69 12600 189.69 down down correct
FALN.US iShares Fallen Angels USD Bond ETF 20260819 0 27.05 27.07 27.025 27.07 737543 26.9272 up up correct
FCA.US First Trust Exchange 20260819 0 27.3 27.3 27.1 27.2 1900 27.2 down up incorrect
FCAL.US First Trust Exchange 20260819 0 48.67 48.8 48.67 48.74 11600 48.5958 up up correct
FCEF.US First Trust CEF Income Opportunity ETF 20260819 0 24.29 24.29 24.18 24.2 6600 24.2 down down correct
FCVT.US First Trust SSI Strategic Convertible Securities ETF 20260819 0 50.8 50.8 49.85 50.125 8300 50.0798 down down correct
FDIV.US First Trust Strategic Income ETF 20260819 0 28.62 28.62 28.432 28.432 8200 28.432 down down correct
FDNI.US First Trust Dow Jones International Internet ETF 20260819 0 28.61 28.66 28.61 28.66 700 28.66 up down incorrect
FDT.US First Trust Exchange 20260819 0 95.12 95.5 94.45 94.83 88100 94.83 down down correct
FDTS.US First Trust Developed Markets ex 20260819 0 70.3 70.3 69.86 70.1001 1040 70.1001 down down correct
FEM.US First Trust Emerging Markets AlphaDEX Fund 20260819 0 32.68 32.75 32.5 32.61 76900 32.61 down down correct
FEMB.US First Trust Emerging Markets Local Currency Bond ETF 20260819 0 29.59 29.94 29.54 29.89 57200 29.7041 up up correct
FEMS.US First Trust Exchange 20260819 0 46.31 46.31 45.77 45.93 39800 45.93 down down correct
FEP.US First Trust Europe AlphaDEX Fund 20260819 0 60.23 60.38 60.1 60.1 12700 60.1 down down correct
FEUZ.US First Trust Exchange 20260819 0 68.47 68.475 68.47 68.475 429 68.475 up up correct
FEX.US First Trust Large Cap Core AlphaDEX Fund 20260819 0 141.6 141.66 140.1 140.23 47600 140.23 down down correct
FGM.US First Trust Germany AlphaDEX Fund 20260819 0 63 63.1474 63 63.1474 500 63.1474 up up correct
FICS.US First Trust International Developed Cap Strength ETF 20260819 0 42.39 42.485 42.356 42.481 11500 42.481 up down incorrect
FID.US First Trust S&P International Dividend Aristocrats ETF 20260819 0 23.18 23.24 23.06 23.11 14700 23.11 down down correct
FINX.US Global X FinTech ETF 20260819 0 26.04 26.99 26.04 26.66 27000 26.66 up down incorrect
FIXD.US First Trust Exchange 20260819 0 42.99 43.205 42.93 43.136 281500 42.9704 up up correct
FJP.US First Trust Japan AlphaDEX Fund 20260819 0 76.65 76.65 75.59 76.08 8900 76.08 down down correct
FKU.US First Trust United Kingdom AlphaDEX Fund 20260819 0 56.52 56.52 56.52 56.52 100 56.52
FLN.US First Trust Latin America AlphaDEX Fund 20260819 0 24.57 24.9899 24.57 24.94 5759 24.94 up up correct
FMB.US First Trust Managed Municipal ETF 20260819 0 50.37 50.52 50.37 50.49 97000 50.3316 up down incorrect
FMHI.US First Trust Exchange 20260819 0 47.63 47.76 47.6 47.72 225800 47.5415 up up correct
FNK.US First Trust Mid Cap Value AlphaDEX Fund 20260819 0 64.59 65.11 64.59 64.6 2700 64.6 up up correct
FNX.US First Trust Mid Cap Core AlphaDEX Fund 20260819 0 146.44 147.24 146.11 146.11 10100 146.11 down down correct
FNY.US First Trust Mid Cap Growth AlphaDEX Fund 20260819 0 106.48 106.48 105.53 105.62 10100 105.62 down down correct
FPA.US First Trust Asia Pacific Ex 20260819 0 48.97 49.15 48.865 49.0828 1289 49.0828 up up correct
FPXE.US First Trust IPOX Europe Equity Opportunities ETF 20260819 0 33.82 33.82 33.8 33.8 200 33.8 down down correct
FPXI.US First Trust International Equity Opportunities ETF 20260819 0 72.53 72.53 71.445 71.631 6100 71.631 down down correct
FSZ.US First Trust Switzerland AlphaDEX Fund 20260819 0 82.91 82.91 82.91 82.91 100 82.91
FTA.US First Trust Large Cap Value AlphaDEX Fund 20260819 0 103.69 104.95 103.69 104 19100 104 up down incorrect
FTAG.US First Trust Exchange 20260819 0 29.5 29.5 29.3076 29.3076 1723 29.3076 down down correct
FTC.US First Trust Large Cap Growth AlphaDEX Fund 20260819 0 184.66 184.66 180.58 181.46 10200 181.46 down up incorrect
FTCS.US First Trust Capital Strength ETF 20260819 0 101.17 102.93 101.17 101.9 533100 101.9 up up correct
FTGC.US First Trust Global Tactical Commodity Strategy Fund 20260819 0 30.11 30.305 30.11 30.175 370400 30.175 up up correct
FTHI.US First Trust BuyWrite Income ETF 20260819 0 24.25 24.29 24.04 24.1 573800 23.9197 down down correct
FTRI.US First Trust Exchange 20260819 0 17.93 18.25 17.93 18.17 26600 18.17 up up correct
FTSL.US First Trust Senior Loan Fund 20260819 0 44.98 45.05 44.95 45.04 386100 44.8148 up up correct
FTSM.US First Trust Enhanced Short Maturity ETF 20260819 0 59.87 59.88 59.85 59.88 583400 59.676 up up correct
FTXG.US First Trust Nasdaq Food & Beverage ETF 20260819 0 23.4 23.41 23.396 23.396 1600 23.396 down up incorrect
FTXH.US First Trust Nasdaq Pharmaceuticals ETF 20260819 0 41.68 42.62 41.68 42.6 210700 42.6 up up correct
FTXL.US First Trust Nasdaq Semiconductor ETF 20260819 0 233.99 233.99 224.48 226.67 78600 226.67 down down correct
FTXN.US First Trust Nasdaq Oil & Gas ETF 20260819 0 40.25 40.38 39.93 40.014 72200 40.014 down down correct
FTXO.US First Trust Nasdaq Bank ETF 20260819 0 43.39 43.39 42.15 42.25 93800 42.25 down down correct
FTXR.US First Trust Nasdaq Transportation ETF 20260819 0 44.71 44.71 44.33 44.391 9500 44.391 down down correct
FV.US First Trust Dorsey Wright Focus 5 ETF 20260819 0 73.7 74.185 73.59 73.997 52100 73.997 up up correct
FVC.US First Trust Dorsey Wright Dynamic Focus 5 ETF 20260819 0 42.675 42.691 42.58 42.691 1600 42.691 up up correct
FYC.US First Trust Small Cap Growth AlphaDEX Fund 20260819 0 123.51 123.51 122.49 122.95 46700 122.95 down down correct
FYT.US First Trust Small Cap Value AlphaDEX Fund 20260819 0 73.2 73.38 72.64 72.64 10600 72.64 down up incorrect
FYX.US First Trust Exchange 20260819 0 145.03 145.48 144.27 144.27 37400 144.27 down down correct
GLDI.US Credit Suisse X 20260819 0 149.99 151.69 149.99 151.618 101400 149.768 up down incorrect
GNMA.US iShares GNMA Bond ETF 20260819 0 43.695 43.811 43.685 43.765 29254 43.606 up up correct
GNOM.US Global X Genomics & Biotechnology ETF 20260819 0 62.21 66.476 62.21 66.476 55900 66.476 up down incorrect
GRID.US First Trust NASDAQ Clean Edge Smart Grid Infrastructure Index Fund 20260819 0 185.77 185.77 181.44 182.78 523500 182.78 down down correct
HERD.US Pacer Cash Cows Fund of Funds ETF 20260819 0 52.637 52.656 52.52 52.522 5500 52.522 down down correct
HERO.US Global X Funds 20260819 0 27.3 27.78 27.3 27.53 23000 27.53 up up correct
HLAL.US Wahed FTSE USA Shariah ETF 20260819 0 72.7 72.83 72.32 72.486 56500 72.486 down down correct
HNDL.US Strategy Shares 20260819 0 22.78 22.78 22.625 22.72 84600 22.72 down down correct
HYDR.US Global X Hydrogen ETF 20260819 0 44.27 44.28 43.18 43.848 22900 43.848 down down correct
HYLS.US First Trust Tactical High Yield ETF 20260819 0 40.77 41.04 40.61 40.86 135000 40.6342 up up correct
HYXF.US iShares ESG Advanced High Yield Corporate Bond ETF 20260819 0 46.56 46.58 46.47 46.54 7800 46.3081 down down correct
HYZD.US WisdomTree Interest Rate Hedged High Yield Bond Fund 20260819 0 22.61 22.6399 22.59 22.625 37184 22.5252 up up correct
IBB.US iShares Biotechnology ETF 20260819 0 210.4 217.06 209.77 216.96 2402200 216.96 up up correct
IBBQ.US Invesco Nasdaq Biotechnology ETF 20260819 0 35.59 36.84 35.59 36.821 259300 36.821 up up correct
IBTA.US iShares Trust 20260819 0 36.86 38.2925 36.3189 37.9 115765 37.9 up up correct
IBTG.US iShares Trust 20260819 0 22.87 22.88 22.87 22.87 249500 22.7956
IBTH.US iShares Trust 20260819 0 22.37 22.37 22.36 22.365 343300 22.2955 down down correct
IBTI.US iShares Trust 20260819 0 22.12 22.12 22.1 22.115 507800 22.0447 down down correct
IBTJ.US iShares Trust 20260819 0 21.59 21.59 21.56 21.585 356400 21.5153 down up incorrect
IBTK.US iShares iBonds Dec 2030 Term Treasury ETF 20260819 0 19.45 19.45 19.42 19.439 316300 19.3769 down up incorrect
IBTL.US iShares iBonds Dec 2031 Term Treasury ETF 20260819 0 20.06 20.06 20.01 20.045 263100 19.9786 down down correct
ICLN.US iShares Global Clean Energy ETF 20260819 0 17.84 17.88 17.62 17.83 6031000 17.83 down down correct
IEF.US iShares 7 20260819 0 93.345 93.39 93.115 93.38 7762324 93.0457 up up correct
IEI.US iShares 3 20260819 0 116.78 116.78 116.55 116.75 903300 116.3768 down up incorrect
IEUS.US iShares MSCI Europe Small 20260819 0 73.5 73.61 73.48 73.61 1400 73.61 up up correct
IFGL.US iShares International Developed Real Estate ETF 20260819 0 22.73 22.73 22.62 22.73 3400 22.73
IFV.US First Trust Dorsey Wright International Focus 5 ETF 20260819 0 26.257 26.257 26.01 26.128 18200 26.128 down down correct
IGF.US iShares Trust 20260819 0 66.28 66.4 65.78 66.01 380600 66.01 down down correct
IGIB.US iShares 5 20260819 0 52.37 52.39 52.25 52.39 1713700 52.1672 up up correct
IGOV.US iShares International Treasury Bond ETF 20260819 0 41.38 41.55 41.38 41.53 159900 41.53 up up correct
IGSB.US iShares 1 20260819 0 52.18 52.2 52.12 52.2 2356800 51.9975 up up correct
IJT.US iShares S&P Small 20260819 0 176.55 176.55 174.96 175.12 93400 175.12 down down correct
IMCV.US iShares Morningstar Mid 20260819 0 98.54 99.01 98.28 98.39 21800 98.39 down up incorrect
INDY.US iShares India 50 ETF 20260819 0 43.36 43.55 43.34 43.43 109300 43.43 up up correct
IPKW.US Invesco International BuyBack Achievers ETF 20260819 0 61.3 61.313 61.09 61.196 11200 61.196 down down correct
ISHG.US iShares 1 20260819 0 76 76.26 76 76.13 41500 76.13 up up correct
ISTB.US iShares Core 1 20260819 0 48.09 48.1 48.05 48.1 332300 47.9224 up up correct
IUS.US Invesco RAFI Strategic US ETF 20260819 0 69.64 70.26 69.64 69.89 49100 69.89 up down incorrect
IUSB.US iShares Core Total USD Bond Market ETF 20260819 0 45.58 45.64 45.5238 45.64 3911781 45.4713 up up correct
IUSG.US iShares Core S&P U.S. Growth ETF 20260819 0 191.25 191.56 189.93 190.61 329000 190.61 down down correct
IUSV.US iShares Core S&P U.S. Value ETF 20260819 0 115.28 116.19 115.28 115.51 557100 115.51 up up correct
IXUS.US iShares Core MSCI Total International Stock ETF 20260819 0 97.37 97.54 96.92 97.17 3643500 97.17 down down correct
JOET.US Virtus ETF Trust II 20260819 0 47.12 47.12 46.44 46.45 18600 46.45 down down correct
JSML.US Janus Henderson Small Cap Growth Alpha ETF 20260819 0 91.965 91.965 90.96 91.119 6700 91.119 down down correct
KBWB.US Invesco Exchange 20260819 0 99.1 99.27 96.24 96.51 2284100 96.51 down down correct
KBWD.US Invesco KBW High Dividend Yield Financial ETF 20260819 0 12.64 12.8 12.64 12.7 346795 12.5639 up up correct
KBWP.US Invesco KBW Property & Casualty Insurance ETF 20260819 0 133.41 134.56 132.87 132.9 12300 132.9 down up incorrect
KBWY.US Invesco KBW Premium Yield Equity REIT ETF 20260819 0 18.04 18.2 17.97 18.1875 182432 18.0682 up down incorrect
KROP.US Global X Funds 20260819 0 35.18 35.2743 35.18 35.2178 3851 35.2178 up up correct
LDEM.US iShares ESG MSCI EM Leaders ETF 20260819 0 60.82 61.01 60.82 60.893 400 60.893 up up correct
LDSF.US First Trust Exchange 20260819 0 18.87 18.93 18.87 18.914 120100 18.8389 up up correct
LEGR.US First Trust Exchange 20260819 0 66.58 66.58 66.402 66.402 900 66.402 down up incorrect
LMBS.US First Trust Low Duration Opportunities ETF 20260819 0 49.74 49.821 49.64 49.75 537000 49.5799 up up correct
LRGE.US ClearBridge Large Cap Growth ESG ETF 20260819 0 87.71 88.145 87.71 87.957 1300 87.957 up up correct
LVHD.US Legg Mason Low Volatility High Dividend ETF 20260819 0 44.79 45.15 44.656 44.78 33300 44.78 down down correct
MBB.US iShares Trust 20260819 0 93.44 93.59 93.26 93.57 6689381 93.2294 up up correct
MCHI.US iShares MSCI China ETF 20260819 0 55.16 55.48 55.16 55.39 1275300 55.39 up up correct
MDIV.US First Trust Multi 20260819 0 16.92 17.02 16.91 16.94 39800 16.8248 up up correct
MILN.US Global X Millennials Consumer ETF 20260819 0 46.33 46.82 46.33 46.644 148400 46.644 up up correct
NFTY.US First Trust Exchange 20260819 0 54.09 54.41 54 54.28 25900 54.28 up up correct
NXTG.US First Trust Exchange 20260819 0 152.87 152.87 151.08 151.48 3600 151.48 down down correct
ONEQ.US Fidelity Nasdaq Composite Index ETF 20260819 0 103.84 104.22 103.16 103.75 191400 103.75 down up incorrect
PDBC.US Invesco Optimum Yield Diversified Commodity Strategy No K 20260819 0 18.29 18.45 18.29 18.33 3102800 18.33 up up correct
PDP.US Invesco DWA Momentum ETF 20260819 0 141.21 141.21 137.39 138.17 35500 138.17 down down correct
PEY.US Invesco High Yield Equity Dividend Achievers ETF 20260819 0 25.15 25.49 25.15 25.25 303632 25.1565 up up correct
PEZ.US Invesco DWA Consumer Cyclicals Momentum ETF 20260819 0 99.06 99.06 99.06 99.06 300 99.06
PFF.US iShares Preferred and Income Securities ETF 20260819 0 30.6 30.65 30.48 30.59 2274800 30.442 down down correct
PFI.US Invesco DWA Financial Momentum ETF 20260819 0 62.86 63.3 62.31 62.31 6400 62.31 down down correct
PFM.US Invesco Dividend Achievers ETF 20260819 0 57.82 58.17 57.8 57.8 10700 57.8 down down correct
PGJ.US Invesco Golden Dragon China ETF 20260819 0 24.28 24.52 24.27 24.52 34100 24.52 up up correct
PHO.US Invesco Water Resources ETF 20260819 0 71.18 72.67 71.18 72.37 118100 72.37 up up correct
PID.US Invesco International Dividend Achievers ETF 20260819 0 22.94 23.15 22.92 23.04 54400 23.04 up up correct
PIE.US Invesco DWA Emerging Markets Momentum ETF 20260819 0 33.26 33.39 32.95 33.1 46800 33.1 down down correct
PIO.US Invesco Global Water ETF 20260819 0 44.74 45.1 44.74 45 3200 45 up up correct
PIZ.US Invesco DWA Developed Markets Momentum ETF 20260819 0 54.05 54.05 53.29 53.47 55600 53.47 down up incorrect
PKW.US Invesco BuyBack Achievers ETF 20260819 0 151.47 152.24 150.67 150.67 14400 150.67 down up incorrect
PNQI.US Invesco NASDAQ Internet ETF 20260819 0 50.87 52.06 50.87 51.91 19600 51.91 up up correct
PPH.US VanEck Vectors ETF Trust 20260819 0 115 117.73 115 117.28 747600 117.28 up up correct
PRFZ.US Invesco FTSE RAFI US 1500 Small 20260819 0 56.24 56.41 56.04 56.06 59200 56.06 down down correct
PRN.US Invesco DWA Industrials Momentum ETF 20260819 0 218.27 218.27 211.18 213.02 69300 213.02 down down correct
PSC.US Principal Exchange 20260819 0 70.38 70.67 69.8995 69.8995 58588 69.8995 down down correct
PSCC.US Invesco S&P SmallCap Consumer Staples ETF 20260819 0 37.35 38.21 37.35 37.93 6200 37.93 up up correct
PSCD.US Invesco S&P SmallCap Consumer Discretionary ETF 20260819 0 120.47 120.47 120.47 120.47 100 120.47
PSCE.US Invesco S&P SmallCap Energy ETF 20260819 0 63.05 63.23 62.38 62.58 25800 62.58 down down correct
PSCF.US Invesco S&P SmallCap Financials ETF 20260819 0 67.28 67.28 66.63 66.63 700 66.63 down down correct
PSCH.US Invesco S&P SmallCap Health Care ETF 20260819 0 55.58 56.45 55.58 56.22 13000 56.22 up up correct
PSCI.US Invesco S&P SmallCap Industrials ETF 20260819 0 179.48 179.57 178.5 178.5 1400 178.5 down down correct
PSCM.US Invesco S&P SmallCap Materials ETF 20260819 0 100.95 100.95 100.95 100.95 400 100.95
PSCT.US Invesco S&P SmallCap Information Technology ETF 20260819 0 80.27 80.27 78.43 78.76 14600 78.76 down down correct
PSCU.US Invesco S&P SmallCap Utilities & Communication Services ETF 20260819 0 65.49 65.49 65.42 65.42 300 65.42 down up incorrect
PSET.US Principal Exchange 20260819 0 80.84 80.84 80.492 80.492 1400 80.492 down down correct
PSL.US Invesco Exchange 20260819 0 116.11 116.11 115.24 115.24 2000 115.24 down up incorrect
PTF.US Invesco Exchange 20260819 0 110.37 110.37 101.78 102.73 115000 102.73 down down correct
PTH.US Invesco DWA Healthcare Momentum ETF 20260819 0 62.83 64.1 62.54 64.07 22600 64.07 up up correct
PUI.US Invesco DWA Utilities Momentum ETF 20260819 0 45.86 45.8701 45.645 45.6497 2018 45.6497 down up incorrect
PXI.US Invesco DWA Energy Momentum ETF 20260819 0 64.41 64.41 63.61 63.71 3500 63.71 down up incorrect
PY.US Principal Exchange 20260819 0 58.04 58.45 58.04 58.201 8800 58.201 up up correct
PYZ.US Invesco DWA Basic Materials Momentum ETF 20260819 0 126.91 126.91 124.14 124.14 900 124.14 down down correct
QABA.US First Trust NASDAQ ABA Community Bank Index Fund 20260819 0 68.97 68.97 67.92 67.92 11100 67.92 down down correct
QAT.US iShares MSCI Qatar ETF 20260819 0 17.25 17.25 17.19 17.215 4600 17.215 down down correct
QCLN.US First Trust NASDAQ Clean Edge Green Energy Index Fund 20260819 0 51.18 51.33 49.95 50.82 106400 50.82 down down correct
QCLR.US Global X NASDAQ 100® Collar 95 20260819 0 27.9 28.08 27.9 27.945 19500 27.945 up up correct
QQEW.US First Trust NASDAQ 20260819 0 164.17 164.64 163.56 163.99 54700 163.99 down down correct
QQMG.US Invesco ESG NASDAQ 100 ETF 20260819 0 50.13 50.13 49.64 49.82 23900 49.82 down down correct
QQQ.US Invesco QQQ Trust Series 1 20260819 0 720.39 721.5 712.61 716.08 35801700 716.08 down down correct
QQQA.US ProShares Trust 20260819 0 72.3 72.3 70.48 70.487 32900 70.487 down up incorrect
QQQJ.US Invesco NASDAQ Next Gen 100 ETF 20260819 0 46.24 46.35 45.875 46.11 158600 46.11 down down correct
QQQM.US Invesco NASDAQ 100 ETF 20260819 0 296.64 297.04 293.435 294.85 2534600 294.85 down down correct
QQXT.US First Trust NASDAQ 20260819 0 104.69 105.03 104.63 104.67 1800 104.67 down down correct
QRMI.US Global X NASDAQ 100® Risk Managed Income ETF 20260819 0 15.36 15.36 15.305 15.325 2000 15.1706 down up incorrect
QTEC.US First Trust Exchange 20260819 0 318.6 319.04 311.12 313.47 97700 313.47 down up incorrect
QTR.US Global X NASDAQ 100 Tail Risk ETF 20260819 0 33.93 33.93 33.93 33.93 100 33.93
QYLD.US Global X NASDAQ 100 Covered Call ETF 20260819 0 18.21 18.21 18.19 18.21 1664303 18.0282
QYLG.US Global X Funds 20260819 0 29.66 29.74 29.55 29.634 32400 29.4632 down down correct
RAYS.US Global X Solar ETF 20260819 0 1965.2 1965.2 1899.2 1926.9 3715 1926.9 down down correct
RDVY.US First Trust Rising Dividend Achievers ETF 20260819 0 83.06 83.1 82.175 82.22 1045500 82.22 down down correct
REIT.US ALPS Active REIT ETF 20260819 0 30.744 30.744 30.506 30.73 7400 30.73 down down correct
RFDI.US First Trust RiverFront Dynamic Developed International ETF 20260819 0 92.551 92.63 92.307 92.463 5300 92.463 down down correct
RFEM.US First Trust RiverFront Dynamic Emerging Markets ETF 20260819 0 97.57 97.57 97.165 97.267 3100 97.267 down up incorrect
RING.US iShares MSCI Global Gold Miners ETF 20260819 0 81.79 85.37 81.79 85.1 417300 85.1 up up correct
RNEM.US First Trust Exchange 20260819 0 56.34 56.34 56.29 56.29 221 56.29 down down correct
RNRG.US Global X Renewable Energy Producers ETF 20260819 0 34.34 34.48 34.34 34.48 400 34.48 up up correct
ROBT.US First Trust Exchange 20260819 0 58.96 59.508 58.77 59.34 20700 59.34 up down incorrect
RTH.US VanEck Vectors ETF Trust 20260819 0 266.34 270.7 266.34 268.3841 3494 268.3841 up up correct
SARK.US Tuttle Capital Short Innovation ETF 20260819 0 26.51 26.63 25.66 25.686 253400 25.686 down down correct
SCZ.US iShares MSCI EAFE Small 20260819 0 86.08 86.31 85.77 86.11 527200 86.11 up up correct
SDG.US iShares MSCI Global Impact ETF 20260819 0 93.49 93.734 93.39 93.734 1600 93.734 up up correct
SDVY.US First Trust Exchange 20260819 0 44.35 44.47 44 44.04 845500 44.04 down down correct
SHV.US iShares Short Treasury Bond ETF 20260819 0 110.27 110.27 110.26 110.27 2289400 109.9323
SHY.US iShares Trust 20260819 0 82.04 82.06 81.99 82.06 6417350 81.8155 up up correct
SKOR.US FlexShares Credit 20260819 0 48.08 48.09 48.02 48.075 29800 47.884 down down correct
SKYU.US ProShares Ultra Cloud Computing 20260819 0 50.21 50.95 49.615 50.804 3200 50.804 up up correct
SKYY.US First Trust Exchange 20260819 0 161.43 162.34 159.06 161.17 94900 161.17 down up incorrect
SLQD.US iShares Trust 20260819 0 50.19 50.2 50.14 50.2 124200 50.0134 up up correct
SLVO.US Credit Suisse X 20260819 0 70 70.67 69.33 70.64 85300 69.322 up down incorrect
SMCP.US AlphaMark Actively Managed Small Cap ETF 20260819 0 26.73 26.87 26.56 26.68 2500 26.68 down up incorrect
SMH.US VanEck Vectors Semiconductor ETF 20260819 0 575.06 576.835 556.315 560.92 8713301 560.92 down down correct
SNSR.US Global X Internet of Things ETF 20260819 0 48.43 48.43 47.534 47.534 70500 47.534 down down correct
SOCL.US Global X Funds 20260819 0 44.88 45.2 44.75 44.8 58100 44.8 down down correct
SOXQ.US Invesco PHLX Semiconductor ETF 20260819 0 95.18 95.565 91.56 92.39 2102300 92.39 down up incorrect
SOXX.US iShares Semiconductor ETF 20260819 0 536.26 538 514.49 519.67 8413800 519.67 down down correct
SPRX.US Spear Alpha ETF 20260819 0 48.15 48.176 45.02 45.68 76700 45.68 down down correct
SQLV.US Legg Mason ETF Investment Trust 20260819 0 54.89 55.15 54.736 54.736 1300 54.736 down up incorrect
SQQQ.US ProShares Trust 20260819 0 37.83 39.08 37.655 38.53 43857633 38.53 up up correct
SRET.US Global X SuperDividend REIT ETF 20260819 0 22.29 22.5 22.29 22.427 15000 22.427 up up correct
SUSB.US iShares ESG 1 20260819 0 24.88 24.88 24.83 24.88 371200 24.7841
SUSC.US iShares ESG USD Corporate Bond ETF 20260819 0 22.75 22.76 22.7 22.76 199700 22.6709 up up correct
SUSL.US iShares ESG MSCI USA Leaders ETF 20260819 0 137.88 138.282 137.57 137.63 141100 137.63 down up incorrect
TDIV.US First Trust NASDAQ Technology Dividend Index Fund 20260819 0 114.65 115.07 113.68 114.21 70200 114.21 down up incorrect
TLT.US iShares 20+ Year Treasury Bond ETF 20260819 0 82.805 83.06 82.61 83.02 51309461 82.7034 up up correct
TQQQ.US ProShares UltraPro QQQ 20260819 0 73.37 73.7 71 72.06 49118200 72.06 down down correct
TUR.US iShares Inc. 20260819 0 40.54 40.76 40.43 40.65 141000 40.65 up up correct
UAE.US iShares MSCI UAE ETF 20260819 0 19.57 19.61 19.47 19.55 131600 19.55 down down correct
UCRD.US VictoryShares ESG Corporate Bond ETF 20260819 0 21.215 21.215 21.215 21.215 400 21.215
UCYB.US ProShares Ultra Nasdaq Cybersecurity 20260819 0 88.64 91.41 82.755 84.432 8700 84.432 down down correct
UFO.US Procure ETF Trust II 20260819 0 47.24 47.45 46.35 46.67 270400 46.67 down down correct
USIG.US iShares Broad USD Investment Grade Corporate Bond ETF 20260819 0 50.43 50.44 50.32 50.44 2155600 50.2352 up down incorrect
USMC.US Principal U.S. Mega 20260819 0 76.3 76.6 76.11 76.237 88700 76.237 down down correct
USOI.US Credit Suisse X 20260819 0 46.52 47.1 46.5 46.88 257700 44.18 up up correct
USXF.US iShares ESG Advanced MSCI USA ETF 20260819 0 68.96 69 68.15 68.16 32500 68.16 down down correct
VCIT.US Vanguard Intermediate 20260819 0 81.4 81.4299 81.24 81.42 20788391 81.0785 up up correct
VCLT.US Vanguard Long 20260819 0 72.28 72.43 72.09 72.38 3783800 72.0176 up up correct
VCSH.US Vanguard Scottsdale Funds 20260819 0 78.7 78.73 78.6 78.69 15919400 78.3861 down down correct
VGIT.US Vanguard Intermediate 20260819 0 58.53 58.54 58.42 58.54 8170900 58.3327 up up correct
VGLT.US Vanguard Scottsdale Funds 20260819 0 53.185 53.329 53.07 53.31 3571072 53.0934 up up correct
VGSH.US Vanguard Short 20260819 0 58.15 58.16 58.12 58.16 5185000 57.9917 up down incorrect
VIGI.US Vanguard International Dividend Appreciation Index Fund ETF Shares 20260819 0 98.34 98.7 98.01 98.18 382800 98.18 down down correct
VMBS.US Vanguard Mortgage 20260819 0 46.29 46.42 46.24 46.4 2064600 46.2324 up up correct
VNQI.US Vanguard Global ex 20260819 0 45.36 45.54 45.35 45.5 234100 45.5 up up correct
VONE.US Vanguard Russell 1000 Index Fund ETF Shares 20260819 0 348.58 349.86 348.14 348.63 38700 348.63 up up correct
VONG.US Vanguard Scottsdale Funds 20260819 0 127.21 127.27 125.73 126.29 1326900 126.29 down down correct
VONV.US Vanguard Scottsdale Funds 20260819 0 113.08 114.08 113.08 113.52 1297700 113.52 up down incorrect
VPN.US Global X Funds 20260819 0 25.715 26.015 25.415 25.505 7652 25.505 down down correct
VRIG.US Invesco Actively Managed Exchange 20260819 0 25.13 25.13 25.12 25.13 240125 25.0388
VSDA.US VictoryShares Dividend Accelerator ETF 20260819 0 60.49 60.92 60.45 60.754 7300 60.754 up down incorrect
VSMV.US VictoryShares US Multi 20260819 0 61.04 61.589 60.951 60.951 10200 60.951 down up incorrect
VTC.US Vanguard Scottsdale Funds 20260819 0 75.36 75.46 75.275 75.4212 33431 75.0929 up up correct
VTHR.US Vanguard Russell 3000 Index Fund ETF Shares 20260819 0 340.23 341.63 340.01 340.22 12200 340.22 down down correct
VTIP.US Vanguard Malvern Funds 20260819 0 49.78 49.8 49.75 49.78 1984000 49.78
VTWG.US Vanguard Russell 2000 Growth Index Fund ETF Shares 20260819 0 285.83 286.13 284.26 284.73 13600 284.73 down down correct
VTWO.US Vanguard Russell 2000 Index Fund ETF Shares 20260819 0 122.4 122.64 121.79 122 1156000 122 down up incorrect
VTWV.US Vanguard Russell 2000 Value Index Fund ETF Shares 20260819 0 199.82 200.35 198.78 199.19 16700 199.19 down down correct
VWOB.US Vanguard Emerging Markets Government Bond Index Fund ETF Shares 20260819 0 66.15 66.1655 66.015 66.11 384587 65.7885 down down correct
VXUS.US Vanguard Total International Stock Index Fund ETF Shares 20260819 0 87.27 87.3 86.77 86.97 4130800 86.97 down down correct
VYMI.US Vanguard International High Dividend Yield Index Fund ETF Shares 20260819 0 104.87 104.9 104.24 104.41 695800 104.41 down down correct
WBND.US Western Asset Total Return ETF 20260819 0 49.45 49.45 49.34 49.36 64591 49.36 down down correct
WCBR.US WisdomTree Trust 20260819 0 41.68 41.68 39.69 40.19 48300 40.19 down down correct
WOOD.US iShares Global Timber & Forestry ETF 20260819 0 71.3 71.87 71.3 71.85 29900 71.85 up up correct
XT.US iShares Exponential Technologies ETF 20260819 0 83.06 83.21 82.72 83.06 64300 83.06
YLDE.US ClearBridge Dividend Strategy ESG ETF 20260819 0 57.54 58.04 57.54 57.664 12100 57.3413 up up correct

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