CollectAI

close-nasdaq_etfs

2026/08/20

TICKER DESC DATE TIME OPEN HIGH LOW CLOSE VOL Adj CLOSE Trend Predict Result
AADR.US AdvisorShares Dorsey Wright ADR ETF 20260820 0 84.74 84.74 83.2 83.2 800 83.2 down up incorrect
AAXJ.US iShares MSCI All Country Asia ex Japan ETF 20260820 0 115.14 116.07 114.87 115.65 320900 115.65 up up correct
ACWI.US iShares Trust 20260820 0 160.2 160.9 159.84 159.97 2669300 159.97 down down correct
ACWX.US iShares MSCI ACWI ex U.S. ETF 20260820 0 77.14 77.6 77.06 77.3 1044300 77.3 up up correct
AGNG.US Global X Aging Population ETF 20260820 0 39.12 39.12 38.747 38.747 6000 38.747 down down correct
AGZD.US WisdomTree Interest Rate Hedged U.S. Aggregate Bond Fund 20260820 0 22.58 22.599 22.5 22.58 6652 22.5001
AIA.US iShares Trust 20260820 0 137.03 138.32 136.83 138.03 964000 138.03 up up correct
AIQ.US Global X Artificial Intelligence & Technology ETF 20260820 0 62.83 63.21 62.69 63.03 599400 63.03 up up correct
AIRR.US First Trust Exchange 20260820 0 117.32 117.32 114.88 115.38 872700 115.38 down up incorrect
ALTY.US Global X Funds 20260820 0 12.47 12.47 12.371 12.375 9600 12.375 down up incorrect
ANGL.US VanEck Vectors ETF Trust 20260820 0 28.99 29.01 28.96 28.99 580800 28.8311
AQWA.US Global X Funds 20260820 0 19.3 19.3 19.17 19.17 2200 19.17 down down correct
BBH.US VanEck Vectors Biotech ETF 20260820 0 240.1 240.1 237.11 237.11 17500 237.11 down down correct
BGRN.US iShares Trust 20260820 0 46.88 46.93 46.87 46.8938 17632 46.7194 up up correct
BIB.US ProShares Ultra Nasdaq Biotechnology 20260820 0 122.32 122.73 118.79 118.91 28100 118.91 down up incorrect
BIS.US ProShares UltraShort Nasdaq Biotechnology 20260820 0 10.71 11.13 10.71 11.12 38200 11.12 up up correct
BKCH.US Global X Blockchain ETF 20260820 0 67.92 69.28 66.96 69.28 55100 69.28 up up correct
BND.US Vanguard Bond Index Funds 20260820 0 72.325 72.425 72.27 72.34 7095353 72.0868 up up correct
BNDW.US Vanguard Total World Bond ETF 20260820 0 67.43 67.54 67.42 67.48 102300 67.2736 up up correct
BNDX.US Vanguard Total International Bond Index Fund ETF Shares 20260820 0 47.66 47.7 47.62 47.65 4680700 47.5291 down down correct
BOTZ.US Global X Robotics & Artificial Intelligence ETF 20260820 0 36 36.085 35.664 35.81 724200 35.81 down down correct
BSCQ.US Invesco BulletShares 2026 Corporate Bond ETF 20260820 0 19.57 19.58 19.56 19.56 409720 19.4981 down down correct
BSCR.US Invesco BulletShares 2027 Corporate Bond ETF 20260820 0 19.655 19.67 19.65 19.665 446550 19.5956 up up correct
BSCS.US Invesco BulletShares 2028 Corporate Bond ETF 20260820 0 20.38 20.4 20.38 20.3853 425172 20.3088 up up correct
BSCT.US Invesco BulletShares 2029 Corporate Bond ETF 20260820 0 18.55 18.57 18.55 18.565 311340 18.4948 up down incorrect
BSCU.US Invesco BulletShares 2030 Corporate Bond ETF 20260820 0 16.57 16.58 16.56 16.565 279600 16.4997 down down correct
BSCV.US Invesco BulletShares 2031 Corporate Bond ETF 20260820 0 16.26 16.29 16.26 16.275 343000 16.208 up up correct
BSJQ.US Invesco BulletShares 2026 High Yield Corporate Bond ETF 20260820 0 22.941 22.95 22.93 22.935 273480 22.8566 down up incorrect
BSJR.US Invesco BulletShares 2027 High Yield Corporate Bond ETF 20260820 0 22.43 22.44 22.376 22.405 110700 22.3076 down down correct
BSJS.US Invesco BulletShares 2028 High Yield Corporate Bond ETF 20260820 0 21.81 21.83 21.81 21.825 38100 21.7164 up up correct
BSJT.US Invesco BulletShares 2029 High Yield Corporate Bond ETF 20260820 0 21.22 21.22 21.165 21.185 42700 21.0741 down down correct
BSMQ.US Invesco Exchange 20260820 0 23.55 23.61 23.534 23.591 15700 23.5355 up up correct
BSMR.US Invesco Exchange 20260820 0 23.65 23.66 23.63 23.655 34700 23.6006 up up correct
BSMS.US Invesco Exchange 20260820 0 23.43 23.47 23.41 23.428 27900 23.3697 down down correct
BSMT.US Invesco Exchange 20260820 0 22.913 23 22.901 22.985 23800 22.9298 up up correct
BSMU.US Invesco BulletShares 2030 Municipal Bond ETF 20260820 0 21.77 21.78 21.75 21.775 56000 21.7206 up up correct
BSMV.US Invesco BulletShares 2031 Municipal Bond ETF 20260820 0 20.81 20.825 20.8 20.815 19200 20.76 up up correct
BUG.US Global X Funds 20260820 0 40.82 41.19 40.02 40.13 935500 40.13 down down correct
CARZ.US First Trust NASDAQ Global Auto Index Fund 20260820 0 106.36 106.36 105.55 105.96 800 105.96 down up incorrect
CATH.US Global X S&P 500 Catholic Values ETF 20260820 0 91.22 91.32 90.66 90.72 43300 90.72 down up incorrect
CDC.US Victory Portfolios II 20260820 0 77.71 77.92 77.274 77.274 9100 77.274 down down correct
CDL.US Victory Portfolios II 20260820 0 80.87 81.315 80.638 80.638 5900 80.638 down down correct
CEFA.US Global X S&P Catholic Values Developed ex 20260820 0 41.36 42.38 41.29 41.3109 38037 41.3109 down up incorrect
CFA.US VictoryShares US 500 Volatility Wtd ETF 20260820 0 101.84 102.035 101.278 101.278 2200 101.278 down down correct
CFO.US Victory Portfolios II 20260820 0 82.22 82.59 82.07 82.096 5600 82.096 down down correct
CIBR.US First Trust Exchange 20260820 0 94.71 95.43 93.32 93.45 1681900 93.45 down down correct
CLOU.US Global X Funds 20260820 0 27.77 27.86 27.49 27.67 211300 27.67 down up incorrect
COMT.US iShares GSCI Commodity Dynamic Roll Strategy ETF 20260820 0 34.82 34.9 34.66 34.9 93900 34.9 up up correct
CSB.US VictoryShares US Small Cap High Div Volatility Wtd ETF 20260820 0 67.46 67.6 67.187 67.187 8800 67.187 down down correct
CTEC.US Global X Funds 20260820 0 56.8 56.88 56.8 56.804 600 56.804 up up correct
CXSE.US WisdomTree Trust 20260820 0 38.19 38.39 38.19 38.39 12200 38.39 up up correct
DALI.US First Trust Dorsey Wright DALI 1 ETF 20260820 0 29.1 29.183 29.1 29.183 1500 29.183 up up correct
DAPP.US VanEck Vectors ETF Trust 20260820 0 18.83 19.095 18.63 19.03 1029500 19.03 up up correct
DAX.US Global X DAX Germany ETF 20260820 0 47.03 47.21 46.959 46.96 14400 46.96 down down correct
DDI.US DoubleDown Interactive Co. Ltd. American Depository Shares 20260820 0 12.7 12.9 12.68 12.76 35900 12.76 up up correct
DDIV.US First Trust Dorsey Wright Momentum & Dividend ETF 20260820 0 46.825 46.98 46.47 46.475 6200 46.475 down up incorrect
DEMZ.US Democratic Large Cap Core ETF 20260820 0 47.39 47.69 47.39 47.492 4800 47.492 up up correct
DGRE.US WisdomTree Emerging Markets Quality Dividend Growth Fund 20260820 0 39.906 40.19 39.906 40.128 7700 40.128 up up correct
DGRS.US WisdomTree Trust 20260820 0 60 60 59.7185 59.7233 24107 59.6435 down down correct
DGRW.US WisdomTree U.S. Quality Dividend Growth Fund 20260820 0 99.05 99.35 98.58 98.64 445503 98.5854 down up incorrect
DMXF.US iShares ESG Advanced MSCI EAFE Index ETF 20260820 0 86.09 86.36 85.935 86.062 23800 86.062 down up incorrect
DRIV.US Global X Funds 20260820 0 34.49 34.52 34.26 34.403 19300 34.403 down down correct
DVLU.US First Trust Dorsey Wright Momentum & Value ETF 20260820 0 40.9 41.17 40.72 40.7377 2815 40.7377 down down correct
DVOL.US First Trust Exchange 20260820 0 37.129 37.129 37.0404 37.0404 1444 37.0404 down down correct
DVY.US iShares Trust 20260820 0 165.04 165.86 164.29 164.36 230100 164.36 down down correct
DWAS.US Invesco DWA SmallCap Momentum ETF 20260820 0 114.49 114.49 112.99 113.26 74600 113.26 down down correct
DWAW.US AdvisorShares Trust 20260820 0 50.817 50.817 50.817 50.817 100 50.817
DWSH.US AdvisorShares Dorsey Wright Short ETF 20260820 0 5.48 5.5 5.44 5.475 7400 5.475 down up incorrect
DWUS.US AdvisorShares Trust 20260820 0 59.41 59.41 59.37 59.37 400 59.37 down down correct
EBIZ.US Global X Funds 20260820 0 30.311 30.455 30.311 30.455 500 30.455 up down incorrect
ECOW.US Pacer Emerging Markets Cash Cows 100 ETF 20260820 0 27.4 27.54 27.4 27.471 15100 27.471 up up correct
EEMA.US iShares MSCI Emerging Markets Asia ETF 20260820 0 114.9 115.83 114.88 115.74 225300 115.74 up up correct
EFAS.US Global X MSCI SuperDividend EAFE ETF 20260820 0 23.235 23.32 23.17 23.24 8000 23.24 up up correct
EMB.US iShares J.P. Morgan USD Emerging Markets Bond ETF 20260820 0 94.81 94.93 94.67 94.67 4191592 94.2568 down down correct
EMCB.US WisdomTree Emerging Markets Corporate Bond Fund 20260820 0 66.23 66.23 65.81 65.9288 19525 65.6301 down down correct
EMIF.US iShares Emerging Markets Infrastructure ETF 20260820 0 25.68 25.68 25.47 25.49 1300 25.49 down down correct
EMXC.US iShares MSCI Emerging Markets ex China ETF 20260820 0 96.45 97.38 96.34 96.98 1260900 96.98 up down incorrect
EMXF.US iShares Trust 20260820 0 56.21 56.28 56.12 56.216 5300 56.216 up up correct
ENZL.US iShares MSCI New Zealand ETF 20260820 0 48.29 48.5 48.01 48.01 33000 48.01 down down correct
EQRR.US ProShares Equities for Rising Rates ETF 20260820 0 87.21 87.21 86.069 86.069 11100 86.069 down down correct
ESGD.US iShares ESG Aware MSCI EAFE ETF 20260820 0 106.33 106.77 106.146 106.26 400600 106.26 down down correct
ESGE.US iShares ESG Aware MSCI EM ETF 20260820 0 53.08 53.64 53.08 53.49 992300 53.49 up up correct
ESGU.US iShares ESG Aware MSCI USA ETF 20260820 0 167.93 168.32 166.91 166.99 463300 166.99 down down correct
ESMV.US iShares ESG MSCI USA Min Vol Factor ETF 20260820 0 31.72 31.72 31.72 31.72 100 31.72
ESPO.US VanEck Vectors Video Gaming and eSports ETF 20260820 0 98 98 97.34 97.58 10400 97.58 down down correct
EUFN.US iShares MSCI Europe Financials ETF 20260820 0 42.05 42.1 41.72 41.79 867800 41.79 down down correct
EWJV.US iShares Trust 20260820 0 46.67 46.78 46.41 46.49 73300 46.49 down down correct
EWZS.US iShares MSCI Brazil Small 20260820 0 11.95 12.04 11.85 11.91 147900 11.91 down down correct
FAAR.US First Trust Exchange 20260820 0 31.1 31.37 31.1 31.35 6400 31.35 up up correct
FAB.US First Trust Exchange 20260820 0 107.3 107.79 107.12 107.12 3500 107.12 down down correct
FAD.US First Trust Multi Cap Growth AlphaDEX Fund 20260820 0 189.07 189.07 186.97 187.28 10400 187.28 down down correct
FALN.US iShares Fallen Angels USD Bond ETF 20260820 0 26.99 27.025 26.96 27 934991 26.8576 up up correct
FCA.US First Trust Exchange 20260820 0 27.14 27.14 27.13 27.13 900 27.13 down down correct
FCAL.US First Trust Exchange 20260820 0 48.74 48.8 48.64 48.67 9600 48.526 down down correct
FCEF.US First Trust CEF Income Opportunity ETF 20260820 0 24.08 24.21 24.07 24.08 10400 24.08
FCVT.US First Trust SSI Strategic Convertible Securities ETF 20260820 0 50.21 50.21 49.82 49.934 13900 49.889 down down correct
FDIV.US First Trust Strategic Income ETF 20260820 0 28.3 28.37 28.3 28.304 2300 28.304 up up correct
FDNI.US First Trust Dow Jones International Internet ETF 20260820 0 28.18 28.48 28.18 28.48 2600 28.48 up up correct
FDT.US First Trust Exchange 20260820 0 94.42 95.02 94.07 94.57 58000 94.57 up up correct
FDTS.US First Trust Developed Markets ex 20260820 0 69.538 69.7515 69.4678 69.7515 857 69.7515 up up correct
FEM.US First Trust Emerging Markets AlphaDEX Fund 20260820 0 32.44 32.72 32.44 32.55 55100 32.55 up up correct
FEMB.US First Trust Emerging Markets Local Currency Bond ETF 20260820 0 29.89 29.89 29.595 29.74 57500 29.555 down down correct
FEMS.US First Trust Exchange 20260820 0 45.75 46.24 45.18 45.89 84300 45.89 up up correct
FEP.US First Trust Europe AlphaDEX Fund 20260820 0 59.88 60.16 59.87 60.05 15500 60.05 up up correct
FEUZ.US First Trust Exchange 20260820 0 68.17 68.3097 68.09 68.3097 366 68.3097 up up correct
FEX.US First Trust Large Cap Core AlphaDEX Fund 20260820 0 140.02 140.29 139.15 139.18 13900 139.18 down down correct
FGM.US First Trust Germany AlphaDEX Fund 20260820 0 62.76 62.8394 62.76 62.8394 257 62.8394 up down incorrect
FICS.US First Trust International Developed Cap Strength ETF 20260820 0 42.29 42.42 42.162 42.232 11100 42.232 down down correct
FID.US First Trust S&P International Dividend Aristocrats ETF 20260820 0 23.01 23.11 23.01 23.08 3800 23.08 up up correct
FINX.US Global X FinTech ETF 20260820 0 27 27 26.62 26.811 166800 26.811 down down correct
FIXD.US First Trust Exchange 20260820 0 42.9 43.032 42.86 42.97 246700 42.805 up up correct
FJP.US First Trust Japan AlphaDEX Fund 20260820 0 75.85 76.46 75.83 75.92 5500 75.92 up up correct
FKU.US First Trust United Kingdom AlphaDEX Fund 20260820 0 56.58 56.58 56.31 56.39 1200 56.39 down up incorrect
FLN.US First Trust Latin America AlphaDEX Fund 20260820 0 24.88 24.9 24.7665 24.7767 4159 24.7767 down down correct
FMB.US First Trust Managed Municipal ETF 20260820 0 50.44 50.52 50.29 50.365 134600 50.207 down down correct
FMHI.US First Trust Exchange 20260820 0 47.65 47.68 47.51 47.585 108600 47.407 down down correct
FNK.US First Trust Mid Cap Value AlphaDEX Fund 20260820 0 64.35 64.79 64.35 64.43 3400 64.43 up up correct
FNX.US First Trust Mid Cap Core AlphaDEX Fund 20260820 0 145.32 145.73 145.03 145.03 13300 145.03 down down correct
FNY.US First Trust Mid Cap Growth AlphaDEX Fund 20260820 0 105.57 105.57 104.14 104.27 13800 104.27 down up incorrect
FPA.US First Trust Asia Pacific Ex 20260820 0 48.77 49.27 48.77 48.9397 2170 48.9397 up up correct
FPXE.US First Trust IPOX Europe Equity Opportunities ETF 20260820 0 33.71 33.71 33.71 33.71 100 33.71
FPXI.US First Trust International Equity Opportunities ETF 20260820 0 70.92 71.52 70.7 71.078 42800 71.078 up up correct
FSZ.US First Trust Switzerland AlphaDEX Fund 20260820 0 82.6 82.6 82.51 82.51 100 82.51 down up incorrect
FTA.US First Trust Large Cap Value AlphaDEX Fund 20260820 0 103.82 104.18 103.37 103.39 23900 103.39 down up incorrect
FTAG.US First Trust Exchange 20260820 0 29.7 29.9699 29.69 29.7379 2653 29.7379 up up correct
FTC.US First Trust Large Cap Growth AlphaDEX Fund 20260820 0 181.14 181.14 179.38 179.61 8100 179.61 down down correct
FTCS.US First Trust Capital Strength ETF 20260820 0 101.2 101.8 100.75 100.8 308200 100.8 down down correct
FTGC.US First Trust Global Tactical Commodity Strategy Fund 20260820 0 30.28 30.44 30.28 30.4 423500 30.4 up up correct
FTHI.US First Trust BuyWrite Income ETF 20260820 0 24.05 24.08 23.92 23.93 618700 23.751 down down correct
FTRI.US First Trust Exchange 20260820 0 18.21 18.6 18.21 18.57 17300 18.57 up up correct
FTSL.US First Trust Senior Loan Fund 20260820 0 45 45.04 44.96 45 148900 44.775
FTSM.US First Trust Enhanced Short Maturity ETF 20260820 0 59.87 59.89 59.86 59.885 862900 59.681 up down incorrect
FTXG.US First Trust Nasdaq Food & Beverage ETF 20260820 0 23.29 23.59 23.29 23.419 4100 23.419 up up correct
FTXH.US First Trust Nasdaq Pharmaceuticals ETF 20260820 0 42.18 42.235 41.57 41.66 28500 41.66 down down correct
FTXL.US First Trust Nasdaq Semiconductor ETF 20260820 0 226.13 229.14 224.48 228.2 162300 228.2 up down incorrect
FTXN.US First Trust Nasdaq Oil & Gas ETF 20260820 0 40.45 40.86 40.29 40.356 48400 40.356 down down correct
FTXO.US First Trust Nasdaq Bank ETF 20260820 0 42.21 42.28 41.62 41.669 54800 41.669 down down correct
FTXR.US First Trust Nasdaq Transportation ETF 20260820 0 43.91 44.155 43.91 44.033 48700 44.033 up up correct
FV.US First Trust Dorsey Wright Focus 5 ETF 20260820 0 73.18 73.8 73.18 73.23 35100 73.23 up down incorrect
FVC.US First Trust Dorsey Wright Dynamic Focus 5 ETF 20260820 0 42.47 42.53 42.273 42.273 1100 42.273 down down correct
FYC.US First Trust Small Cap Growth AlphaDEX Fund 20260820 0 122.31 122.32 120.7 121.14 76200 121.14 down down correct
FYT.US First Trust Small Cap Value AlphaDEX Fund 20260820 0 72.16 72.3 71.84 72.06 12600 72.06 down down correct
FYX.US First Trust Exchange 20260820 0 143.28 143.53 142.5 142.84 30300 142.84 down down correct
GLDI.US Credit Suisse X 20260820 0 150.18 150.37 149.18 150.076 91000 150.076 down up incorrect
GNMA.US iShares GNMA Bond ETF 20260820 0 43.63 43.6974 43.5401 43.635 14497 43.4765 up up correct
GNOM.US Global X Genomics & Biotechnology ETF 20260820 0 65.43 66.065 64.55 64.903 36000 64.903 down down correct
GRID.US First Trust NASDAQ Clean Edge Smart Grid Infrastructure Index Fund 20260820 0 181.88 182.69 180.87 181.16 637300 181.16 down down correct
HERD.US Pacer Cash Cows Fund of Funds ETF 20260820 0 52.549 52.55 52.355 52.355 1800 52.355 down up incorrect
HERO.US Global X Funds 20260820 0 27.44 27.44 27.05 27.31 35900 27.31 down down correct
HLAL.US Wahed FTSE USA Shariah ETF 20260820 0 72.4 72.59 72.068 72.068 36100 72.068 down down correct
HNDL.US Strategy Shares 20260820 0 22.63 22.656 22.54 22.54 51800 22.54 down down correct
HYDR.US Global X Hydrogen ETF 20260820 0 43.71 43.96 42.55 43.24 57500 43.24 down down correct
HYLS.US First Trust Tactical High Yield ETF 20260820 0 40.84 41.03 40.47 40.72 74900 40.495 down down correct
HYXF.US iShares ESG Advanced High Yield Corporate Bond ETF 20260820 0 46.49 46.5 46.39 46.45 3600 46.2186 down up incorrect
HYZD.US WisdomTree Interest Rate Hedged High Yield Bond Fund 20260820 0 22.68 22.68 22.59 22.6002 66374 22.5006 down down correct
IBB.US iShares Biotechnology ETF 20260820 0 213.13 214.34 210.31 210.83 2785500 210.83 down down correct
IBBQ.US Invesco Nasdaq Biotechnology ETF 20260820 0 36.3 36.3 35.69 35.8 29800 35.8 down down correct
IBTA.US iShares Trust 20260820 0 37.51 37.99 35.91 36.48 180321 36.48 down up incorrect
IBTG.US iShares Trust 20260820 0 22.88 22.88 22.87 22.87 397900 22.7956 down down correct
IBTH.US iShares Trust 20260820 0 22.37 22.37 22.36 22.37 654100 22.3005
IBTI.US iShares Trust 20260820 0 22.11 22.11 22.1 22.11 618200 22.0397
IBTJ.US iShares Trust 20260820 0 21.565 21.58 21.56 21.575 566200 21.5053 up up correct
IBTK.US iShares iBonds Dec 2030 Term Treasury ETF 20260820 0 19.41 19.43 19.41 19.43 426600 19.3679 up up correct
IBTL.US iShares iBonds Dec 2031 Term Treasury ETF 20260820 0 20 20.02 20 20.015 413900 19.9487 up up correct
ICLN.US iShares Global Clean Energy ETF 20260820 0 17.8 17.9 17.54 17.63 4468900 17.63 down down correct
IEF.US iShares 7 20260820 0 92.995 93.165 92.9208 93 4957156 92.667 up up correct
IEI.US iShares 3 20260820 0 116.5 116.61 116.46 116.55 1497100 116.1774 up up correct
IEUS.US iShares MSCI Europe Small 20260820 0 73.44 73.44 73.05 73.35 1800 73.35 down down correct
IFGL.US iShares International Developed Real Estate ETF 20260820 0 22.73 22.83 22.73 22.8 8800 22.8 up up correct
IFV.US First Trust Dorsey Wright International Focus 5 ETF 20260820 0 25.81 26.2 25.77 25.77 64900 25.77 down down correct
IGF.US iShares Trust 20260820 0 65.82 66.18 65.76 65.81 503200 65.81 down up incorrect
IGIB.US iShares 5 20260820 0 52.19 52.27 52.16 52.19 1532600 51.9681
IGOV.US iShares International Treasury Bond ETF 20260820 0 41.32 41.58 41.24 41.46 188700 41.46 up up correct
IGSB.US iShares 1 20260820 0 52.11 52.14 52.11 52.14 3080800 51.9378 up up correct
IJT.US iShares S&P Small 20260820 0 173.96 174.31 172.73 172.85 97500 172.85 down down correct
IMCV.US iShares Morningstar Mid 20260820 0 98.19 98.57 97.7 97.7 26400 97.7 down down correct
INDY.US iShares India 50 ETF 20260820 0 43.43 43.57 43.42 43.5 44700 43.5 up down incorrect
IPKW.US Invesco International BuyBack Achievers ETF 20260820 0 60.9 61.1 60.81 60.87 26800 60.87 down down correct
ISHG.US iShares 1 20260820 0 75.83 76.25 75.83 76.19 217000 76.19 up down incorrect
ISTB.US iShares Core 1 20260820 0 48.06 48.07 48.03 48.03 614800 47.8527 down up incorrect
IUS.US Invesco RAFI Strategic US ETF 20260820 0 69.77 69.8 69.34 69.36 34900 69.36 down up incorrect
IUSB.US iShares Core Total USD Bond Market ETF 20260820 0 45.48 45.5499 45.45 45.5 3526981 45.3318 up up correct
IUSG.US iShares Core S&P U.S. Growth ETF 20260820 0 189.87 190.47 188.94 189.21 1706500 189.21 down down correct
IUSV.US iShares Core S&P U.S. Value ETF 20260820 0 115.02 115.35 114.29 114.3 1797100 114.3 down down correct
IXUS.US iShares Core MSCI Total International Stock ETF 20260820 0 97.03 97.6 96.9 97.21 2270800 97.21 up up correct
JOET.US Virtus ETF Trust II 20260820 0 46.28 46.532 46.07 46.12 15100 46.12 down up incorrect
JSML.US Janus Henderson Small Cap Growth Alpha ETF 20260820 0 90.43 90.43 89.298 89.298 12100 89.298 down down correct
KBWB.US Invesco Exchange 20260820 0 96.25 96.62 94.7 94.78 1790300 94.78 down down correct
KBWD.US Invesco KBW High Dividend Yield Financial ETF 20260820 0 12.66 12.695 12.55 12.58 288725 12.4452 down up incorrect
KBWP.US Invesco KBW Property & Casualty Insurance ETF 20260820 0 132.91 134.31 132.91 133.67 8200 133.67 up up correct
KBWY.US Invesco KBW Premium Yield Equity REIT ETF 20260820 0 18.16 18.355 18.105 18.3176 262057 18.1975 up up correct
KROP.US Global X Funds 20260820 0 35.6404 36.065 35.64 35.9475 1523 35.9475 up down incorrect
LDEM.US iShares ESG MSCI EM Leaders ETF 20260820 0 60.7 60.886 60.7 60.886 200 60.886 up up correct
LDSF.US First Trust Exchange 20260820 0 18.95 18.95 18.88 18.9 113900 18.825 down down correct
LEGR.US First Trust Exchange 20260820 0 66.11 66.36 66.11 66.306 1000 66.306 up up correct
LMBS.US First Trust Low Duration Opportunities ETF 20260820 0 49.72 49.74 49.63 49.71 380600 49.54 down down correct
LRGE.US ClearBridge Large Cap Growth ESG ETF 20260820 0 87.747 87.747 87.211 87.267 5000 87.267 down down correct
LVHD.US Legg Mason Low Volatility High Dividend ETF 20260820 0 44.63 44.915 44.53 44.549 34500 44.549 down up incorrect
MBB.US iShares Trust 20260820 0 93.27 93.355 93.13 93.3 2081864 92.9604 up up correct
MCHI.US iShares MSCI China ETF 20260820 0 55.09 55.52 54.96 55.51 2217500 55.51 up up correct
MDIV.US First Trust Multi 20260820 0 16.92 16.96 16.9 16.91 29100 16.795 down up incorrect
MILN.US Global X Millennials Consumer ETF 20260820 0 46.33 46.41 46.25 46.355 7200 46.355 up up correct
NFTY.US First Trust Exchange 20260820 0 54.17 54.31 54.01 54.12 32500 54.12 down up incorrect
NXTG.US First Trust Exchange 20260820 0 150.74 151.6 150.44 150.7 15000 150.7 down down correct
ONEQ.US Fidelity Nasdaq Composite Index ETF 20260820 0 103.16 103.5 102.51 102.72 173900 102.72 down down correct
PDBC.US Invesco Optimum Yield Diversified Commodity Strategy No K 20260820 0 18.5 18.578 18.45 18.55 4396600 18.55 up down incorrect
PDP.US Invesco DWA Momentum ETF 20260820 0 137 138.01 135.97 136.22 11700 136.22 down down correct
PEY.US Invesco High Yield Equity Dividend Achievers ETF 20260820 0 25.16 25.315 25.11 25.1219 206281 25.0289 down down correct
PEZ.US Invesco DWA Consumer Cyclicals Momentum ETF 20260820 0 98.74 98.74 97.46 97.46 600 97.46 down down correct
PFF.US iShares Preferred and Income Securities ETF 20260820 0 30.49 30.56 30.45 30.45 2229900 30.3027 down down correct
PFI.US Invesco DWA Financial Momentum ETF 20260820 0 61.94 61.94 61.31 61.31 900 61.31 down down correct
PFM.US Invesco Dividend Achievers ETF 20260820 0 57.44 57.61 57.13 57.13 10700 57.13 down down correct
PGJ.US Invesco Golden Dragon China ETF 20260820 0 24.22 24.31 24.02 24.26 18700 24.26 up up correct
PHO.US Invesco Water Resources ETF 20260820 0 71.94 72.5 71.64 71.65 48500 71.65 down down correct
PID.US Invesco International Dividend Achievers ETF 20260820 0 23 23.12 22.96 22.99 48000 22.99 down up incorrect
PIE.US Invesco DWA Emerging Markets Momentum ETF 20260820 0 32.86 33.14 32.78 32.98 96000 32.98 up up correct
PIO.US Invesco Global Water ETF 20260820 0 44.69 44.88 44.45 44.55 3800 44.55 down down correct
PIZ.US Invesco DWA Developed Markets Momentum ETF 20260820 0 53.14 53.44 52.9 53.02 72400 53.02 down down correct
PKW.US Invesco BuyBack Achievers ETF 20260820 0 150.57 150.94 149.6 149.63 53500 149.63 down up incorrect
PNQI.US Invesco NASDAQ Internet ETF 20260820 0 51.69 52.02 51.63 51.75 16300 51.75 up up correct
PPH.US VanEck Vectors ETF Trust 20260820 0 116.5 116.73 115 115.08 188700 115.08 down down correct
PRFZ.US Invesco FTSE RAFI US 1500 Small 20260820 0 55.73 55.78 55.36 55.41 80600 55.41 down down correct
PRN.US Invesco DWA Industrials Momentum ETF 20260820 0 211.68 212.4 207.89 208.39 57300 208.39 down down correct
PSC.US Principal Exchange 20260820 0 69.74 69.74 69.03 69.12 70675 69.12 down down correct
PSCC.US Invesco S&P SmallCap Consumer Staples ETF 20260820 0 37.42 37.69 37.29 37.4 6300 37.4 down down correct
PSCD.US Invesco S&P SmallCap Consumer Discretionary ETF 20260820 0 119.12 119.12 118.05 118.32 1500 118.32 down down correct
PSCE.US Invesco S&P SmallCap Energy ETF 20260820 0 63.2 63.68 62.26 62.51 10900 62.51 down down correct
PSCF.US Invesco S&P SmallCap Financials ETF 20260820 0 66.25 66.36 66.18 66.21 1400 66.21 down down correct
PSCH.US Invesco S&P SmallCap Health Care ETF 20260820 0 55.98 56.12 55.27 55.27 20300 55.27 down down correct
PSCI.US Invesco S&P SmallCap Industrials ETF 20260820 0 177.08 177.79 176.17 176.32 11700 176.32 down down correct
PSCM.US Invesco S&P SmallCap Materials ETF 20260820 0 99.68 100.01 99.23 99.53 1400 99.53 down up incorrect
PSCT.US Invesco S&P SmallCap Information Technology ETF 20260820 0 78.52 78.85 77.96 78.12 18500 78.12 down down correct
PSCU.US Invesco S&P SmallCap Utilities & Communication Services ETF 20260820 0 65.15 65.29 64.98 64.98 1400 64.98 down down correct
PSET.US Principal Exchange 20260820 0 80.48 80.48 79.897 79.897 2300 79.897 down down correct
PSL.US Invesco Exchange 20260820 0 115.3 115.3 114.66 114.66 600 114.66 down up incorrect
PTF.US Invesco Exchange 20260820 0 102.29 103.59 101.42 102.96 58100 102.96 up down incorrect
PTH.US Invesco DWA Healthcare Momentum ETF 20260820 0 62.87 62.95 62.03 62.11 18500 62.11 down down correct
PUI.US Invesco DWA Utilities Momentum ETF 20260820 0 45.78 45.78 45.3473 45.3473 1243 45.3473 down down correct
PXI.US Invesco DWA Energy Momentum ETF 20260820 0 64.63 64.63 63.41 63.41 1100 63.41 down down correct
PY.US Principal Exchange 20260820 0 57.85 58 57.534 57.534 16500 57.534 down up incorrect
PYZ.US Invesco DWA Basic Materials Momentum ETF 20260820 0 122.7 122.7 122.7 122.7 100 122.7
QABA.US First Trust NASDAQ ABA Community Bank Index Fund 20260820 0 67.72 68 67.5 67.94 28300 67.94 up up correct
QAT.US iShares MSCI Qatar ETF 20260820 0 17.1 17.1 17 17.025 8100 17.025 down down correct
QCLN.US First Trust NASDAQ Clean Edge Green Energy Index Fund 20260820 0 50.24 50.67 49.63 49.86 242900 49.86 down down correct
QCLR.US Global X NASDAQ 100® Collar 95 20260820 0 27.85 27.85 27.818 27.818 500 27.818 down down correct
QQEW.US First Trust NASDAQ 20260820 0 163.02 164.11 162.97 163.15 13300 163.15 up down incorrect
QQMG.US Invesco ESG NASDAQ 100 ETF 20260820 0 49.635 49.635 49.41 49.507 5600 49.507 down up incorrect
QQQ.US Invesco QQQ Trust Series 1 20260820 0 712.09 714.94 708.52 710.93 33396400 710.93 down down correct
QQQA.US ProShares Trust 20260820 0 70.13 70.7 69.85 69.974 19800 69.974 down down correct
QQQJ.US Invesco NASDAQ Next Gen 100 ETF 20260820 0 45.87 45.9 45.55 45.58 150300 45.58 down down correct
QQQM.US Invesco NASDAQ 100 ETF 20260820 0 293.21 294.36 291.75 292.79 2627300 292.79 down down correct
QQXT.US First Trust NASDAQ 20260820 0 104.11 104.2 103.65 103.68 1800 103.68 down down correct
QRMI.US Global X NASDAQ 100® Risk Managed Income ETF 20260820 0 15.311 15.335 15.311 15.335 400 15.1805 up down incorrect
QTEC.US First Trust Exchange 20260820 0 313.45 315.49 312.18 313.72 100100 313.72 up down incorrect
QTR.US Global X NASDAQ 100 Tail Risk ETF 20260820 0 33.8 33.8 33.66 33.738 800 33.738 down down correct
QYLD.US Global X NASDAQ 100 Covered Call ETF 20260820 0 18.218 18.24 18.2 18.23 3587185 18.048 up up correct
QYLG.US Global X Funds 20260820 0 29.54 29.75 29.471 29.554 75700 29.3836 up up correct
RDVY.US First Trust Rising Dividend Achievers ETF 20260820 0 81.96 82.27 81.47 81.5 1040300 81.5 down down correct
REIT.US ALPS Active REIT ETF 20260820 0 30.61 30.88 30.61 30.794 11700 30.794 up up correct
RFDI.US First Trust RiverFront Dynamic Developed International ETF 20260820 0 92.52 92.52 92.08 92.18 8500 92.18 down down correct
RFEM.US First Trust RiverFront Dynamic Emerging Markets ETF 20260820 0 96.91 97.5 96.91 97.447 3800 97.447 up up correct
RING.US iShares MSCI Global Gold Miners ETF 20260820 0 84.3 87.81 84.3 87.72 1259100 87.72 up up correct
RNEM.US First Trust Exchange 20260820 0 56.1185 56.1185 56.1185 56.1185 64 56.1185
RNRG.US Global X Renewable Energy Producers ETF 20260820 0 34.425 34.433 34.32 34.433 800 34.433 up down incorrect
ROBT.US First Trust Exchange 20260820 0 58.99 59.095 58.7 58.95 22300 58.95 down up incorrect
RTH.US VanEck Vectors ETF Trust 20260820 0 263.62 263.62 261.45 261.5272 6049 261.5272 down down correct
SARK.US Tuttle Capital Short Innovation ETF 20260820 0 25.65 25.89 25.48 25.72 105600 25.72 up up correct
SCZ.US iShares MSCI EAFE Small 20260820 0 85.96 86.35 85.77 86 824700 86 up up correct
SDG.US iShares MSCI Global Impact ETF 20260820 0 93.75 93.813 93.67 93.813 2800 93.813 up up correct
SDVY.US First Trust Exchange 20260820 0 43.9 44.06 43.665 43.67 993600 43.67 down down correct
SHV.US iShares Short Treasury Bond ETF 20260820 0 110.29 110.29 110.27 110.28 1580000 109.9423 down up incorrect
SHY.US iShares Trust 20260820 0 82.01 82.04 82.0001 82.02 2248570 81.7756 up up correct
SKOR.US FlexShares Credit 20260820 0 47.95 48.02 47.95 47.98 68300 47.7893 up up correct
SKYU.US ProShares Ultra Cloud Computing 20260820 0 50.565 50.565 49.759 49.759 2000 49.759 down down correct
SKYY.US First Trust Exchange 20260820 0 160.19 161.27 159.36 159.41 210700 159.41 down down correct
SLQD.US iShares Trust 20260820 0 50.15 50.16 50.14 50.16 91300 49.9735 up up correct
SLVO.US Credit Suisse X 20260820 0 69.28 70.5 69 70.21 66300 70.21 up down incorrect
SMCP.US AlphaMark Actively Managed Small Cap ETF 20260820 0 26.62 26.71 26.471 26.471 983 26.471 down up incorrect
SMH.US VanEck Vectors Semiconductor ETF 20260820 0 559.375 566 557.26 562.65 6240638 562.65 up up correct
SNSR.US Global X Internet of Things ETF 20260820 0 47.13 47.286 46.925 47.03 6800 47.03 down down correct
SOCL.US Global X Funds 20260820 0 44.6 44.6 44.06 44.44 6900 44.44 down down correct
SOXQ.US Invesco PHLX Semiconductor ETF 20260820 0 92.28 93.39 91.665 92.9 677100 92.9 up up correct
SOXX.US iShares Semiconductor ETF 20260820 0 518.38 525.43 515.26 522.35 6269000 522.35 up up correct
SPRX.US Spear Alpha ETF 20260820 0 45.51 45.9 44.89 45.78 42600 45.78 up up correct
SQLV.US Legg Mason ETF Investment Trust 20260820 0 54.37 54.45 54.273 54.273 2700 54.273 down down correct
SQQQ.US ProShares Trust 20260820 0 39.18 39.77 38.735 39.37 47588512 39.37 up up correct
SRET.US Global X SuperDividend REIT ETF 20260820 0 22.45 22.5 22.29 22.433 27700 22.433 down up incorrect
SUSB.US iShares ESG 1 20260820 0 24.85 24.86 24.84 24.85 148000 24.7542
SUSC.US iShares ESG USD Corporate Bond ETF 20260820 0 22.66 22.7 22.65 22.665 199600 22.5763 up up correct
SUSL.US iShares ESG MSCI USA Leaders ETF 20260820 0 137.39 137.39 136.56 136.61 9000 136.61 down down correct
TDIV.US First Trust NASDAQ Technology Dividend Index Fund 20260820 0 113.74 114.56 113.61 113.66 140800 113.66 down down correct
TLT.US iShares 20+ Year Treasury Bond ETF 20260820 0 82.355 82.77 82.15 82.34 39569868 82.026 down up incorrect
TQQQ.US ProShares UltraPro QQQ 20260820 0 70.83 71.69 69.76 70.48 56681700 70.48 down down correct
TUR.US iShares Inc. 20260820 0 40.21 40.44 40.2 40.31 42800 40.31 up up correct
UAE.US iShares MSCI UAE ETF 20260820 0 19.54 19.61 19.463 19.55 152100 19.55 up up correct
UCRD.US VictoryShares ESG Corporate Bond ETF 20260820 0 21.145 21.145 21.07 21.08 11700 21.08 down down correct
UCYB.US ProShares Ultra Nasdaq Cybersecurity 20260820 0 82.64 83.54 80.68 80.683 4200 80.683 down down correct
UFO.US Procure ETF Trust II 20260820 0 46.61 46.61 45.245 45.69 293600 45.69 down up incorrect
USIG.US iShares Broad USD Investment Grade Corporate Bond ETF 20260820 0 50.22 50.33 50.21 50.25 5366300 50.046 up up correct
USMC.US Principal U.S. Mega 20260820 0 75.88 76.04 75.59 75.612 90200 75.612 down down correct
USOI.US Credit Suisse X 20260820 0 44.55 44.75 44.267 44.5 129700 44.5 down down correct
USXF.US iShares ESG Advanced MSCI USA ETF 20260820 0 67.94 68.39 67.875 67.981 77700 67.981 up up correct
VCIT.US Vanguard Intermediate 20260820 0 81.1 81.245 81.07 81.1 10123550 80.7599
VCLT.US Vanguard Long 20260820 0 71.8 72.09 71.73 71.82 3758300 71.4604 up down incorrect
VCSH.US Vanguard Scottsdale Funds 20260820 0 78.6 78.64 78.58 78.61 2618900 78.3064 up up correct
VGIT.US Vanguard Intermediate 20260820 0 58.38 58.44 58.35 58.39 3696900 58.1833 up up correct
VGLT.US Vanguard Scottsdale Funds 20260820 0 52.92 53.15 52.825 52.94 2680723 52.7249 up up correct
VGSH.US Vanguard Short 20260820 0 58.14 58.16 58.13 58.14 4979100 57.9718
VIGI.US Vanguard International Dividend Appreciation Index Fund ETF Shares 20260820 0 98.08 98.24 97.68 97.81 209600 97.81 down down correct
VMBS.US Vanguard Mortgage 20260820 0 46.19 46.28 46.16 46.24 3270200 46.073 up up correct
VNQI.US Vanguard Global ex 20260820 0 45.57 45.79 45.56 45.69 232700 45.69 up up correct
VONE.US Vanguard Russell 1000 Index Fund ETF Shares 20260820 0 347.73 347.98 345.35 345.7 59700 345.7 down up incorrect
VONG.US Vanguard Scottsdale Funds 20260820 0 126.01 126.26 125.13 125.52 5385900 125.52 down down correct
VONV.US Vanguard Scottsdale Funds 20260820 0 113.03 113.33 112.29 112.34 713500 112.34 down down correct
VRIG.US Invesco Actively Managed Exchange 20260820 0 25.13 25.13 25.12 25.12 259637 25.0288 down down correct
VSDA.US VictoryShares Dividend Accelerator ETF 20260820 0 60.37 60.801 60.319 60.319 15000 60.319 down down correct
VSMV.US VictoryShares US Multi 20260820 0 60.79 60.79 60.32 60.332 2200 60.332 down down correct
VTC.US Vanguard Scottsdale Funds 20260820 0 75.11 75.24 75.098 75.142 37841 74.8149 up up correct
VTHR.US Vanguard Russell 3000 Index Fund ETF Shares 20260820 0 339.01 339.65 337.25 337.25 28400 337.25 down down correct
VTIP.US Vanguard Malvern Funds 20260820 0 49.76 49.85 49.75 49.85 1860400 49.85 up down incorrect
VTWG.US Vanguard Russell 2000 Growth Index Fund ETF Shares 20260820 0 282.6 282.6 278.71 279.36 16700 279.36 down down correct
VTWO.US Vanguard Russell 2000 Index Fund ETF Shares 20260820 0 121.01 121.29 120.09 120.36 2244200 120.36 down down correct
VTWV.US Vanguard Russell 2000 Value Index Fund ETF Shares 20260820 0 198.15 198.51 197.39 197.71 34400 197.71 down down correct
VWOB.US Vanguard Emerging Markets Government Bond Index Fund ETF Shares 20260820 0 65.89 66 65.855 65.88 338117 65.5596 down down correct
VXUS.US Vanguard Total International Stock Index Fund ETF Shares 20260820 0 86.89 87.41 86.81 87.03 4168600 87.03 up up correct
VYMI.US Vanguard International High Dividend Yield Index Fund ETF Shares 20260820 0 104.24 104.66 104.06 104.19 657400 104.19 down down correct
WBND.US Western Asset Total Return ETF 20260820 0 49.48 49.54 49.42 49.42 27874 49.42 down down correct
WCBR.US WisdomTree Trust 20260820 0 40.01 40.01 39 39 112100 39 down down correct
WOOD.US iShares Global Timber & Forestry ETF 20260820 0 71.57 71.94 71.25 71.47 22400 71.47 down down correct
XT.US iShares Exponential Technologies ETF 20260820 0 82.71 82.75 81.99 82.06 44000 82.06 down up incorrect
YLDE.US ClearBridge Dividend Strategy ESG ETF 20260820 0 57.51 57.755 57.421 57.421 6000 57.0997 down down correct

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