CollectAI

close-nasdaq_etfs

2026/08/21

TICKER DESC DATE TIME OPEN HIGH LOW CLOSE VOL Adj CLOSE Trend Predict Result
AADR.US AdvisorShares Dorsey Wright ADR ETF 20260821 0 84.09 84.26 84.09 84.12 2800 84.12 up down incorrect
AAXJ.US iShares MSCI All Country Asia ex Japan ETF 20260821 0 116.96 117.12 116.24 116.32 214500 116.32 down down correct
ACWI.US iShares Trust 20260821 0 160.8 161.2 160.49 160.81 1721500 160.81 up up correct
ACWX.US iShares MSCI ACWI ex U.S. ETF 20260821 0 78.11 78.11 77.8 77.94 1958600 77.94 down down correct
AGNG.US Global X Aging Population ETF 20260821 0 38.74 39.129 38.73 38.97 4300 38.97 up up correct
AGZD.US WisdomTree Interest Rate Hedged U.S. Aggregate Bond Fund 20260821 0 22.63 22.63 22.5751 22.59 20307 22.51 down up incorrect
AIA.US iShares Trust 20260821 0 140.24 140.36 138.63 138.77 439500 138.77 down down correct
AIQ.US Global X Artificial Intelligence & Technology ETF 20260821 0 63.46 63.746 62.91 63.43 894300 63.43 down down correct
AIRR.US First Trust Exchange 20260821 0 116.36 117 114.67 115.27 425000 115.27 down up incorrect
ALTY.US Global X Funds 20260821 0 12.37 12.39 12.35 12.355 27100 12.355 down down correct
ANGL.US VanEck Vectors ETF Trust 20260821 0 29.03 29.03 28.96 29 779300 28.8411 down down correct
AQWA.US Global X Funds 20260821 0 19.28 19.28 19.208 19.257 3300 19.257 down down correct
BBH.US VanEck Vectors Biotech ETF 20260821 0 238.24 242.93 238.24 241.23 11100 241.23 up up correct
BGRN.US iShares Trust 20260821 0 46.87 46.9 46.8501 46.8849 13562 46.7106 up up correct
BIB.US ProShares Ultra Nasdaq Biotechnology 20260821 0 120.74 124.11 120.74 122.16 14500 122.16 up up correct
BIS.US ProShares UltraShort Nasdaq Biotechnology 20260821 0 10.98 11.03 10.68 10.82 14500 10.82 down down correct
BKCH.US Global X Blockchain ETF 20260821 0 72.11 74.08 69.225 70.34 171500 70.34 down down correct
BND.US Vanguard Bond Index Funds 20260821 0 72.3 72.35 72.2 72.23 7014330 71.9771 down down correct
BNDW.US Vanguard Total World Bond ETF 20260821 0 67.47 67.47 67.37 67.39 67200 67.1838 down down correct
BNDX.US Vanguard Total International Bond Index Fund ETF Shares 20260821 0 47.67 47.69 47.62 47.65 3548300 47.5291 down down correct
BOTZ.US Global X Robotics & Artificial Intelligence ETF 20260821 0 36.06 36.16 35.894 36.04 685100 36.04 down down correct
BSCQ.US Invesco BulletShares 2026 Corporate Bond ETF 20260821 0 19.57 19.58 19.57 19.57 569334 19.5081
BSCR.US Invesco BulletShares 2027 Corporate Bond ETF 20260821 0 19.67 19.67 19.66 19.67 474242 19.6006
BSCS.US Invesco BulletShares 2028 Corporate Bond ETF 20260821 0 20.4 20.4 20.38 20.385 683478 20.3085 down up incorrect
BSCT.US Invesco BulletShares 2029 Corporate Bond ETF 20260821 0 18.56 18.565 18.55 18.555 474130 18.4849 down down correct
BSCU.US Invesco BulletShares 2030 Corporate Bond ETF 20260821 0 16.57 16.577 16.542 16.555 562100 16.4897 down down correct
BSCV.US Invesco BulletShares 2031 Corporate Bond ETF 20260821 0 16.28 16.294 16.25 16.265 442500 16.198 down down correct
BSJQ.US Invesco BulletShares 2026 High Yield Corporate Bond ETF 20260821 0 22.95 22.95 22.94 22.945 147620 22.8666 down up incorrect
BSJR.US Invesco BulletShares 2027 High Yield Corporate Bond ETF 20260821 0 22.4 22.446 22.4 22.435 96300 22.3375 up up correct
BSJS.US Invesco BulletShares 2028 High Yield Corporate Bond ETF 20260821 0 21.83 21.85 21.82 21.845 60600 21.7364 up up correct
BSJT.US Invesco BulletShares 2029 High Yield Corporate Bond ETF 20260821 0 21.2 21.22 21.192 21.205 83800 21.094 up up correct
BSMQ.US Invesco Exchange 20260821 0 23.53 23.6 23.53 23.55 55000 23.4946 up up correct
BSMR.US Invesco Exchange 20260821 0 23.65 23.71 23.645 23.695 119800 23.6405 up up correct
BSMS.US Invesco Exchange 20260821 0 23.435 23.47 23.38 23.46 154200 23.4017 up up correct
BSMT.US Invesco Exchange 20260821 0 22.97 23.02 22.94 22.976 71500 22.9208 up down incorrect
BSMU.US Invesco BulletShares 2030 Municipal Bond ETF 20260821 0 21.77 21.78 21.752 21.765 82600 21.7106 down down correct
BSMV.US Invesco BulletShares 2031 Municipal Bond ETF 20260821 0 20.81 20.83 20.78 20.8 67200 20.745 down down correct
BUG.US Global X Funds 20260821 0 40.23 40.71 39.35 40.65 847200 40.65 up up correct
CARZ.US First Trust NASDAQ Global Auto Index Fund 20260821 0 106.45 107.3 106.45 106.73 2900 106.73 up up correct
CATH.US Global X S&P 500 Catholic Values ETF 20260821 0 91.21 91.3 90.89 91.08 19900 91.08 down down correct
CDC.US Victory Portfolios II 20260821 0 77.47 77.552 77.185 77.191 7200 77.191 down down correct
CDL.US Victory Portfolios II 20260821 0 80.89 80.955 80.42 80.551 4800 80.551 down up incorrect
CEFA.US Global X S&P Catholic Values Developed ex 20260821 0 41.67 41.6939 41.67 41.6939 534 41.6939 up up correct
CFA.US VictoryShares US 500 Volatility Wtd ETF 20260821 0 101.88 101.88 101.66 101.66 3700 101.66 down down correct
CFO.US Victory Portfolios II 20260821 0 82.38 82.48 82.38 82.473 4600 82.473 up up correct
CIBR.US First Trust Exchange 20260821 0 93.765 95.04 92.63 94.85 2649900 94.85 up up correct
CLOU.US Global X Funds 20260821 0 27.71 28.09 27.375 28.05 158900 28.05 up up correct
COMT.US iShares GSCI Commodity Dynamic Roll Strategy ETF 20260821 0 34.99 35.15 34.91 34.97 228500 34.97 down down correct
CSB.US VictoryShares US Small Cap High Div Volatility Wtd ETF 20260821 0 67.5 67.5 67.2 67.232 4600 67.232 down down correct
CTEC.US Global X Funds 20260821 0 57.87 57.87 57.07 57.131 2400 57.131 down down correct
CXSE.US WisdomTree Trust 20260821 0 38.8 38.8 38.57 38.6 6200 38.6 down down correct
DALI.US First Trust Dorsey Wright DALI 1 ETF 20260821 0 29.61 29.61 29.405 29.43 800 29.43 down down correct
DAPP.US VanEck Vectors ETF Trust 20260821 0 19.68 20.28 19.25 19.48 655100 19.48 down down correct
DAX.US Global X DAX Germany ETF 20260821 0 47.22 47.4 47.02 47.24 16700 47.24 up up correct
DDI.US DoubleDown Interactive Co. Ltd. American Depository Shares 20260821 0 12.88 13.2 12.81 12.89 183300 12.89 up up correct
DDIV.US First Trust Dorsey Wright Momentum & Dividend ETF 20260821 0 46.54 46.73 46.54 46.728 2500 46.728 up down incorrect
DEMZ.US Democratic Large Cap Core ETF 20260821 0 47.75 47.79 47.74 47.765 1500 47.765 up up correct
DGRE.US WisdomTree Emerging Markets Quality Dividend Growth Fund 20260821 0 40.58 40.58 40.317 40.322 5100 40.322 down down correct
DGRS.US WisdomTree Trust 20260821 0 59.77 60.1913 59.77 60.1913 11854 60.1108 up up correct
DGRW.US WisdomTree U.S. Quality Dividend Growth Fund 20260821 0 99 99.5601 99 99.29 456148 99.2351 up up correct
DMXF.US iShares ESG Advanced MSCI EAFE Index ETF 20260821 0 86.89 87.12 86.62 86.845 14800 86.845 down up incorrect
DRIV.US Global X Funds 20260821 0 34.79 35.12 34.72 34.925 23800 34.925 up up correct
DVLU.US First Trust Dorsey Wright Momentum & Value ETF 20260821 0 40.98 41.16 40.98 41.1581 3125 41.1581 up up correct
DVOL.US First Trust Exchange 20260821 0 37.28 37.37 37.0578 37.2079 10140 37.2079 down down correct
DVY.US iShares Trust 20260821 0 164.88 165.23 163.98 164.09 256800 164.09 down down correct
DWAS.US Invesco DWA SmallCap Momentum ETF 20260821 0 113.94 114.27 113.09 114.27 3000 114.27 up down incorrect
DWAW.US AdvisorShares Trust 20260821 0 50.99 51.24 50.99 51.211 14400 51.211 up up correct
DWSH.US AdvisorShares Dorsey Wright Short ETF 20260821 0 5.43 5.43 5.4 5.405 46900 5.405 down down correct
DWUS.US AdvisorShares Trust 20260821 0 59.7 59.7 59.62 59.62 200 59.62 down down correct
EBIZ.US Global X Funds 20260821 0 30.31 30.415 30.31 30.364 1600 30.364 up up correct
ECOW.US Pacer Emerging Markets Cash Cows 100 ETF 20260821 0 27.9 27.986 27.89 27.96 46600 27.96 up down incorrect
EEMA.US iShares MSCI Emerging Markets Asia ETF 20260821 0 116.74 116.74 115.87 115.98 34000 115.98 down down correct
EFAS.US Global X MSCI SuperDividend EAFE ETF 20260821 0 23.351 23.496 23.28 23.391 13400 23.391 up up correct
EMB.US iShares J.P. Morgan USD Emerging Markets Bond ETF 20260821 0 94.79 94.86 94.62 94.72 4552841 94.3065 down down correct
EMCB.US WisdomTree Emerging Markets Corporate Bond Fund 20260821 0 65.96 65.995 65.84 65.945 7683 65.6462 down down correct
EMIF.US iShares Emerging Markets Infrastructure ETF 20260821 0 25.94 25.97 25.94 25.94 600 25.94
EMXC.US iShares MSCI Emerging Markets ex China ETF 20260821 0 98.328 98.36 97.63 97.8 929600 97.8 down down correct
EMXF.US iShares Trust 20260821 0 56.93 57.085 56.684 56.684 8400 56.684 down down correct
ENZL.US iShares MSCI New Zealand ETF 20260821 0 48.47 48.9 48.47 48.71 27600 48.71 up down incorrect
EQRR.US ProShares Equities for Rising Rates ETF 20260821 0 86.82 86.95 86.652 86.857 4400 86.857 up up correct
ESGD.US iShares ESG Aware MSCI EAFE ETF 20260821 0 107.14 107.348 107.03 107.31 191600 107.31 up down incorrect
ESGE.US iShares ESG Aware MSCI EM ETF 20260821 0 54.24 54.24 53.87 53.93 324200 53.93 down up incorrect
ESGU.US iShares ESG Aware MSCI USA ETF 20260821 0 167.7 168.24 167.44 167.74 151700 167.74 up down incorrect
ESMV.US iShares ESG MSCI USA Min Vol Factor ETF 20260821 0 31.884 31.884 31.884 31.884 100 31.884
ESPO.US VanEck Vectors Video Gaming and eSports ETF 20260821 0 97.94 98.68 97.94 98.33 4200 98.33 up up correct
EUFN.US iShares MSCI Europe Financials ETF 20260821 0 42.01 42.34 42.01 42.23 485300 42.23 up up correct
EWJV.US iShares Trust 20260821 0 47.23 47.38 47.17 47.29 24400 47.29 up up correct
EWZS.US iShares MSCI Brazil Small 20260821 0 12.01 12.42 11.99 12.41 407500 12.41 up up correct
FAAR.US First Trust Exchange 20260821 0 31.48 31.55 31.436 31.44 23600 31.44 down up incorrect
FAB.US First Trust Exchange 20260821 0 107.55 107.84 107.51 107.62 6600 107.62 up down incorrect
FAD.US First Trust Multi Cap Growth AlphaDEX Fund 20260821 0 188.96 188.96 187.4 188.55 9300 188.55 down down correct
FALN.US iShares Fallen Angels USD Bond ETF 20260821 0 27.02 27.02 26.965 27 464240 26.8576 down down correct
FCA.US First Trust Exchange 20260821 0 27.53 27.62 27.53 27.62 600 27.62 up up correct
FCAL.US First Trust Exchange 20260821 0 48.59 48.59 48.42 48.54 43900 48.54 down down correct
FCEF.US First Trust CEF Income Opportunity ETF 20260821 0 24.16 24.19 24.05 24.12 15300 24.12 down down correct
FCVT.US First Trust SSI Strategic Convertible Securities ETF 20260821 0 50.09 50.09 49.719 49.999 1900 49.999 down down correct
FDIV.US First Trust Strategic Income ETF 20260821 0 28.502 28.622 28.502 28.622 700 28.622 up up correct
FDNI.US First Trust Dow Jones International Internet ETF 20260821 0 28.47 28.52 28.46 28.47 44500 28.47
FDT.US First Trust Exchange 20260821 0 95.52 95.53 95.08 95.24 406500 95.24 down down correct
FDTS.US First Trust Developed Markets ex 20260821 0 69.815 69.865 69.815 69.865 261 69.865 up up correct
FEM.US First Trust Emerging Markets AlphaDEX Fund 20260821 0 32.93 32.99 32.83 32.88 82500 32.88 down up incorrect
FEMB.US First Trust Emerging Markets Local Currency Bond ETF 20260821 0 29.76 29.76 29.3 29.73 21400 29.73 down down correct
FEMS.US First Trust Exchange 20260821 0 46.2 46.7 46.07 46.56 64300 46.56 up up correct
FEP.US First Trust Europe AlphaDEX Fund 20260821 0 60.66 60.76 60.41 60.55 12000 60.55 down down correct
FEUZ.US First Trust Exchange 20260821 0 68.9199 68.9199 68.815 68.815 918 68.815 down up incorrect
FEX.US First Trust Large Cap Core AlphaDEX Fund 20260821 0 140.15 140.15 139.61 139.84 47100 139.84 down up incorrect
FGM.US First Trust Germany AlphaDEX Fund 20260821 0 63.545 63.545 63.5272 63.5272 521 63.5272 down down correct
FICS.US First Trust International Developed Cap Strength ETF 20260821 0 42.56 42.64 42.556 42.595 5000 42.595 up up correct
FID.US First Trust S&P International Dividend Aristocrats ETF 20260821 0 23.21 23.26 23.16 23.2 19400 23.2 down down correct
FINX.US Global X FinTech ETF 20260821 0 27.26 27.67 27.17 27.553 59100 27.553 up up correct
FIXD.US First Trust Exchange 20260821 0 42.8 42.8 42.72 42.75 167600 42.75 down down correct
FJP.US First Trust Japan AlphaDEX Fund 20260821 0 76.5 77.26 76.32 77.09 10900 77.09 up up correct
FKU.US First Trust United Kingdom AlphaDEX Fund 20260821 0 57.14 57.14 56.79 56.89 2100 56.89 down down correct
FLN.US First Trust Latin America AlphaDEX Fund 20260821 0 25.23 25.39 25.23 25.39 3156 25.39 up up correct
FMB.US First Trust Managed Municipal ETF 20260821 0 50.27 50.27 50.115 50.18 36000 50.18 down down correct
FMHI.US First Trust Exchange 20260821 0 47.47 47.47 47.33 47.39 353600 47.39 down down correct
FNK.US First Trust Mid Cap Value AlphaDEX Fund 20260821 0 64.72 64.75 64.71 64.75 5400 64.75 up up correct
FNX.US First Trust Mid Cap Core AlphaDEX Fund 20260821 0 146.06 146.24 145.63 145.91 7100 145.91 down up incorrect
FNY.US First Trust Mid Cap Growth AlphaDEX Fund 20260821 0 105.32 105.32 104.33 105 17300 105 down up incorrect
FPA.US First Trust Asia Pacific Ex 20260821 0 49.12 49.13 48.7724 48.7724 2361 48.7724 down down correct
FPXE.US First Trust IPOX Europe Equity Opportunities ETF 20260821 0 33.96 33.96 33.96 33.96 100 33.96
FPXI.US First Trust International Equity Opportunities ETF 20260821 0 72.69 72.889 72.23 72.36 7800 72.36 down up incorrect
FSZ.US First Trust Switzerland AlphaDEX Fund 20260821 0 82.68 82.68 82.68 82.68 100 82.68
FTA.US First Trust Large Cap Value AlphaDEX Fund 20260821 0 103.54 104.1 103.54 103.77 11000 103.77 up down incorrect
FTAG.US First Trust Exchange 20260821 0 29.96 30.2579 29.95 30.2579 4008 30.2579 up up correct
FTC.US First Trust Large Cap Growth AlphaDEX Fund 20260821 0 180.94 181.04 179.62 180.82 6800 180.82 down down correct
FTCS.US First Trust Capital Strength ETF 20260821 0 100.99 101.8 100.99 101.52 219000 101.52 up up correct
FTGC.US First Trust Global Tactical Commodity Strategy Fund 20260821 0 30.58 30.635 30.53 30.55 475200 30.55 down down correct
FTHI.US First Trust BuyWrite Income ETF 20260821 0 23.94 23.94 23.79 23.82 1453500 23.82 down down correct
FTRI.US First Trust Exchange 20260821 0 18.86 18.89 18.83 18.88 17200 18.88 up up correct
FTSL.US First Trust Senior Loan Fund 20260821 0 44.78 44.83 44.68 44.76 233000 44.76 down down correct
FTSM.US First Trust Enhanced Short Maturity ETF 20260821 0 59.89 59.89 59.87 59.87 543700 59.6661 down down correct
FTXG.US First Trust Nasdaq Food & Beverage ETF 20260821 0 23.431 23.54 23.431 23.487 12100 23.487 up down incorrect
FTXH.US First Trust Nasdaq Pharmaceuticals ETF 20260821 0 41.782 42.42 41.782 42.26 91500 42.26 up up correct
FTXL.US First Trust Nasdaq Semiconductor ETF 20260821 0 230.14 230.16 224.27 226.17 157700 226.17 down down correct
FTXN.US First Trust Nasdaq Oil & Gas ETF 20260821 0 40.56 40.56 40.175 40.297 20300 40.297 down down correct
FTXO.US First Trust Nasdaq Bank ETF 20260821 0 41.93 42 41.54 41.79 107500 41.79 down down correct
FTXR.US First Trust Nasdaq Transportation ETF 20260821 0 44.4 44.78 44.4 44.761 22200 44.761 up down incorrect
FV.US First Trust Dorsey Wright Focus 5 ETF 20260821 0 73.86 74.17 73.686 73.96 76300 73.96 up up correct
FVC.US First Trust Dorsey Wright Dynamic Focus 5 ETF 20260821 0 42.5 42.79 42.5 42.7 34300 42.7 up up correct
FYC.US First Trust Small Cap Growth AlphaDEX Fund 20260821 0 122.09 122.09 121.17 122 247800 122 down down correct
FYT.US First Trust Small Cap Value AlphaDEX Fund 20260821 0 72.42 72.54 72.37 72.53 13500 72.53 up up correct
FYX.US First Trust Exchange 20260821 0 143.89 144.05 142.9 143.78 13800 143.78 down down correct
GLDI.US Credit Suisse X 20260821 0 150.66 151.46 150.54 151.405 64500 151.405 up up correct
GNMA.US iShares GNMA Bond ETF 20260821 0 43.78 43.78 43.5148 43.5921 15745 43.4337 down down correct
GNOM.US Global X Genomics & Biotechnology ETF 20260821 0 65.2 66.88 65.19 66.77 42500 66.77 up up correct
GRID.US First Trust NASDAQ Clean Edge Smart Grid Infrastructure Index Fund 20260821 0 182.44 182.59 180.86 180.93 497500 180.93 down down correct
HERD.US Pacer Cash Cows Fund of Funds ETF 20260821 0 52.929 52.96 52.771 52.813 2000 52.813 down down correct
HERO.US Global X Funds 20260821 0 27.42 27.5 27.292 27.419 10800 27.419 down down correct
HLAL.US Wahed FTSE USA Shariah ETF 20260821 0 72.48 72.599 72.165 72.34 26300 72.34 down down correct
HNDL.US Strategy Shares 20260821 0 22.58 22.59 22.53 22.55 91000 22.55 down down correct
HYDR.US Global X Hydrogen ETF 20260821 0 42.8 43.37 42.58 42.76 57300 42.76 down down correct
HYLS.US First Trust Tactical High Yield ETF 20260821 0 40.55 40.69 40.07 40.56 196200 40.56 up up correct
HYXF.US iShares ESG Advanced High Yield Corporate Bond ETF 20260821 0 46.465 46.494 46.414 46.494 5200 46.2624 up down incorrect
HYZD.US WisdomTree Interest Rate Hedged High Yield Bond Fund 20260821 0 22.64 22.66 22.5999 22.6502 47680 22.5503 up up correct
IBB.US iShares Biotechnology ETF 20260821 0 211.55 215.61 211.06 213.56 2681200 213.56 up up correct
IBBQ.US Invesco Nasdaq Biotechnology ETF 20260821 0 36.02 36.569 35.99 36.29 35000 36.29 up down incorrect
IBTA.US iShares Trust 20260821 0 36.44 37.95 36.33 37.71 104176 37.71 up up correct
IBTG.US iShares Trust 20260821 0 22.88 22.88 22.87 22.87 275600 22.7956 down down correct
IBTH.US iShares Trust 20260821 0 22.38 22.38 22.37 22.38 333100 22.3105
IBTI.US iShares Trust 20260821 0 22.11 22.11 22.1 22.11 470500 22.0397
IBTJ.US iShares Trust 20260821 0 21.58 21.58 21.55 21.57 384700 21.5003 down up incorrect
IBTK.US iShares iBonds Dec 2030 Term Treasury ETF 20260821 0 19.415 19.42 19.4 19.41 310700 19.348 down down correct
IBTL.US iShares iBonds Dec 2031 Term Treasury ETF 20260821 0 20 20.01 19.98 19.985 273500 19.9188 down down correct
ICLN.US iShares Global Clean Energy ETF 20260821 0 17.68 17.78 17.54 17.59 8751500 17.59 down down correct
IEF.US iShares 7 20260821 0 92.945 92.9699 92.765 92.82 4509275 92.4877 down up incorrect
IEI.US iShares 3 20260821 0 116.52 116.52 116.37 116.41 912000 116.0379 down down correct
IEUS.US iShares MSCI Europe Small 20260821 0 73.75 74.02 73.75 74.02 300 74.02 up up correct
IFGL.US iShares International Developed Real Estate ETF 20260821 0 22.93 22.95 22.8 22.86 3400 22.86 down down correct
IFV.US First Trust Dorsey Wright International Focus 5 ETF 20260821 0 26.18 26.35 26.14 26.209 228600 26.209 up up correct
IGF.US iShares Trust 20260821 0 66.16 66.2 65.36 65.41 497600 65.41 down up incorrect
IGIB.US iShares 5 20260821 0 52.17 52.18 52.11 52.14 1757500 51.9183 down down correct
IGOV.US iShares International Treasury Bond ETF 20260821 0 41.53 41.57 41.46 41.49 97700 41.49 down down correct
IGSB.US iShares 1 20260821 0 52.14 52.14 52.09 52.11 1164000 51.9079 down down correct
IJT.US iShares S&P Small 20260821 0 174 174.09 172.93 173.9 72500 173.9 down down correct
IMCV.US iShares Morningstar Mid 20260821 0 98.19 98.49 98.11 98.21 19400 98.21 up up correct
INDY.US iShares India 50 ETF 20260821 0 43.59 43.67 43.56 43.56 114400 43.56 down up incorrect
IPKW.US Invesco International BuyBack Achievers ETF 20260821 0 61.355 61.47 61.25 61.313 11900 61.313 down down correct
ISHG.US iShares 1 20260821 0 76.11 76.49 76.11 76.21 326100 76.21 up up correct
ISTB.US iShares Core 1 20260821 0 48.04 48.05 48.01 48.02 185900 47.8427 down down correct
IUS.US Invesco RAFI Strategic US ETF 20260821 0 69.52 69.98 69.51 69.81 45200 69.81 up up correct
IUSB.US iShares Core Total USD Bond Market ETF 20260821 0 45.47 45.48 45.41 45.43 2974805 45.2621 down down correct
IUSG.US iShares Core S&P U.S. Growth ETF 20260821 0 189.95 190.45 189.23 189.82 508300 189.82 down down correct
IUSV.US iShares Core S&P U.S. Value ETF 20260821 0 114.88 115.1 114.59 114.89 659700 114.89 up up correct
IXUS.US iShares Core MSCI Total International Stock ETF 20260821 0 98.09 98.17 97.8 97.95 1246300 97.95 down up incorrect
JOET.US Virtus ETF Trust II 20260821 0 46.36 46.37 46.205 46.278 11900 46.278 down down correct
JSML.US Janus Henderson Small Cap Growth Alpha ETF 20260821 0 90.35 90.625 89.49 90.625 5900 90.625 up up correct
KBWB.US Invesco Exchange 20260821 0 95.35 96.01 94.95 95.62 2018700 95.62 up up correct
KBWD.US Invesco KBW High Dividend Yield Financial ETF 20260821 0 12.66 12.69 12.5614 12.6 278564 12.465 down down correct
KBWP.US Invesco KBW Property & Casualty Insurance ETF 20260821 0 133.83 134.64 133.83 134.03 5700 134.03 up up correct
KBWY.US Invesco KBW Premium Yield Equity REIT ETF 20260821 0 18.41 18.41 18.165 18.28 113978 18.1601 down down correct
KROP.US Global X Funds 20260821 0 36.88 36.94 36.761 36.761 2613 36.761 down up incorrect
LDEM.US iShares ESG MSCI EM Leaders ETF 20260821 0 61.79 61.79 61.284 61.284 1000 61.284 down down correct
LDSF.US First Trust Exchange 20260821 0 18.8 18.847 18.8 18.821 13000 18.821 up up correct
LEGR.US First Trust Exchange 20260821 0 66.82 66.85 66.551 66.709 3700 66.709 down down correct
LMBS.US First Trust Low Duration Opportunities ETF 20260821 0 49.56 49.56 49.47 49.53 404200 49.53 down down correct
LRGE.US ClearBridge Large Cap Growth ESG ETF 20260821 0 87.57 88.07 87.41 87.896 2200 87.896 up up correct
LVHD.US Legg Mason Low Volatility High Dividend ETF 20260821 0 44.61 44.625 44.32 44.38 38000 44.38 down up incorrect
MBB.US iShares Trust 20260821 0 93.26 93.26 93.05 93.12 2244597 92.7811 down down correct
MCHI.US iShares MSCI China ETF 20260821 0 56 56.04 55.61 55.66 1044600 55.66 down down correct
MDIV.US First Trust Multi 20260821 0 16.73 16.84 16.73 16.8 67600 16.8 up up correct
MILN.US Global X Millennials Consumer ETF 20260821 0 46.42 46.72 46.39 46.615 7800 46.615 up down incorrect
NFTY.US First Trust Exchange 20260821 0 54.36 54.47 53.98 54.27 34000 54.27 down down correct
NXTG.US First Trust Exchange 20260821 0 151.43 151.43 150.81 151.05 3100 151.05 down down correct
ONEQ.US Fidelity Nasdaq Composite Index ETF 20260821 0 103.19 103.51 102.69 103.14 186200 103.14 down down correct
PDBC.US Invesco Optimum Yield Diversified Commodity Strategy No K 20260821 0 18.66 18.72 18.61 18.65 3994800 18.65 down down correct
PDP.US Invesco DWA Momentum ETF 20260821 0 137.21 137.53 136.06 136.88 32600 136.88 down down correct
PEY.US Invesco High Yield Equity Dividend Achievers ETF 20260821 0 25.17 25.26 25.14 25.18 200370 25.0868 up up correct
PEZ.US Invesco DWA Consumer Cyclicals Momentum ETF 20260821 0 98.9 98.9 98.9 98.9 400 98.9
PFF.US iShares Preferred and Income Securities ETF 20260821 0 30.45 30.54 30.43 30.46 2344100 30.3127 up up correct
PFI.US Invesco DWA Financial Momentum ETF 20260821 0 61.98 62.33 61.95 62.33 2200 62.33 up up correct
PFM.US Invesco Dividend Achievers ETF 20260821 0 57.45 57.52 57.41 57.48 3700 57.48 up down incorrect
PGJ.US Invesco Golden Dragon China ETF 20260821 0 24.5 24.5 24.26 24.32 32100 24.32 down down correct
PHO.US Invesco Water Resources ETF 20260821 0 71.77 72.32 71.62 72.19 36400 72.19 up up correct
PID.US Invesco International Dividend Achievers ETF 20260821 0 23.11 23.22 23.1 23.13 35000 23.13 up up correct
PIE.US Invesco DWA Emerging Markets Momentum ETF 20260821 0 33.19 33.23 33.05 33.15 87600 33.15 down down correct
PIO.US Invesco Global Water ETF 20260821 0 44.75 45.11 44.65 45 4000 45 up up correct
PIZ.US Invesco DWA Developed Markets Momentum ETF 20260821 0 53.56 53.83 53.29 53.59 86200 53.59 up up correct
PKW.US Invesco BuyBack Achievers ETF 20260821 0 150.59 151.31 150.48 151.05 29500 151.05 up down incorrect
PNQI.US Invesco NASDAQ Internet ETF 20260821 0 51.88 52.16 51.48 51.88 13700 51.88
PPH.US VanEck Vectors ETF Trust 20260821 0 114.87 117.37 114.71 116.63 143200 116.63 up up correct
PRFZ.US Invesco FTSE RAFI US 1500 Small 20260821 0 55.72 55.9 55.47 55.89 62300 55.89 up up correct
PRN.US Invesco DWA Industrials Momentum ETF 20260821 0 210.32 210.32 205.82 207.6 50800 207.6 down down correct
PSC.US Principal Exchange 20260821 0 69.63 69.8291 69.165 69.7689 1631809 69.7689 up up correct
PSCC.US Invesco S&P SmallCap Consumer Staples ETF 20260821 0 37.41 37.67 37.41 37.65 3900 37.65 up up correct
PSCD.US Invesco S&P SmallCap Consumer Discretionary ETF 20260821 0 119.95 119.95 119.83 119.83 400 119.83 down down correct
PSCE.US Invesco S&P SmallCap Energy ETF 20260821 0 63.5 63.56 62.2 62.92 9300 62.92 down up incorrect
PSCF.US Invesco S&P SmallCap Financials ETF 20260821 0 66.27 66.68 66.27 66.68 7300 66.68 up up correct
PSCH.US Invesco S&P SmallCap Health Care ETF 20260821 0 55.57 55.83 55.49 55.65 14900 55.65 up down incorrect
PSCI.US Invesco S&P SmallCap Industrials ETF 20260821 0 178.02 178.02 176.27 177.3 4800 177.3 down down correct
PSCM.US Invesco S&P SmallCap Materials ETF 20260821 0 100.68 100.68 100.46 100.46 400 100.46 down down correct
PSCT.US Invesco S&P SmallCap Information Technology ETF 20260821 0 78.57 78.57 77.57 78.53 23000 78.53 down down correct
PSCU.US Invesco S&P SmallCap Utilities & Communication Services ETF 20260821 0 64.86 64.86 64.86 64.86 300 64.86
PSET.US Principal Exchange 20260821 0 80.331 80.331 80.331 80.331 100 80.331
PSL.US Invesco Exchange 20260821 0 115.23 115.79 115.23 115.79 600 115.79 up up correct
PTF.US Invesco Exchange 20260821 0 104.24 104.34 100.38 102.36 45400 102.36 down down correct
PTH.US Invesco DWA Healthcare Momentum ETF 20260821 0 62.32 63.2 62.15 62.98 16600 62.98 up up correct
PUI.US Invesco DWA Utilities Momentum ETF 20260821 0 44.705 44.705 44.4078 44.4078 1407 44.4078 down down correct
PXI.US Invesco DWA Energy Momentum ETF 20260821 0 64.19 64.19 63.74 63.94 12500 63.94 down down correct
PY.US Principal Exchange 20260821 0 57.87 58.045 57.8 57.904 12200 57.904 up up correct
PYZ.US Invesco DWA Basic Materials Momentum ETF 20260821 0 124.5 124.94 124.5 124.91 1000 124.91 up up correct
QABA.US First Trust NASDAQ ABA Community Bank Index Fund 20260821 0 67.95 68.02 67.78 68.02 3600 68.02 up up correct
QAT.US iShares MSCI Qatar ETF 20260821 0 17.06 17.17 17.019 17.135 40200 17.135 up up correct
QCLN.US First Trust NASDAQ Clean Edge Green Energy Index Fund 20260821 0 50.36 50.8 50.16 50.46 241000 50.46 up down incorrect
QCLR.US Global X NASDAQ 100® Collar 95 20260821 0 27.83 27.845 27.83 27.845 200 27.845 up up correct
QQEW.US First Trust NASDAQ 20260821 0 163.79 164.61 163.11 164.42 34000 164.42 up up correct
QQMG.US Invesco ESG NASDAQ 100 ETF 20260821 0 49.76 49.81 49.43 49.689 26400 49.689 down up incorrect
QQQ.US Invesco QQQ Trust Series 1 20260821 0 715.23 715.67 709.2 713.44 33399400 713.44 down up incorrect
QQQA.US ProShares Trust 20260821 0 70.15 70.67 69.81 70.584 14800 70.584 up up correct
QQQJ.US Invesco NASDAQ Next Gen 100 ETF 20260821 0 45.89 46.07 45.72 45.996 75100 45.996 up up correct
QQQM.US Invesco NASDAQ 100 ETF 20260821 0 294.51 294.62 292.06 293.76 1675500 293.76 down down correct
QQXT.US First Trust NASDAQ 20260821 0 104.21 104.37 104.14 104.37 1000 104.37 up down incorrect
QRMI.US Global X NASDAQ 100® Risk Managed Income ETF 20260821 0 15.32 15.34 15.2 15.285 51300 15.131 down down correct
QTEC.US First Trust Exchange 20260821 0 315.55 315.55 311.22 314.19 98700 314.19 down down correct
QTR.US Global X NASDAQ 100 Tail Risk ETF 20260821 0 33.813 33.813 33.813 33.813 200 33.813
QYLD.US Global X NASDAQ 100 Covered Call ETF 20260821 0 18.32 18.35 18.1901 18.32 4723360 18.1371
QYLG.US Global X Funds 20260821 0 29.75 29.75 29.48 29.643 31800 29.4721 down down correct
RDVY.US First Trust Rising Dividend Achievers ETF 20260821 0 81.86 82.114 81.824 81.95 1012300 81.95 up up correct
REIT.US ALPS Active REIT ETF 20260821 0 30.89 30.89 30.64 30.761 6400 30.761 down down correct
RFDI.US First Trust RiverFront Dynamic Developed International ETF 20260821 0 93.078 93.1 92.891 92.995 4700 92.995 down up incorrect
RFEM.US First Trust RiverFront Dynamic Emerging Markets ETF 20260821 0 97.77 97.77 97.544 97.544 1200 97.544 down down correct
RING.US iShares MSCI Global Gold Miners ETF 20260821 0 90.3 91.12 89.65 90.85 1225800 90.85 up up correct
RNEM.US First Trust Exchange 20260821 0 56.5972 56.5972 56.5972 56.5972 265 56.5972
RNRG.US Global X Renewable Energy Producers ETF 20260821 0 34.735 34.735 34.596 34.603 800 34.603 down down correct
ROBT.US First Trust Exchange 20260821 0 59.27 59.71 59.06 59.617 25000 59.617 up up correct
RTH.US VanEck Vectors ETF Trust 20260821 0 262.08 263.325 262.08 263.1232 5493 263.1232 up down incorrect
SARK.US Tuttle Capital Short Innovation ETF 20260821 0 25.25 25.43 24.72 24.769 179700 24.769 down down correct
SCZ.US iShares MSCI EAFE Small 20260821 0 86.82 86.96 86.48 86.6 641800 86.6 down down correct
SDG.US iShares MSCI Global Impact ETF 20260821 0 94.16 94.16 93.83 93.857 1700 93.857 down down correct
SDVY.US First Trust Exchange 20260821 0 43.98 44.004 43.725 43.87 1474500 43.87 down down correct
SHV.US iShares Short Treasury Bond ETF 20260821 0 110.32 110.32 110.31 110.31 1819000 109.9722 down down correct
SHY.US iShares Trust 20260821 0 82.02 82.03 81.975 82 2088812 81.7557 down down correct
SKOR.US FlexShares Credit 20260821 0 47.96 47.96 47.93 47.96 41600 47.7694
SKYU.US ProShares Ultra Cloud Computing 20260821 0 49.71 50.89 49.71 50.872 7900 50.872 up up correct
SKYY.US First Trust Exchange 20260821 0 160.27 161.44 158.33 161.23 94100 161.23 up up correct
SLQD.US iShares Trust 20260821 0 50.16 50.18 50.13 50.16 970500 49.9735
SLVO.US Credit Suisse X 20260821 0 71.24 71.61 70.2 71.09 119900 71.09 down down correct
SMCP.US AlphaMark Actively Managed Small Cap ETF 20260821 0 26.78 26.83 26.63 26.66 1600 26.66 down down correct
SMH.US VanEck Vectors Semiconductor ETF 20260821 0 569.44 569.44 556.1 560.42 9619330 560.42 down up incorrect
SNSR.US Global X Internet of Things ETF 20260821 0 47.31 47.31 47.095 47.254 3300 47.254 down up incorrect
SOCL.US Global X Funds 20260821 0 45.17 45.17 44.82 45.02 2500 45.02 down down correct
SOXQ.US Invesco PHLX Semiconductor ETF 20260821 0 93.83 94.01 91.58 92.42 1256500 92.42 down down correct
SOXX.US iShares Semiconductor ETF 20260821 0 528.15 528.99 514.66 520.05 6255600 520.05 down down correct
SPRX.US Spear Alpha ETF 20260821 0 46.34 46.45 44.9 45.612 53000 45.612 down up incorrect
SQLV.US Legg Mason ETF Investment Trust 20260821 0 54.66 54.66 54.49 54.609 2200 54.609 down down correct
SQQQ.US ProShares Trust 20260821 0 38.71 39.72 38.6401 39.02 37668609 39.02 up up correct
SRET.US Global X SuperDividend REIT ETF 20260821 0 22.56 22.56 22.31 22.39 17700 22.39 down down correct
SUSB.US iShares ESG 1 20260821 0 24.86 24.86 24.84 24.84 105500 24.7442 down down correct
SUSC.US iShares ESG USD Corporate Bond ETF 20260821 0 22.66 22.66 22.62 22.635 155800 22.5464 down down correct
SUSL.US iShares ESG MSCI USA Leaders ETF 20260821 0 137.255 137.765 137.23 137.559 7300 137.559 up up correct
TDIV.US First Trust NASDAQ Technology Dividend Index Fund 20260821 0 114.59 114.95 114.07 114.62 364200 114.62 up down incorrect
TLT.US iShares 20+ Year Treasury Bond ETF 20260821 0 82.17 82.27 81.9 82.05 24269092 81.7371 down down correct
TQQQ.US ProShares UltraPro QQQ 20260821 0 71.7 71.83 69.91 71.17 47654300 71.17 down down correct
TUR.US iShares Inc. 20260821 0 40.73 40.79 40.6 40.74 70900 40.74 up up correct
UAE.US iShares MSCI UAE ETF 20260821 0 19.52 19.56 19.49 19.49 42600 19.49 down down correct
UCRD.US VictoryShares ESG Corporate Bond ETF 20260821 0 21.035 21.035 21.035 21.035 100 21.035
UCYB.US ProShares Ultra Nasdaq Cybersecurity 20260821 0 80.96 83.103 80.959 83.103 1700 83.103 up down incorrect
UFO.US Procure ETF Trust II 20260821 0 46.08 46.33 45.5 45.92 178300 45.92 down down correct
USIG.US iShares Broad USD Investment Grade Corporate Bond ETF 20260821 0 50.24 50.24 50.17 50.2 2646900 49.9962 down down correct
USMC.US Principal U.S. Mega 20260821 0 75.98 76.145 75.79 75.91 49600 75.91 down down correct
USOI.US Credit Suisse X 20260821 0 44.56 44.75 44.3 44.56 77400 44.56
USXF.US iShares ESG Advanced MSCI USA ETF 20260821 0 68.48 68.48 68.04 68.282 27100 68.282 down up incorrect
VCIT.US Vanguard Intermediate 20260821 0 81.07 81.1 80.98 81.05 13987120 80.7101 down down correct
VCLT.US Vanguard Long 20260821 0 71.7 71.78 71.57 71.72 2837600 71.3609 up up correct
VCSH.US Vanguard Scottsdale Funds 20260821 0 78.6 78.62 78.56 78.59 5619400 78.2865 down down correct
VGIT.US Vanguard Intermediate 20260821 0 58.37 58.38 58.29 58.32 4955600 58.1135 down down correct
VGLT.US Vanguard Scottsdale Funds 20260821 0 52.84 52.89 52.67 52.75 1529746 52.5356 down down correct
VGSH.US Vanguard Short 20260821 0 58.15 58.15 58.12 58.13 4421200 57.9618 down down correct
VIGI.US Vanguard International Dividend Appreciation Index Fund ETF Shares 20260821 0 98.46 98.75 98.426 98.61 203400 98.61 up up correct
VMBS.US Vanguard Mortgage 20260821 0 46.2 46.23 46.11 46.15 963900 45.9833 down down correct
VNQI.US Vanguard Global ex 20260821 0 45.82 45.89 45.71 45.71 278500 45.71 down down correct
VONE.US Vanguard Russell 1000 Index Fund ETF Shares 20260821 0 347.66 347.84 346.37 347.1 59700 347.1 down down correct
VONG.US Vanguard Scottsdale Funds 20260821 0 126.07 126.38 125.39 125.99 1383700 125.99 down down correct
VONV.US Vanguard Scottsdale Funds 20260821 0 112.64 113.09 112.61 112.82 939500 112.82 up up correct
VRIG.US Invesco Actively Managed Exchange 20260821 0 25.12 25.14 25.12 25.13 424809 25.0388 up up correct
VSDA.US VictoryShares Dividend Accelerator ETF 20260821 0 60.47 60.78 60.47 60.649 11800 60.649 up up correct
VSMV.US VictoryShares US Multi 20260821 0 60.56 60.735 60.52 60.708 2200 60.708 up down incorrect
VTC.US Vanguard Scottsdale Funds 20260821 0 75.14 75.14 75.028 75.0753 34456 74.7485 down up incorrect
VTHR.US Vanguard Russell 3000 Index Fund ETF Shares 20260821 0 339.14 339.7 338.1 338.91 11800 338.91 down up incorrect
VTIP.US Vanguard Malvern Funds 20260821 0 49.82 49.82 49.78 49.79 2114800 49.79 down up incorrect
VTWG.US Vanguard Russell 2000 Growth Index Fund ETF Shares 20260821 0 280.65 283.08 280.49 282.73 25200 282.73 up up correct
VTWO.US Vanguard Russell 2000 Index Fund ETF Shares 20260821 0 121.2 121.4 120.55 121.25 785200 121.25 up up correct
VTWV.US Vanguard Russell 2000 Value Index Fund ETF Shares 20260821 0 199.1 199.39 197.74 198.38 39100 198.38 down down correct
VWOB.US Vanguard Emerging Markets Government Bond Index Fund ETF Shares 20260821 0 65.905 65.97 65.83 65.91 344806 65.5894 up up correct
VXUS.US Vanguard Total International Stock Index Fund ETF Shares 20260821 0 87.8 87.9 87.59 87.71 4044400 87.71 down down correct
VYMI.US Vanguard International High Dividend Yield Index Fund ETF Shares 20260821 0 105.15 105.375 105.08 105.25 856000 105.25 up up correct
WBND.US Western Asset Total Return ETF 20260821 0 49.44 49.44 49.34 49.34 43145 49.34 down down correct
WCBR.US WisdomTree Trust 20260821 0 39.09 39.64 38.33 39.64 41100 39.64 up up correct
WOOD.US iShares Global Timber & Forestry ETF 20260821 0 71.98 72.69 71.97 72.49 19800 72.49 up up correct
XT.US iShares Exponential Technologies ETF 20260821 0 82.42 83.19 82.42 82.9 63000 82.9 up up correct
YLDE.US ClearBridge Dividend Strategy ESG ETF 20260821 0 57.651 57.79 57.61 57.639 21800 57.3164 down down correct

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