CollectAI

close-nasdaq_etfs

2026/08/24

TICKER DESC DATE TIME OPEN HIGH LOW CLOSE VOL Adj CLOSE Trend Predict Result
AADR.US AdvisorShares Dorsey Wright ADR ETF 20260824 0 83.59 83.7218 83.2701 83.7218 2217 83.7218 up up correct
AAXJ.US iShares MSCI All Country Asia ex Japan ETF 20260824 0 115.36 115.41 113.74 114.34 264189 114.34 down down correct
ACWI.US iShares Trust 20260824 0 160.5 160.5 159.83 160.2 929600 160.2 down down correct
ACWX.US iShares MSCI ACWI ex U.S. ETF 20260824 0 77.6 77.6 77.21 77.45 923875 77.45 down down correct
AGNG.US Global X Aging Population ETF 20260824 0 38.9 38.915 38.768 38.8256 20654 38.8256 down down correct
AGZD.US WisdomTree Interest Rate Hedged U.S. Aggregate Bond Fund 20260824 0 22.61 22.61 22.58 22.595 14540 22.515 down down correct
AIA.US iShares Trust 20260824 0 137.1 137.1 135.21 136.085 106708 136.085 down up incorrect
AIQ.US Global X Artificial Intelligence & Technology ETF 20260824 0 62.7 62.84 61.96 62.3 803500 62.3 down down correct
AIRR.US First Trust Exchange 20260824 0 115.16 115.16 112.2 112.36 801500 112.36 down down correct
ALTY.US Global X Funds 20260824 0 12.25 12.37 12.25 12.36 15800 12.36 up up correct
ANGL.US VanEck Vectors ETF Trust 20260824 0 29 29.04 28.99 29.03 284500 28.8709 up down incorrect
AQWA.US Global X Funds 20260824 0 19.35 19.35 19.25 19.27 37800 19.27 down down correct
BBH.US VanEck Vectors Biotech ETF 20260824 0 241.13 241.13 237.75 240.41 8501 240.41 down down correct
BGRN.US iShares Trust 20260824 0 46.88 46.95 46.88 46.9352 20258 46.7607 up up correct
BIB.US ProShares Ultra Nasdaq Biotechnology 20260824 0 123.15 123.15 118.5 120.906 16663 120.906 down down correct
BIS.US ProShares UltraShort Nasdaq Biotechnology 20260824 0 11.03 11.03 10.9 10.93 4000 10.93 down up incorrect
BKCH.US Global X Blockchain ETF 20260824 0 70.01 71.37 68.5 68.95 43485 68.95 down down correct
BND.US Vanguard Bond Index Funds 20260824 0 72.3 72.425 72.3 72.37 6784415 72.1167 up up correct
BNDW.US Vanguard Total World Bond ETF 20260824 0 67.38 67.52 67.38 67.5 78700 67.2935 up up correct
BNDX.US Vanguard Total International Bond Index Fund ETF Shares 20260824 0 47.67 47.7 47.64 47.68 3892900 47.5591 up up correct
BOTZ.US Global X Robotics & Artificial Intelligence ETF 20260824 0 35.73 35.73 35.24 35.25 683387 35.25 down down correct
BSCQ.US Invesco BulletShares 2026 Corporate Bond ETF 20260824 0 19.52 19.52 19.51 19.51 771200 19.51 down down correct
BSCR.US Invesco BulletShares 2027 Corporate Bond ETF 20260824 0 19.6 19.61 19.6 19.605 413112 19.605 up up correct
BSCS.US Invesco BulletShares 2028 Corporate Bond ETF 20260824 0 20.31 20.32 20.3 20.32 489600 20.32 up up correct
BSCT.US Invesco BulletShares 2029 Corporate Bond ETF 20260824 0 18.48 18.5 18.48 18.495 430700 18.495 up down incorrect
BSCU.US Invesco BulletShares 2030 Corporate Bond ETF 20260824 0 16.5 16.51 16.49 16.495 495200 16.495 down down correct
BSCV.US Invesco BulletShares 2031 Corporate Bond ETF 20260824 0 16.2 16.21 16.195 16.205 588860 16.205 up up correct
BSJQ.US Invesco BulletShares 2026 High Yield Corporate Bond ETF 20260824 0 22.87 22.88 22.87 22.875 166945 22.875 up up correct
BSJR.US Invesco BulletShares 2027 High Yield Corporate Bond ETF 20260824 0 22.35 22.35 22.322 22.345 92800 22.345 down up incorrect
BSJS.US Invesco BulletShares 2028 High Yield Corporate Bond ETF 20260824 0 21.75 21.75 21.72 21.735 97481 21.735 down down correct
BSJT.US Invesco BulletShares 2029 High Yield Corporate Bond ETF 20260824 0 21.09 21.11 21.07 21.105 65869 21.105 up up correct
BSMQ.US Invesco Exchange 20260824 0 23.5 23.51 23.4816 23.505 18538 23.505 up up correct
BSMR.US Invesco Exchange 20260824 0 23.615 23.63 23.6 23.615 92594 23.615
BSMS.US Invesco Exchange 20260824 0 23.379 23.379 23.34 23.378 15300 23.378 down down correct
BSMT.US Invesco Exchange 20260824 0 22.91 22.96 22.91 22.936 49100 22.936 up up correct
BSMU.US Invesco BulletShares 2030 Municipal Bond ETF 20260824 0 21.72 21.73 21.71 21.715 29842 21.715 down down correct
BSMV.US Invesco BulletShares 2031 Municipal Bond ETF 20260824 0 20.77 20.775 20.75 20.7666 30917 20.7666 down down correct
BUG.US Global X Funds 20260824 0 40.48 40.56 39.65 39.98 4052900 39.98 down down correct
CARZ.US First Trust NASDAQ Global Auto Index Fund 20260824 0 104.5844 104.5844 104.5844 104.5844 363 104.5844
CATH.US Global X S&P 500 Catholic Values ETF 20260824 0 91.05 91.05 90.73 90.87 78942 90.87 down down correct
CDC.US Victory Portfolios II 20260824 0 77.23 77.6809 77.23 77.6562 12775 77.6562 up up correct
CDL.US Victory Portfolios II 20260824 0 80.87 81.155 80.775 81.0237 4398 81.0237 up up correct
CEFA.US Global X S&P Catholic Values Developed ex 20260824 0 41.49 41.6 41.49 41.6 671 41.6 up up correct
CFA.US VictoryShares US 500 Volatility Wtd ETF 20260824 0 101.82 101.95 101.566 101.829 5000 101.829 up up correct
CFO.US Victory Portfolios II 20260824 0 82.56 82.5601 82.37 82.5529 7780 82.5529 down down correct
CIBR.US First Trust Exchange 20260824 0 94.18 94.48 92.79 93.23 1332588 93.23 down down correct
CLOU.US Global X Funds 20260824 0 27.91 28.01 27.68 27.7 136700 27.7 down down correct
COMT.US iShares GSCI Commodity Dynamic Roll Strategy ETF 20260824 0 35.03 35.03 34.565 34.59 153933 34.59 down up incorrect
CSB.US VictoryShares US Small Cap High Div Volatility Wtd ETF 20260824 0 67.13 67.405 67.09 67.1591 8262 67.1591 up down incorrect
CTEC.US Global X Funds 20260824 0 56.78 57.04 56.74 56.74 2000 56.74 down down correct
CXSE.US WisdomTree Trust 20260824 0 37.81 37.83 37.73 37.78 24400 37.78 down down correct
DALI.US First Trust Dorsey Wright DALI 1 ETF 20260824 0 29.1 29.255 29.1 29.255 1400 29.255 up up correct
DAPP.US VanEck Vectors ETF Trust 20260824 0 19.56 19.94 19.27 19.36 499400 19.36 down down correct
DAX.US Global X DAX Germany ETF 20260824 0 47.14 47.26 47.07 47.1945 14173 47.1945 up up correct
DDI.US DoubleDown Interactive Co. Ltd. American Depository Shares 20260824 0 13 13.2799 12.7601 12.79 99434 12.79 down down correct
DDIV.US First Trust Dorsey Wright Momentum & Dividend ETF 20260824 0 46.7 46.762 46.7 46.762 900 46.762 up up correct
DEMZ.US Democratic Large Cap Core ETF 20260824 0 47.76 47.84 47.69 47.828 5013 47.828 up up correct
DGRE.US WisdomTree Emerging Markets Quality Dividend Growth Fund 20260824 0 40.24 40.24 39.786 39.909 6400 39.909 down down correct
DGRS.US WisdomTree Trust 20260824 0 60.28 60.44 59.9973 60.0453 17757 59.965 down down correct
DGRW.US WisdomTree U.S. Quality Dividend Growth Fund 20260824 0 99.3 99.39 99.05 99.25 488100 99.1951 down up incorrect
DMXF.US iShares ESG Advanced MSCI EAFE Index ETF 20260824 0 86.52 86.789 86.22 86.595 14949 86.595 up up correct
DRIV.US Global X Funds 20260824 0 34.62 34.65 34.205 34.25 21182 34.25 down down correct
DVLU.US First Trust Dorsey Wright Momentum & Value ETF 20260824 0 41.07 41.1363 41.02 41.1363 3642 41.1363 up down incorrect
DVOL.US First Trust Exchange 20260824 0 37.38 37.4 37.24 37.3148 3542 37.3148 down down correct
DVY.US iShares Trust 20260824 0 164.25 165.06 164.12 164.64 232369 164.64 up up correct
DWAS.US Invesco DWA SmallCap Momentum ETF 20260824 0 114.07 114.07 112.4531 112.4531 5361 112.4531 down down correct
DWAW.US AdvisorShares Trust 20260824 0 50.89 50.966 50.89 50.966 700 50.966 up up correct
DWSH.US AdvisorShares Dorsey Wright Short ETF 20260824 0 5.395 5.4 5.36 5.39 27589 5.39 down down correct
DWUS.US AdvisorShares Trust 20260824 0 59.32 59.415 59.32 59.403 1800 59.403 up up correct
EBIZ.US Global X Funds 20260824 0 30.3 30.575 30.3 30.566 2600 30.566 up down incorrect
ECOW.US Pacer Emerging Markets Cash Cows 100 ETF 20260824 0 27.83 27.83 27.77 27.797 13300 27.797 down down correct
EEMA.US iShares MSCI Emerging Markets Asia ETF 20260824 0 115.04 115.04 113.94 114.505 177850 114.505 down down correct
EFAS.US Global X MSCI SuperDividend EAFE ETF 20260824 0 23.39 23.445 23.2867 23.415 5095 23.415 up up correct
EMB.US iShares J.P. Morgan USD Emerging Markets Bond ETF 20260824 0 94.83 95.015 94.81 94.85 1328884 94.436 up up correct
EMCB.US WisdomTree Emerging Markets Corporate Bond Fund 20260824 0 65.98 66 65.87 65.99 5800 65.691 up up correct
EMIF.US iShares Emerging Markets Infrastructure ETF 20260824 0 25.77 25.84 25.76 25.84 1671 25.84 up up correct
EMXC.US iShares MSCI Emerging Markets ex China ETF 20260824 0 96.93 97.02 95.82 96.36 1049600 96.36 down down correct
EMXF.US iShares Trust 20260824 0 56.73 56.73 56.1219 56.3013 3573 56.3013 down down correct
ENZL.US iShares MSCI New Zealand ETF 20260824 0 48.68 48.68 48.33 48.52 49709 48.52 down down correct
EQRR.US ProShares Equities for Rising Rates ETF 20260824 0 86.44 86.69 85.99 86.1503 3226 86.1503 down down correct
ESGD.US iShares ESG Aware MSCI EAFE ETF 20260824 0 106.93 107.225 106.815 107.04 166465 107.04 up up correct
ESGE.US iShares ESG Aware MSCI EM ETF 20260824 0 53.41 53.479 52.91 53.12 438400 53.12 down down correct
ESGU.US iShares ESG Aware MSCI USA ETF 20260824 0 167.47 167.64 167.04 167.26 190700 167.26 down down correct
ESMV.US iShares ESG MSCI USA Min Vol Factor ETF 20260824 0 31.94 31.9532 31.94 31.9532 198 31.9532 up up correct
ESPO.US VanEck Vectors Video Gaming and eSports ETF 20260824 0 97.7 98.37 97.7 98.08 16200 98.08 up up correct
EUFN.US iShares MSCI Europe Financials ETF 20260824 0 42.21 42.55 42.21 42.48 2140500 42.48 up up correct
EWJV.US iShares Trust 20260824 0 47.08 47.23 46.93 47.12 247600 47.12 up up correct
EWZS.US iShares MSCI Brazil Small 20260824 0 12.195 12.6 12.185 12.45 282133 12.45 up up correct
FAAR.US First Trust Exchange 20260824 0 31.311 31.4135 31.0683 31.14 52989 31.14 down down correct
FAB.US First Trust Exchange 20260824 0 107.74 108.26 107.585 107.7736 5308 107.7736 up up correct
FAD.US First Trust Multi Cap Growth AlphaDEX Fund 20260824 0 187.55 187.55 186.34 186.56 8313 186.56 down down correct
FALN.US iShares Fallen Angels USD Bond ETF 20260824 0 27 27.045 26.9851 27.03 482010 26.8874 up up correct
FCA.US First Trust Exchange 20260824 0 27.29 27.4 27.21 27.32 2100 27.32 up down incorrect
FCAL.US First Trust Exchange 20260824 0 48.55 48.56 48.45 48.493 41800 48.493 down down correct
FCEF.US First Trust CEF Income Opportunity ETF 20260824 0 24.2 24.2 23.981 24.065 8385 24.065 down down correct
FCVT.US First Trust SSI Strategic Convertible Securities ETF 20260824 0 49.54 49.5512 49.3001 49.3722 25457 49.3722 down up incorrect
FDIV.US First Trust Strategic Income ETF 20260824 0 28.65 28.6969 28.65 28.6969 1048 28.6969 up down incorrect
FDNI.US First Trust Dow Jones International Internet ETF 20260824 0 28.12 28.41 28.12 28.24 93000 28.24 up up correct
FDT.US First Trust Exchange 20260824 0 94.97 95.2 94.49 94.8875 231066 94.8875 down down correct
FDTS.US First Trust Developed Markets ex 20260824 0 69.65 69.65 69.583 69.583 288 69.583 down down correct
FEM.US First Trust Emerging Markets AlphaDEX Fund 20260824 0 32.63 32.63 32.45 32.58 56100 32.58 down down correct
FEMB.US First Trust Emerging Markets Local Currency Bond ETF 20260824 0 29.82 29.87 29.57 29.73 25698 29.73 down down correct
FEMS.US First Trust Exchange 20260824 0 46.29 46.52 46.05 46.1852 51082 46.1852 down down correct
FEP.US First Trust Europe AlphaDEX Fund 20260824 0 60.64 60.7 60.38 60.59 10000 60.59 down up incorrect
FEUZ.US First Trust Exchange 20260824 0 68.645 68.7148 68.645 68.7148 1094 68.7148 up up correct
FEX.US First Trust Large Cap Core AlphaDEX Fund 20260824 0 139.4 139.545 138.9701 139.3615 7443 139.3615 down down correct
FGM.US First Trust Germany AlphaDEX Fund 20260824 0 63.25 63.5 63.25 63.5 3238 63.5 up up correct
FICS.US First Trust International Developed Cap Strength ETF 20260824 0 42.594 42.71 42.594 42.6309 2622 42.6309 up up correct
FID.US First Trust S&P International Dividend Aristocrats ETF 20260824 0 23.16 23.2461 23.1501 23.21 3516 23.21 up down incorrect
FINX.US Global X FinTech ETF 20260824 0 27.55 27.8658 27.36 27.4201 48842 27.4201 down down correct
FIXD.US First Trust Exchange 20260824 0 42.77 43.0378 42.77 42.841 231205 42.841 up up correct
FJP.US First Trust Japan AlphaDEX Fund 20260824 0 76.69 77.07 76.17 76.55 6900 76.55 down down correct
FKU.US First Trust United Kingdom AlphaDEX Fund 20260824 0 57.41 57.41 55.86 57.25 3100 57.25 down down correct
FLN.US First Trust Latin America AlphaDEX Fund 20260824 0 25.48 25.595 25.48 25.5036 4063 25.5036 up up correct
FMB.US First Trust Managed Municipal ETF 20260824 0 50.23 50.24 50.15 50.22 148000 50.22 down up incorrect
FMHI.US First Trust Exchange 20260824 0 47.45 47.48 47.29 47.38 206700 47.38 down down correct
FNK.US First Trust Mid Cap Value AlphaDEX Fund 20260824 0 64.75 64.75 64.68 64.75 900 64.75
FNX.US First Trust Mid Cap Core AlphaDEX Fund 20260824 0 145.67 145.73 145.09 145.3334 3524 145.3334 down down correct
FNY.US First Trust Mid Cap Growth AlphaDEX Fund 20260824 0 104.72 104.72 103.87 104.09 18800 104.09 down down correct
FPA.US First Trust Asia Pacific Ex 20260824 0 48.68 48.68 48.4257 48.4257 313 48.4257 down down correct
FPXE.US First Trust IPOX Europe Equity Opportunities ETF 20260824 0 33.505 33.5389 33.505 33.5389 207 33.5389 up up correct
FPXI.US First Trust International Equity Opportunities ETF 20260824 0 71.19 71.19 70.51 70.8284 7379 70.8284 down up incorrect
FSZ.US First Trust Switzerland AlphaDEX Fund 20260824 0 82.62 82.62 82.62 82.62 100 82.62
FTA.US First Trust Large Cap Value AlphaDEX Fund 20260824 0 103.83 104.43 103.83 104.22 23900 104.22 up up correct
FTAG.US First Trust Exchange 20260824 0 30.42 30.44 30.2192 30.2192 1450 30.2192 down down correct
FTC.US First Trust Large Cap Growth AlphaDEX Fund 20260824 0 179.35 179.35 177.64 178.51 8000 178.51 down up incorrect
FTCS.US First Trust Capital Strength ETF 20260824 0 101.66 102.55 101.66 102.28 212100 102.28 up down incorrect
FTGC.US First Trust Global Tactical Commodity Strategy Fund 20260824 0 30.53 30.57 30.3499 30.4 410853 30.4 down down correct
FTHI.US First Trust BuyWrite Income ETF 20260824 0 23.82 23.82 23.7 23.78 749200 23.78 down down correct
FTRI.US First Trust Exchange 20260824 0 18.88 18.9 18.77 18.86 30400 18.86 down down correct
FTSL.US First Trust Senior Loan Fund 20260824 0 44.76 44.82 44.74 44.77 175907 44.77 up up correct
FTSM.US First Trust Enhanced Short Maturity ETF 20260824 0 59.86 59.9 59.86 59.9 516000 59.696 up up correct
FTXG.US First Trust Nasdaq Food & Beverage ETF 20260824 0 23.75 23.75 23.56 23.619 5000 23.619 down up incorrect
FTXH.US First Trust Nasdaq Pharmaceuticals ETF 20260824 0 42.22 42.26 41.74 42.224 126300 42.224 up up correct
FTXL.US First Trust Nasdaq Semiconductor ETF 20260824 0 222.25 222.25 216.01 219.5 182900 219.5 down down correct
FTXN.US First Trust Nasdaq Oil & Gas ETF 20260824 0 40.08 40.2 39.5621 39.9392 30274 39.9392 down down correct
FTXO.US First Trust Nasdaq Bank ETF 20260824 0 41.8 42.34 41.8 41.9349 52951 41.9349 up up correct
FTXR.US First Trust Nasdaq Transportation ETF 20260824 0 44.78 44.78 44.155 44.2453 21424 44.2453 down down correct
FV.US First Trust Dorsey Wright Focus 5 ETF 20260824 0 73.5 73.5 72.8651 73.2613 40133 73.2613 down up incorrect
FVC.US First Trust Dorsey Wright Dynamic Focus 5 ETF 20260824 0 42.04 42.275 42.02 42.275 4000 42.275 up up correct
FYC.US First Trust Small Cap Growth AlphaDEX Fund 20260824 0 121.91 121.91 120.82 121.07 144277 121.07 down down correct
FYT.US First Trust Small Cap Value AlphaDEX Fund 20260824 0 72.63 72.82 72.26 72.3 5900 72.3 down down correct
FYX.US First Trust Exchange 20260824 0 143.49 144.01 142.8991 142.8991 30403 142.8991 down down correct
GLDI.US Credit Suisse X 20260824 0 151.99 152.105 151.4 151.58 59914 151.58 down down correct
GNMA.US iShares GNMA Bond ETF 20260824 0 43.36 43.82 43.36 43.66 27560 43.5014 up up correct
GNOM.US Global X Genomics & Biotechnology ETF 20260824 0 66.06 66.06 64.03 65.127 41500 65.127 down down correct
GRID.US First Trust NASDAQ Clean Edge Smart Grid Infrastructure Index Fund 20260824 0 179.45 179.56 177.31 178.2 385190 178.2 down down correct
HERD.US Pacer Cash Cows Fund of Funds ETF 20260824 0 52.98 53 52.81 52.915 4900 52.915 down down correct
HERO.US Global X Funds 20260824 0 27.47 27.47 27.26 27.35 9600 27.35 down down correct
HLAL.US Wahed FTSE USA Shariah ETF 20260824 0 72.08 72.11 71.59 71.71 111856 71.71 down down correct
HNDL.US Strategy Shares 20260824 0 22.58 22.58 22.47 22.5412 93314 22.5412 down down correct
HYDR.US Global X Hydrogen ETF 20260824 0 42.31 43.07 41.48 42.2827 24392 42.2827 down down correct
HYLS.US First Trust Tactical High Yield ETF 20260824 0 40.52 40.78 40.5 40.54 89531 40.54 up up correct
HYXF.US iShares ESG Advanced High Yield Corporate Bond ETF 20260824 0 46.54 46.582 46.32 46.48 15100 46.2484 down up incorrect
HYZD.US WisdomTree Interest Rate Hedged High Yield Bond Fund 20260824 0 22.62 22.69 22.62 22.66 50200 22.5601 up up correct
IBB.US iShares Biotechnology ETF 20260824 0 212.695 213.46 210.09 212.53 1243665 212.53 down down correct
IBBQ.US Invesco Nasdaq Biotechnology ETF 20260824 0 36.34 36.34 35.73 36.11 49300 36.11 down up incorrect
IBTA.US iShares Trust 20260824 0 37.71 39.175 37.36 38.44 223498 38.44 up up correct
IBTG.US iShares Trust 20260824 0 22.88 22.89 22.88 22.88 2118300 22.8055
IBTH.US iShares Trust 20260824 0 22.37 22.38 22.37 22.37 322700 22.3005
IBTI.US iShares Trust 20260824 0 22.1 22.11 22.09 22.105 331400 22.0348 up up correct
IBTJ.US iShares Trust 20260824 0 21.56 21.57 21.555 21.56 293000 21.4904
IBTK.US iShares iBonds Dec 2030 Term Treasury ETF 20260824 0 19.41 19.42 19.403 19.41 157900 19.348
IBTL.US iShares iBonds Dec 2031 Term Treasury ETF 20260824 0 19.99 20.01 19.99 20 365800 19.9337 up up correct
ICLN.US iShares Global Clean Energy ETF 20260824 0 17.495 17.515 17.295 17.43 6386157 17.43 down down correct
IEF.US iShares 7 20260824 0 92.945 93.14 92.94 93.01 5809982 92.677 up up correct
IEI.US iShares 3 20260824 0 116.44 116.57 116.44 116.5 596100 116.1276 up up correct
IEUS.US iShares MSCI Europe Small 20260824 0 74.14 74.15 73.72 73.8599 5615 73.8599 down down correct
IFGL.US iShares International Developed Real Estate ETF 20260824 0 22.8 23 22.78 22.84 16300 22.84 up down incorrect
IFV.US First Trust Dorsey Wright International Focus 5 ETF 20260824 0 26.0495 26.125 25.93 26.044 56616 26.044 down down correct
IGF.US iShares Trust 20260824 0 65.45 65.57 65.13 65.52 599300 65.52 up up correct
IGIB.US iShares 5 20260824 0 52.2 52.27 52.2 52.22 1928000 51.998 up up correct
IGOV.US iShares International Treasury Bond ETF 20260824 0 41.43 41.57 41.39 41.47 199300 41.47 up down incorrect
IGSB.US iShares 1 20260824 0 52.13 52.15 52.12 52.14 3303900 51.9378 up up correct
IJT.US iShares S&P Small 20260824 0 173.8 173.9 172.85 173.32 1475500 173.32 down down correct
IMCV.US iShares Morningstar Mid 20260824 0 98.33 98.66 98.16 98.49 16900 98.49 up up correct
INDY.US iShares India 50 ETF 20260824 0 43.36 43.4135 43.27 43.3264 133202 43.3264 down down correct
IPKW.US Invesco International BuyBack Achievers ETF 20260824 0 61.26 61.33 61.1001 61.265 23454 61.265 up up correct
ISHG.US iShares 1 20260824 0 76.01 76.31 75.98 76.14 218900 76.14 up up correct
ISTB.US iShares Core 1 20260824 0 48.04 48.06 48.03 48.05 312000 47.8726 up up correct
IUS.US Invesco RAFI Strategic US ETF 20260824 0 69.8 70 69.8 69.95 54400 69.95 up up correct
IUSB.US iShares Core Total USD Bond Market ETF 20260824 0 45.485 45.55 45.48 45.51 2916689 45.3418 up up correct
IUSG.US iShares Core S&P U.S. Growth ETF 20260824 0 189.27 189.31 187.93 188.48 514200 188.48 down down correct
IUSV.US iShares Core S&P U.S. Value ETF 20260824 0 114.88 115.24 114.77 115.13 518600 115.13 up up correct
IXUS.US iShares Core MSCI Total International Stock ETF 20260824 0 97.56 97.56 97.12 97.4 1645300 97.4 down down correct
JOET.US Virtus ETF Trust II 20260824 0 46.09 46.09 45.82 45.99 20706 45.99 down down correct
JSML.US Janus Henderson Small Cap Growth Alpha ETF 20260824 0 90.53 90.53 89.21 89.5822 10385 89.5822 down down correct
KBWB.US Invesco Exchange 20260824 0 95.71 96.93 95.71 96.15 1194282 96.15 up up correct
KBWD.US Invesco KBW High Dividend Yield Financial ETF 20260824 0 12.5 12.55 12.43 12.52 426620 12.52 up up correct
KBWP.US Invesco KBW Property & Casualty Insurance ETF 20260824 0 133.57 136.44 133.57 136.35 15900 136.35 up up correct
KBWY.US Invesco KBW Premium Yield Equity REIT ETF 20260824 0 18.23 18.43 18.22 18.34 199900 18.34 up up correct
KROP.US Global X Funds 20260824 0 36.94 37.25 36.9 36.9 5280 36.9 down down correct
LDEM.US iShares ESG MSCI EM Leaders ETF 20260824 0 60.71 60.7731 60.71 60.7731 382 60.7731 up up correct
LDSF.US First Trust Exchange 20260824 0 18.82 18.8399 18.8138 18.8244 4057 18.8244 up down incorrect
LEGR.US First Trust Exchange 20260824 0 66.49 66.49 66.32 66.413 900 66.413 down down correct
LMBS.US First Trust Low Duration Opportunities ETF 20260824 0 49.52 49.57 49.49 49.54 365000 49.54 up up correct
LRGE.US ClearBridge Large Cap Growth ESG ETF 20260824 0 87.06 87.5304 87.06 87.1389 12950 87.1389 up up correct
LVHD.US Legg Mason Low Volatility High Dividend ETF 20260824 0 44.45 44.754 44.45 44.733 29000 44.733 up up correct
MBB.US iShares Trust 20260824 0 93.16 93.34 93.15 93.31 1265627 92.9704 up up correct
MCHI.US iShares MSCI China ETF 20260824 0 54.765 55.005 54.7 54.93 1061660 54.93 up up correct
MDIV.US First Trust Multi 20260824 0 16.76 16.86 16.76 16.84 51500 16.84 up up correct
MILN.US Global X Millennials Consumer ETF 20260824 0 46.58 47.2686 46.58 47.2212 6103 47.2212 up up correct
NFTY.US First Trust Exchange 20260824 0 54.01 54.095 53.8001 53.945 27577 53.945 down down correct
NXTG.US First Trust Exchange 20260824 0 148.91 149.91 148.91 149.66 4800 149.66 up up correct
ONEQ.US Fidelity Nasdaq Composite Index ETF 20260824 0 102.73 102.8599 102.0801 102.4 154185 102.4 down up incorrect
PDBC.US Invesco Optimum Yield Diversified Commodity Strategy No K 20260824 0 18.62 18.63 18.423 18.47 7256900 18.47 down up incorrect
PDP.US Invesco DWA Momentum ETF 20260824 0 134.75 135.03 133.24 134.25 19486 134.25 down down correct
PEY.US Invesco High Yield Equity Dividend Achievers ETF 20260824 0 25.12 25.29 25.12 25.22 256899 25.22 up up correct
PEZ.US Invesco DWA Consumer Cyclicals Momentum ETF 20260824 0 99.33 99.33 99.135 99.2106 724 99.2106 down up incorrect
PFF.US iShares Preferred and Income Securities ETF 20260824 0 30.48 30.54 30.38 30.51 2232700 30.3624 up down incorrect
PFI.US Invesco DWA Financial Momentum ETF 20260824 0 62.33 62.73 62.33 62.634 2035 62.634 up up correct
PFM.US Invesco Dividend Achievers ETF 20260824 0 57.48 57.67 57.48 57.6578 34321 57.6578 up up correct
PGJ.US Invesco Golden Dragon China ETF 20260824 0 24.04 24.055 23.9 23.92 19047 23.92 down down correct
PHO.US Invesco Water Resources ETF 20260824 0 72.32 72.63 71.96 72.31 60023 72.31 down down correct
PID.US Invesco International Dividend Achievers ETF 20260824 0 23.09 23.09 22.99 23.0415 44733 23.0415 down down correct
PIE.US Invesco DWA Emerging Markets Momentum ETF 20260824 0 33.03 33.03 32.46 32.7903 56890 32.7903 down up incorrect
PIO.US Invesco Global Water ETF 20260824 0 45.03 45.1 44.97 45.0336 7952 45.0336 up up correct
PIZ.US Invesco DWA Developed Markets Momentum ETF 20260824 0 53.35 53.43 52.99 53.26 89900 53.26 down down correct
PKW.US Invesco BuyBack Achievers ETF 20260824 0 151.27 152.29 151.27 151.8 24900 151.8 up up correct
PNQI.US Invesco NASDAQ Internet ETF 20260824 0 51.81 52.38 51.79 52.2961 15115 52.2961 up down incorrect
PPH.US VanEck Vectors ETF Trust 20260824 0 116.48 116.635 115.495 116.48 97681 116.48
PRFZ.US Invesco FTSE RAFI US 1500 Small 20260824 0 55.74 55.74 55.33 55.43 32300 55.43 down down correct
PRN.US Invesco DWA Industrials Momentum ETF 20260824 0 205.3 205.3 201.51 202.34 68700 202.34 down down correct
PSC.US Principal Exchange 20260824 0 69.68 69.7639 69.3525 69.5153 119536 69.5153 down up incorrect
PSCC.US Invesco S&P SmallCap Consumer Staples ETF 20260824 0 37.84 38.22 37.84 38.1431 121116 38.1431 up up correct
PSCD.US Invesco S&P SmallCap Consumer Discretionary ETF 20260824 0 120.8 120.8 120.06 120.24 13300 120.24 down down correct
PSCE.US Invesco S&P SmallCap Energy ETF 20260824 0 62.71 62.71 61.21 61.65 16100 61.65 down down correct
PSCF.US Invesco S&P SmallCap Financials ETF 20260824 0 66.745 66.8666 66.745 66.8666 591 66.8666 up up correct
PSCH.US Invesco S&P SmallCap Health Care ETF 20260824 0 55.74 55.74 55.22 55.49 42000 55.49 down down correct
PSCI.US Invesco S&P SmallCap Industrials ETF 20260824 0 177.38 177.38 174.88 175.3473 22222 175.3473 down down correct
PSCM.US Invesco S&P SmallCap Materials ETF 20260824 0 100.87 100.91 99.55 99.5824 2104 99.5824 down down correct
PSCT.US Invesco S&P SmallCap Information Technology ETF 20260824 0 78.26 78.26 76.95 77.32 119428 77.32 down down correct
PSCU.US Invesco S&P SmallCap Utilities & Communication Services ETF 20260824 0 65.055 65.0649 65.055 65.0649 409 65.0649 up up correct
PSET.US Principal Exchange 20260824 0 80.265 80.265 80.2209 80.2209 255 80.2209 down down correct
PSL.US Invesco Exchange 20260824 0 117.28 117.28 116.915 117.1107 577 117.1107 down down correct
PTF.US Invesco Exchange 20260824 0 99.62 99.62 95.88 98.16 114334 98.16 down down correct
PTH.US Invesco DWA Healthcare Momentum ETF 20260824 0 62.55 62.55 61.805 62.3981 92784 62.3981 down up incorrect
PUI.US Invesco DWA Utilities Momentum ETF 20260824 0 44.4 44.5808 44.29 44.5808 1796 44.5808 up up correct
PXI.US Invesco DWA Energy Momentum ETF 20260824 0 63.41 63.41 62.38 62.75 4900 62.75 down down correct
PY.US Principal Exchange 20260824 0 58.185 58.22 58.03 58.2083 19037 58.2083 up up correct
PYZ.US Invesco DWA Basic Materials Momentum ETF 20260824 0 124.16 124.16 123.49 123.82 600 123.82 down down correct
QABA.US First Trust NASDAQ ABA Community Bank Index Fund 20260824 0 68.49 68.68 67.97 67.9759 40055 67.9759 down up incorrect
QAT.US iShares MSCI Qatar ETF 20260824 0 17.12 17.2 17.04 17.145 14700 17.145 up up correct
QCLN.US First Trust NASDAQ Clean Edge Green Energy Index Fund 20260824 0 49.91 49.91 48.98 49.27 473037 49.27 down down correct
QCLR.US Global X NASDAQ 100® Collar 95 20260824 0 27.665 27.665 27.65 27.65 900 27.65 down down correct
QQEW.US First Trust NASDAQ 20260824 0 163.27 163.648 162.49 163.09 28534 163.09 down down correct
QQMG.US Invesco ESG NASDAQ 100 ETF 20260824 0 49.36 49.383 48.95 49.173 14200 49.173 down down correct
QQQ.US Invesco QQQ Trust Series 1 20260824 0 709.66 709.79 702.7 706.32 37443141 706.32 down down correct
QQQA.US ProShares Trust 20260824 0 69.96 69.96 69.1 69.472 23000 69.472 down down correct
QQQJ.US Invesco NASDAQ Next Gen 100 ETF 20260824 0 45.77 45.79 45.492 45.64 98200 45.64 down down correct
QQQM.US Invesco NASDAQ 100 ETF 20260824 0 292.235 292.235 289.39 290.81 2728600 290.81 down down correct
QQXT.US First Trust NASDAQ 20260824 0 104.46 104.46 104.367 104.3955 1002 104.3955 down down correct
QRMI.US Global X NASDAQ 100® Risk Managed Income ETF 20260824 0 15.08 15.095 15.05 15.09 759 15.09 up down incorrect
QTEC.US First Trust Exchange 20260824 0 310 311.12 306.63 309.86 103100 309.86 down down correct
QTR.US Global X NASDAQ 100 Tail Risk ETF 20260824 0 33.5 33.52 33.5 33.5044 2154 33.5044 up up correct
QYLD.US Global X NASDAQ 100 Covered Call ETF 20260824 0 18.08 18.11 18 18.06 3649229 18.06 down down correct
QYLG.US Global X Funds 20260824 0 29.28 29.38 29.15 29.2875 60448 29.2875 up up correct
RDVY.US First Trust Rising Dividend Achievers ETF 20260824 0 81.74 82.38 81.74 82.32 987300 82.32 up down incorrect
REIT.US ALPS Active REIT ETF 20260824 0 30.76 30.9316 30.7 30.9316 2971 30.9316 up up correct
RFDI.US First Trust RiverFront Dynamic Developed International ETF 20260824 0 92.83 92.9397 92.82 92.9397 1666 92.9397 up up correct
RFEM.US First Trust RiverFront Dynamic Emerging Markets ETF 20260824 0 96.645 97.24 96.645 97.127 3300 97.127 up up correct
RING.US iShares MSCI Global Gold Miners ETF 20260824 0 91.58 92.22 89.6 91.24 1065342 91.24 down down correct
RNEM.US First Trust Exchange 20260824 0 56.3414 56.3847 56.3414 56.3847 362 56.3847 up up correct
RNRG.US Global X Renewable Energy Producers ETF 20260824 0 34.22 34.234 34.151 34.234 1500 34.234 up up correct
ROBT.US First Trust Exchange 20260824 0 59.21 59.21 58.535 58.5786 20457 58.5786 down down correct
RTH.US VanEck Vectors ETF Trust 20260824 0 263.48 267.1989 263.48 267.1989 4137 267.1989 up up correct
SARK.US Tuttle Capital Short Innovation ETF 20260824 0 24.85 25.47 24.85 25.4354 121947 25.4354 up up correct
SCZ.US iShares MSCI EAFE Small 20260824 0 86.56 86.67 86.42 86.5 464700 86.5 down up incorrect
SDG.US iShares MSCI Global Impact ETF 20260824 0 93.76 93.76 93.18 93.36 2871 93.36 down up incorrect
SDVY.US First Trust Exchange 20260824 0 43.88 44.17 43.8204 43.87 1045162 43.87 down down correct
SHV.US iShares Short Treasury Bond ETF 20260824 0 110.31 110.33 110.31 110.32 2165500 109.9822 up up correct
SHY.US iShares Trust 20260824 0 82 82.02 81.99 81.995 3587874 81.7507 down down correct
SKOR.US FlexShares Credit 20260824 0 47.96 47.995 47.96 47.995 49700 47.8043 up down incorrect
SKYU.US ProShares Ultra Cloud Computing 20260824 0 49.74 49.88 49.414 49.414 2047 49.414 down down correct
SKYY.US First Trust Exchange 20260824 0 160.33 160.72 158.79 158.97 131100 158.97 down down correct
SLQD.US iShares Trust 20260824 0 50.16 50.17 50.15 50.16 267600 49.9735
SLVO.US Credit Suisse X 20260824 0 71.23 71.34 70.59 71.07 110045 71.07 down down correct
SMCP.US AlphaMark Actively Managed Small Cap ETF 20260824 0 26.57 26.57 26.54 26.54 300 26.54 down down correct
SMH.US VanEck Vectors Semiconductor ETF 20260824 0 554.175 554.175 540.75 546.8 7743315 546.8 down down correct
SNSR.US Global X Internet of Things ETF 20260824 0 46.86 46.86 46.57 46.66 6025 46.66 down down correct
SOCL.US Global X Funds 20260824 0 45.13 45.13 44.66 44.9 2904 44.9 down down correct
SOXQ.US Invesco PHLX Semiconductor ETF 20260824 0 91 91 88.68 89.93 1446332 89.93 down down correct
SOXX.US iShares Semiconductor ETF 20260824 0 511.97 512.11 498.93 506.18 7828600 506.18 down down correct
SPRX.US Spear Alpha ETF 20260824 0 44.11 44.4 42.95 43.96 67804 43.96 down down correct
SQLV.US Legg Mason ETF Investment Trust 20260824 0 54.69 54.85 54.4037 54.4037 1014 54.4037 down down correct
SQQQ.US ProShares Trust 20260824 0 39.65 40.79 39.64 40.19 37596129 40.19 up up correct
SRET.US Global X SuperDividend REIT ETF 20260824 0 22.37 22.5 22.34 22.3974 34456 22.3974 up up correct
SUSB.US iShares ESG 1 20260824 0 24.85 24.86 24.84 24.846 104500 24.7502 down down correct
SUSC.US iShares ESG USD Corporate Bond ETF 20260824 0 22.67 22.709 22.67 22.694 204800 22.6052 up down incorrect
SUSL.US iShares ESG MSCI USA Leaders ETF 20260824 0 137.47 137.47 137.0101 137.1141 17268 137.1141 down up incorrect
TDIV.US First Trust NASDAQ Technology Dividend Index Fund 20260824 0 113.82 113.94 113.04 113.47 481900 113.47 down down correct
TLT.US iShares 20+ Year Treasury Bond ETF 20260824 0 82.49 82.88 82.45 82.56 29038464 82.2452 up up correct
TQQQ.US ProShares UltraPro QQQ 20260824 0 70 70.05 67.93 69.01 46660700 69.01 down down correct
TUR.US iShares Inc. 20260824 0 40.72 40.72 40.47 40.47 51700 40.47 down up incorrect
UAE.US iShares MSCI UAE ETF 20260824 0 19.54 19.66 19.53 19.64 108800 19.64 up down incorrect
UCRD.US VictoryShares ESG Corporate Bond ETF 20260824 0 21.06 21.085 21.06 21.085 800 21.085 up up correct
UCYB.US ProShares Ultra Nasdaq Cybersecurity 20260824 0 82.49 82.49 78.8 80.23 4390 80.23 down down correct
UFO.US Procure ETF Trust II 20260824 0 45.34 45.3775 44.61 44.67 231914 44.67 down down correct
USIG.US iShares Broad USD Investment Grade Corporate Bond ETF 20260824 0 50.26 50.34 50.26 50.3 1729800 50.0958 up up correct
USMC.US Principal U.S. Mega 20260824 0 75.81 75.9499 75.63 75.83 49118 75.83 up up correct
USOI.US Credit Suisse X 20260824 0 44.71 44.71 44.11 44.25 95100 44.25 down down correct
USXF.US iShares ESG Advanced MSCI USA ETF 20260824 0 67.91 68.01 67.3603 67.53 76357 67.53 down down correct
VCIT.US Vanguard Intermediate 20260824 0 81.11 81.24 81.0908 81.17 6288881 80.8296 up up correct
VCLT.US Vanguard Long 20260824 0 71.95 72.16 71.91 72 1815100 71.6395 up up correct
VCSH.US Vanguard Scottsdale Funds 20260824 0 78.56 78.64 78.55 78.61 3467300 78.3064 up up correct
VGIT.US Vanguard Intermediate 20260824 0 58.36 58.43 58.35 58.37 4606000 58.1633 up up correct
VGLT.US Vanguard Scottsdale Funds 20260824 0 52.99 53.21 52.975 53.05 2629452 52.8344 up up correct
VGSH.US Vanguard Short 20260824 0 58.13 58.15 58.12 58.13 4819800 57.9618
VIGI.US Vanguard International Dividend Appreciation Index Fund ETF Shares 20260824 0 98.32 98.535 98.075 98.42 196374 98.42 up up correct
VMBS.US Vanguard Mortgage 20260824 0 46.2 46.28 46.17 46.25 820200 46.083 up up correct
VNQI.US Vanguard Global ex 20260824 0 45.66 45.84 45.66 45.8 311799 45.8 up up correct
VONE.US Vanguard Russell 1000 Index Fund ETF Shares 20260824 0 346.28 346.78 345.6 345.98 83098 345.98 down down correct
VONG.US Vanguard Scottsdale Funds 20260824 0 125.43 125.5748 124.28 124.66 727151 124.66 down down correct
VONV.US Vanguard Scottsdale Funds 20260824 0 112.91 113.42 112.91 113.29 366450 113.29 up up correct
VRIG.US Invesco Actively Managed Exchange 20260824 0 25.05 25.05 25.04 25.05 348600 25.05
VSDA.US VictoryShares Dividend Accelerator ETF 20260824 0 60.85 61.215 60.8414 61.0376 3135 61.0376 up down incorrect
VSMV.US VictoryShares US Multi 20260824 0 60.94 61.12 60.94 61.086 3000 61.086 up up correct
VTC.US Vanguard Scottsdale Funds 20260824 0 75.15 75.29 75.15 75.2 242775 74.8726 up down incorrect
VTHR.US Vanguard Russell 3000 Index Fund ETF Shares 20260824 0 338.97 338.97 337.4 337.77 23163 337.77 down down correct
VTIP.US Vanguard Malvern Funds 20260824 0 49.78 49.7999 49.77 49.78 2639518 49.78
VTWG.US Vanguard Russell 2000 Growth Index Fund ETF Shares 20260824 0 282.25 282.25 279.41 279.75 13428 279.75 down down correct
VTWO.US Vanguard Russell 2000 Index Fund ETF Shares 20260824 0 121.11 121.13 120.25 120.47 658700 120.47 down up incorrect
VTWV.US Vanguard Russell 2000 Value Index Fund ETF Shares 20260824 0 198.47 198.94 197.65 197.75 15500 197.75 down down correct
VWOB.US Vanguard Emerging Markets Government Bond Index Fund ETF Shares 20260824 0 65.95 66.055 65.925 65.99 379320 65.6691 up up correct
VXUS.US Vanguard Total International Stock Index Fund ETF Shares 20260824 0 87.34 87.38 86.94 87.2 4610900 87.2 down down correct
VYMI.US Vanguard International High Dividend Yield Index Fund ETF Shares 20260824 0 105.07 105.26 104.955 105.17 718800 105.17 up up correct
WBND.US Western Asset Total Return ETF 20260824 0 49.37 49.48 49.37 49.41 19983 49.41 up up correct
WCBR.US WisdomTree Trust 20260824 0 39.49 39.55 38.65 38.8324 75934 38.8324 down down correct
WOOD.US iShares Global Timber & Forestry ETF 20260824 0 72.7 73 72.22 72.41 28700 72.41 down down correct
XT.US iShares Exponential Technologies ETF 20260824 0 82.56 82.56 81.8 82.087 52200 82.087 down down correct
YLDE.US ClearBridge Dividend Strategy ESG ETF 20260824 0 57.63 57.92 57.63 57.88 3100 57.5561 up up correct

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