CollectAI

close-nasdaq_etfs

2026/08/25

TICKER DESC DATE TIME OPEN HIGH LOW CLOSE VOL Adj CLOSE Trend Predict Result
AADR.US AdvisorShares Dorsey Wright ADR ETF 20260825 0 83.92 84.321 83.92 84.321 1460 84.321 up down incorrect
AAXJ.US iShares MSCI All Country Asia ex Japan ETF 20260825 0 116.32 116.76 115.66 116.69 1204226 116.69 up up correct
ACWI.US iShares Trust 20260825 0 160.9 161.14 160.34 161.08 1688100 161.08 up up correct
ACWX.US iShares MSCI ACWI ex U.S. ETF 20260825 0 77.98 78.24 77.785 78.22 1394695 78.22 up up correct
AGNG.US Global X Aging Population ETF 20260825 0 38.935 39.1 38.815 39.1 2193 39.1 up up correct
AGZD.US WisdomTree Interest Rate Hedged U.S. Aggregate Bond Fund 20260825 0 22.6 22.62 22.58 22.6 11599 22.52
AIA.US iShares Trust 20260825 0 138.01 138.53 137.445 138.45 106913 138.45 up up correct
AIQ.US Global X Artificial Intelligence & Technology ETF 20260825 0 62.7 63.265 62.64 63.08 3917400 63.08 up up correct
AIRR.US First Trust Exchange 20260825 0 113.88 113.88 110.819 111.2 2067600 111.2 down down correct
ALTY.US Global X Funds 20260825 0 12.39 12.39 12.37 12.382 18500 12.382 down up incorrect
ANGL.US VanEck Vectors ETF Trust 20260825 0 29.07 29.12 29.05 29.11 327800 28.9505 up down incorrect
AQWA.US Global X Funds 20260825 0 19.36 19.36 19.235 19.24 3400 19.24 down down correct
BBH.US VanEck Vectors Biotech ETF 20260825 0 240.22 244.345 240.22 243.7264 9843 243.7264 up up correct
BGRN.US iShares Trust 20260825 0 46.9738 47.11 46.9701 47.11 24687 46.9348 up up correct
BIB.US ProShares Ultra Nasdaq Biotechnology 20260825 0 123 125.76 123 125.1901 9771 125.1901 up up correct
BIS.US ProShares UltraShort Nasdaq Biotechnology 20260825 0 10.9 10.9 10.56 10.56 4600 10.56 down up incorrect
BKCH.US Global X Blockchain ETF 20260825 0 68.51 73.25 68.51 72.73 25158 72.73 up up correct
BND.US Vanguard Bond Index Funds 20260825 0 72.55 72.68 72.515 72.67 6293788 72.4156 up up correct
BNDW.US Vanguard Total World Bond ETF 20260825 0 67.67 67.8 67.61 67.8 52400 67.5926 up up correct
BNDX.US Vanguard Total International Bond Index Fund ETF Shares 20260825 0 47.81 47.91 47.78 47.91 3761000 47.7885 up up correct
BOTZ.US Global X Robotics & Artificial Intelligence ETF 20260825 0 35.695 35.8999 35.635 35.85 632551 35.85 up up correct
BSCQ.US Invesco BulletShares 2026 Corporate Bond ETF 20260825 0 19.51 19.52 19.51 19.515 497900 19.515 up up correct
BSCR.US Invesco BulletShares 2027 Corporate Bond ETF 20260825 0 19.6 19.61 19.6 19.61 488757 19.61 up up correct
BSCS.US Invesco BulletShares 2028 Corporate Bond ETF 20260825 0 20.33 20.34 20.32 20.34 516400 20.34 up up correct
BSCT.US Invesco BulletShares 2029 Corporate Bond ETF 20260825 0 18.52 18.53 18.51 18.53 431978 18.53 up up correct
BSCU.US Invesco BulletShares 2030 Corporate Bond ETF 20260825 0 16.54 16.55 16.521 16.55 416700 16.55 up up correct
BSCV.US Invesco BulletShares 2031 Corporate Bond ETF 20260825 0 16.24 16.26 16.2301 16.26 525190 16.26 up up correct
BSJQ.US Invesco BulletShares 2026 High Yield Corporate Bond ETF 20260825 0 22.89 22.9 22.89 22.895 149701 22.895 up up correct
BSJR.US Invesco BulletShares 2027 High Yield Corporate Bond ETF 20260825 0 22.36 22.37 22.35 22.365 112600 22.365 up down incorrect
BSJS.US Invesco BulletShares 2028 High Yield Corporate Bond ETF 20260825 0 21.74 21.76 21.73 21.7446 62308 21.7446 up up correct
BSJT.US Invesco BulletShares 2029 High Yield Corporate Bond ETF 20260825 0 21.12 21.15 21.1002 21.145 57670 21.145 up up correct
BSMQ.US Invesco Exchange 20260825 0 23.46 23.5 23.46 23.49 39271 23.49 up up correct
BSMR.US Invesco Exchange 20260825 0 23.64 23.64 23.61 23.625 40401 23.625 down down correct
BSMS.US Invesco Exchange 20260825 0 23.39 23.4 23.36 23.395 52300 23.395 up up correct
BSMT.US Invesco Exchange 20260825 0 22.94 23.01 22.91 22.936 60700 22.936 down up incorrect
BSMU.US Invesco BulletShares 2030 Municipal Bond ETF 20260825 0 21.72 21.725 21.7 21.715 111077 21.715 down down correct
BSMV.US Invesco BulletShares 2031 Municipal Bond ETF 20260825 0 20.78 20.7999 20.75 20.77 89864 20.77 down down correct
BUG.US Global X Funds 20260825 0 39.91 40.2 38.8 39.31 717900 39.31 down down correct
CARZ.US First Trust NASDAQ Global Auto Index Fund 20260825 0 105.42 105.6292 105.42 105.6292 397 105.6292 up down incorrect
CATH.US Global X S&P 500 Catholic Values ETF 20260825 0 91.11 91.3107 90.84 91.05 62276 91.05 down down correct
CDC.US Victory Portfolios II 20260825 0 77.3651 77.3651 76.98 77.2359 9735 77.2359 down down correct
CDL.US Victory Portfolios II 20260825 0 80.84 80.84 80.46 80.5976 7225 80.5976 down down correct
CEFA.US Global X S&P Catholic Values Developed ex 20260825 0 41.8 42.76 41.75 41.8517 39866 41.8517 up up correct
CFA.US VictoryShares US 500 Volatility Wtd ETF 20260825 0 101.75 101.75 101.53 101.647 2900 101.647 down down correct
CFO.US Victory Portfolios II 20260825 0 82.48 82.48 82.29 82.3988 8844 82.3988 down down correct
CIBR.US First Trust Exchange 20260825 0 93.595 93.93 91.5885 92.46 1561152 92.46 down down correct
CLOU.US Global X Funds 20260825 0 27.64 27.825 27.28 27.48 151100 27.48 down down correct
COMT.US iShares GSCI Commodity Dynamic Roll Strategy ETF 20260825 0 34.16 34.3 34 34 370373 34 down up incorrect
CSB.US VictoryShares US Small Cap High Div Volatility Wtd ETF 20260825 0 67.21 67.21 66.795 66.9155 4074 66.9155 down down correct
CTEC.US Global X Funds 20260825 0 57.7 57.7 57.606 57.606 300 57.606 down down correct
CXSE.US WisdomTree Trust 20260825 0 37.92 38.09 37.9 38.07 9000 38.07 up up correct
DALI.US First Trust Dorsey Wright DALI 1 ETF 20260825 0 29.3 29.571 29.3 29.571 2900 29.571 up up correct
DAPP.US VanEck Vectors ETF Trust 20260825 0 19.28 20.34 19.26 20.27 546300 20.27 up up correct
DAX.US Global X DAX Germany ETF 20260825 0 47.53 47.59 47.385 47.556 18555 47.556 up down incorrect
DDI.US DoubleDown Interactive Co. Ltd. American Depository Shares 20260825 0 12.72 12.96 12.65 12.8 147916 12.8 up up correct
DDIV.US First Trust Dorsey Wright Momentum & Dividend ETF 20260825 0 46.73 46.825 46.7 46.785 2800 46.785 up up correct
DEMZ.US Democratic Large Cap Core ETF 20260825 0 47.97 48.0608 47.84 48.0608 7470 48.0608 up down incorrect
DGRE.US WisdomTree Emerging Markets Quality Dividend Growth Fund 20260825 0 40.25 40.597 40.23 40.597 3000 40.597 up up correct
DGRS.US WisdomTree Trust 20260825 0 60.16 60.16 59.65 59.85 12123 59.77 down down correct
DGRW.US WisdomTree U.S. Quality Dividend Growth Fund 20260825 0 99.55 99.55 99.13 99.42 574200 99.365 down down correct
DMXF.US iShares ESG Advanced MSCI EAFE Index ETF 20260825 0 87.19 87.38 87.1 87.38 16155 87.38 up down incorrect
DRIV.US Global X Funds 20260825 0 34.4 34.5 34.21 34.4892 28175 34.4892 up up correct
DVLU.US First Trust Dorsey Wright Momentum & Value ETF 20260825 0 41.13 41.2735 41.1276 41.2735 24010 41.2735 up down incorrect
DVOL.US First Trust Exchange 20260825 0 37.33 37.38 37.23 37.3299 25515 37.3299 down down correct
DVY.US iShares Trust 20260825 0 164.28 164.3509 163.25 164.11 246113 164.11 down down correct
DWAS.US Invesco DWA SmallCap Momentum ETF 20260825 0 114.2194 114.2194 113.32 113.6281 4579 113.6281 down down correct
DWAW.US AdvisorShares Trust 20260825 0 51.18 51.18 51.14 51.171 400 51.171 down up incorrect
DWSH.US AdvisorShares Dorsey Wright Short ETF 20260825 0 5.4 5.44 5.4 5.425 7507 5.425 up down incorrect
DWUS.US AdvisorShares Trust 20260825 0 59.44 59.63 59.44 59.62 2300 59.62 up up correct
EBIZ.US Global X Funds 20260825 0 30.62 30.82 30.62 30.81 1300 30.81 up up correct
ECOW.US Pacer Emerging Markets Cash Cows 100 ETF 20260825 0 27.735 27.95 27.735 27.935 11600 27.935 up down incorrect
EEMA.US iShares MSCI Emerging Markets Asia ETF 20260825 0 115.47 116.38 115.47 116.1 44158 116.1 up up correct
EFAS.US Global X MSCI SuperDividend EAFE ETF 20260825 0 23.39 23.48 23.3501 23.39 14158 23.39
EMB.US iShares J.P. Morgan USD Emerging Markets Bond ETF 20260825 0 95.18 95.4 95.08 95.38 4576206 94.9637 up up correct
EMCB.US WisdomTree Emerging Markets Corporate Bond Fund 20260825 0 65.82 66.29 65.82 66.21 1600 65.91 up down incorrect
EMIF.US iShares Emerging Markets Infrastructure ETF 20260825 0 25.8 26.0432 25.8 26.0432 21989 26.0432 up up correct
EMXC.US iShares MSCI Emerging Markets ex China ETF 20260825 0 97.83 98.43 97.38 98.35 971000 98.35 up up correct
EMXF.US iShares Trust 20260825 0 57.05 57.1832 56.88 57.1832 3018 57.1832 up up correct
ENZL.US iShares MSCI New Zealand ETF 20260825 0 48.85 49.04 48.75 49.0087 52044 49.0087 up down incorrect
EQRR.US ProShares Equities for Rising Rates ETF 20260825 0 85.7501 85.98 85.7501 85.8565 14379 85.8565 up up correct
ESGD.US iShares ESG Aware MSCI EAFE ETF 20260825 0 107.48 107.76 107.185 107.73 605798 107.73 up up correct
ESGE.US iShares ESG Aware MSCI EM ETF 20260825 0 53.78 54.155 53.655 54.105 618800 54.105 up up correct
ESGU.US iShares ESG Aware MSCI USA ETF 20260825 0 167.89 167.92 167.16 167.78 2108800 167.78 down down correct
ESMV.US iShares ESG MSCI USA Min Vol Factor ETF 20260825 0 31.9997 31.9997 31.9997 31.9997 14 31.9997
ESPO.US VanEck Vectors Video Gaming and eSports ETF 20260825 0 97.92 98.5 97.92 98.45 4500 98.45 up up correct
EUFN.US iShares MSCI Europe Financials ETF 20260825 0 42.48 42.65 42.32 42.62 1694400 42.62 up up correct
EWJV.US iShares Trust 20260825 0 47.38 47.42 47.14 47.36 63100 47.36 down down correct
EWZS.US iShares MSCI Brazil Small 20260825 0 12.54 12.815 12.42 12.8 154987 12.8 up up correct
FAAR.US First Trust Exchange 20260825 0 31.03 31.11 30.96 31.0334 14461 31.0334 up up correct
FAB.US First Trust Exchange 20260825 0 107.105 107.53 106.98 107.4723 26026 107.4723 up up correct
FAD.US First Trust Multi Cap Growth AlphaDEX Fund 20260825 0 187.44 188.45 187.24 187.6405 10937 187.6405 up up correct
FALN.US iShares Fallen Angels USD Bond ETF 20260825 0 27.08 27.115 27.045 27.1143 249181 26.9713 up up correct
FCA.US First Trust Exchange 20260825 0 27.27 27.59 27.25 27.49 22400 27.49 up up correct
FCAL.US First Trust Exchange 20260825 0 48.52 48.529 48.44 48.5 16400 48.5 down down correct
FCEF.US First Trust CEF Income Opportunity ETF 20260825 0 24.18 24.22 24.0916 24.21 10287 24.21 up up correct
FCVT.US First Trust SSI Strategic Convertible Securities ETF 20260825 0 49.83 49.91 49.61 49.85 34283 49.85 up up correct
FDIV.US First Trust Strategic Income ETF 20260825 0 28.62 28.64 28.52 28.6369 3432 28.6369 up up correct
FDNI.US First Trust Dow Jones International Internet ETF 20260825 0 28.4 28.63 28.4 28.63 58200 28.63 up up correct
FDT.US First Trust Exchange 20260825 0 95.97 96.54 95.6801 96.3006 58666 96.3006 up up correct
FDTS.US First Trust Developed Markets ex 20260825 0 70.718 70.718 70.718 70.718 41 70.718
FEM.US First Trust Emerging Markets AlphaDEX Fund 20260825 0 32.84 33.02 32.82 32.99 55500 32.99 up up correct
FEMB.US First Trust Emerging Markets Local Currency Bond ETF 20260825 0 29.69 29.9086 29.6838 29.83 34866 29.83 up up correct
FEMS.US First Trust Exchange 20260825 0 46.18 46.835 46.18 46.6715 67376 46.6715 up down incorrect
FEP.US First Trust Europe AlphaDEX Fund 20260825 0 60.77 61.02 60.74 60.96 13500 60.96 up down incorrect
FEUZ.US First Trust Exchange 20260825 0 69.19 69.19 68.95 69.07 4426 69.07 down down correct
FEX.US First Trust Large Cap Core AlphaDEX Fund 20260825 0 139.55 139.55 139.285 139.475 9048 139.475 down down correct
FGM.US First Trust Germany AlphaDEX Fund 20260825 0 63.53 63.86 63.53 63.8569 3152 63.8569 up down incorrect
FICS.US First Trust International Developed Cap Strength ETF 20260825 0 42.82 42.97 42.8 42.9593 12358 42.9593 up up correct
FID.US First Trust S&P International Dividend Aristocrats ETF 20260825 0 23.29 23.3599 23.2304 23.285 11737 23.285 down down correct
FINX.US Global X FinTech ETF 20260825 0 27.37 27.96 27.35 27.8953 37934 27.8953 up up correct
FIXD.US First Trust Exchange 20260825 0 42.9 43.06 42.9 43.047 160667 43.047 up up correct
FJP.US First Trust Japan AlphaDEX Fund 20260825 0 76.96 77.39 76.56 77.06 8600 77.06 up up correct
FKU.US First Trust United Kingdom AlphaDEX Fund 20260825 0 57.27 57.62 57.27 57.62 700 57.62 up up correct
FLN.US First Trust Latin America AlphaDEX Fund 20260825 0 25.42 25.8063 25.42 25.8063 5970 25.8063 up up correct
FMB.US First Trust Managed Municipal ETF 20260825 0 50.22 50.27 50.18 50.25 238700 50.25 up up correct
FMHI.US First Trust Exchange 20260825 0 47.42 47.43 47.345 47.42 660600 47.42
FNK.US First Trust Mid Cap Value AlphaDEX Fund 20260825 0 64.38 64.55 64.38 64.55 1100 64.55 up up correct
FNX.US First Trust Mid Cap Core AlphaDEX Fund 20260825 0 146.14 146.14 144.835 145.3389 7118 145.3389 down down correct
FNY.US First Trust Mid Cap Growth AlphaDEX Fund 20260825 0 104.63 104.63 104.24 104.54 7300 104.54 down down correct
FPA.US First Trust Asia Pacific Ex 20260825 0 49.19 49.99 49.19 49.47 6979 49.47 up down incorrect
FPXE.US First Trust IPOX Europe Equity Opportunities ETF 20260825 0 33.84 33.8403 33.82 33.8403 544 33.8403 up up correct
FPXI.US First Trust International Equity Opportunities ETF 20260825 0 71.56 71.86 71.24 71.55 14371 71.55 down down correct
FSZ.US First Trust Switzerland AlphaDEX Fund 20260825 0 83.05 83.09 83.05 83.09 100 83.09 up up correct
FTA.US First Trust Large Cap Value AlphaDEX Fund 20260825 0 103.95 104.02 103.49 103.89 23400 103.89 down down correct
FTAG.US First Trust Exchange 20260825 0 30.04 30.2099 30.04 30.1852 912 30.1852 up down incorrect
FTC.US First Trust Large Cap Growth AlphaDEX Fund 20260825 0 180.46 180.46 179.08 179.7 12000 179.7 down down correct
FTCS.US First Trust Capital Strength ETF 20260825 0 101.91 102.16 101.61 101.96 403500 101.96 up down incorrect
FTGC.US First Trust Global Tactical Commodity Strategy Fund 20260825 0 30.03 30.3 30.0112 30.22 273198 30.22 up up correct
FTHI.US First Trust BuyWrite Income ETF 20260825 0 23.82 23.9 23.78 23.84 391200 23.84 up up correct
FTRI.US First Trust Exchange 20260825 0 18.68 18.89 18.61 18.88 30500 18.88 up up correct
FTSL.US First Trust Senior Loan Fund 20260825 0 44.78 44.87 44.699 44.77 114076 44.77 down down correct
FTSM.US First Trust Enhanced Short Maturity ETF 20260825 0 59.89 59.91 59.89 59.91 372600 59.7059 up up correct
FTXG.US First Trust Nasdaq Food & Beverage ETF 20260825 0 23.5 23.5 23.35 23.394 1600 23.394 down down correct
FTXH.US First Trust Nasdaq Pharmaceuticals ETF 20260825 0 42.24 42.82 42.24 42.761 61400 42.761 up up correct
FTXL.US First Trust Nasdaq Semiconductor ETF 20260825 0 223.99 224.78 221.18 222.8 94500 222.8 down down correct
FTXN.US First Trust Nasdaq Oil & Gas ETF 20260825 0 39.62 39.62 39.21 39.2577 50241 39.2577 down down correct
FTXO.US First Trust Nasdaq Bank ETF 20260825 0 42.04 42.04 41.64 41.8958 231203 41.8958 down down correct
FTXR.US First Trust Nasdaq Transportation ETF 20260825 0 44.45 44.45 44.23 44.3466 12516 44.3466 down down correct
FV.US First Trust Dorsey Wright Focus 5 ETF 20260825 0 73.49 73.93 73.455 73.82 65534 73.82 up up correct
FVC.US First Trust Dorsey Wright Dynamic Focus 5 ETF 20260825 0 42.57 42.617 42.57 42.617 1300 42.617 up up correct
FYC.US First Trust Small Cap Growth AlphaDEX Fund 20260825 0 121.82 122.33 121.29 121.96 38905 121.96 up down incorrect
FYT.US First Trust Small Cap Value AlphaDEX Fund 20260825 0 72.28 72.28 71.88 72.12 7500 72.12 down down correct
FYX.US First Trust Exchange 20260825 0 143.68 143.68 142.793 143.2218 20260 143.2218 down down correct
GLDI.US Credit Suisse X 20260825 0 151.85 152.08 151.38 152.08 93407 152.08 up up correct
GNMA.US iShares GNMA Bond ETF 20260825 0 43.63 43.8795 43.63 43.86 12186 43.7007 up up correct
GNOM.US Global X Genomics & Biotechnology ETF 20260825 0 66.13 68 66.13 67.853 41800 67.853 up up correct
GRID.US First Trust NASDAQ Clean Edge Smart Grid Infrastructure Index Fund 20260825 0 180.785 181 178.825 179.41 410350 179.41 down down correct
HERD.US Pacer Cash Cows Fund of Funds ETF 20260825 0 52.72 52.95 52.72 52.91 2500 52.91 up up correct
HERO.US Global X Funds 20260825 0 27.38 27.651 27.38 27.56 14300 27.56 up up correct
HLAL.US Wahed FTSE USA Shariah ETF 20260825 0 71.99 72.2327 71.8484 72.04 33966 72.04 up up correct
HNDL.US Strategy Shares 20260825 0 22.59 22.66 22.56 22.65 93225 22.65 up up correct
HYDR.US Global X Hydrogen ETF 20260825 0 43.74 44.23 43.17 43.66 59178 43.66 down down correct
HYLS.US First Trust Tactical High Yield ETF 20260825 0 40.54 40.725 40.43 40.65 97033 40.65 up down incorrect
HYXF.US iShares ESG Advanced High Yield Corporate Bond ETF 20260825 0 46.62 46.66 46.55 46.641 2100 46.4086 up up correct
HYZD.US WisdomTree Interest Rate Hedged High Yield Bond Fund 20260825 0 22.68 22.69 22.64 22.68 46400 22.58
IBB.US iShares Biotechnology ETF 20260825 0 213.4 217.12 213.22 216.4 1466169 216.4 up up correct
IBBQ.US Invesco Nasdaq Biotechnology ETF 20260825 0 36.2 36.825 36.2 36.8 43000 36.8 up up correct
IBTA.US iShares Trust 20260825 0 38.35 39.67 37.89 38.74 147838 38.74 up up correct
IBTG.US iShares Trust 20260825 0 22.88 22.89 22.88 22.885 433100 22.8105 up up correct
IBTH.US iShares Trust 20260825 0 22.38 22.38 22.37 22.375 692100 22.3055 down down correct
IBTI.US iShares Trust 20260825 0 22.11 22.13 22.11 22.125 371100 22.0547 up up correct
IBTJ.US iShares Trust 20260825 0 21.59 21.6 21.58 21.595 250300 21.5253 up up correct
IBTK.US iShares iBonds Dec 2030 Term Treasury ETF 20260825 0 19.43 19.46 19.43 19.45 350700 19.3879 up down incorrect
IBTL.US iShares iBonds Dec 2031 Term Treasury ETF 20260825 0 20.03 20.07 20.03 20.06 147300 19.9935 up down incorrect
ICLN.US iShares Global Clean Energy ETF 20260825 0 17.729 17.729 17.52 17.65 6092814 17.65 down down correct
IEF.US iShares 7 20260825 0 93.305 93.535 93.26 93.51 7753779 93.1752 up up correct
IEI.US iShares 3 20260825 0 116.71 116.87 116.69 116.86 1659600 116.4865 up up correct
IEUS.US iShares MSCI Europe Small 20260825 0 74.36 74.6799 74.36 74.4 63155 74.4 up up correct
IFGL.US iShares International Developed Real Estate ETF 20260825 0 22.91 22.93 22.77 22.86 11800 22.86 down down correct
IFV.US First Trust Dorsey Wright International Focus 5 ETF 20260825 0 26.295 26.4 26.16 26.3553 48490 26.3553 up up correct
IGF.US iShares Trust 20260825 0 65.74 66.02 65.53 65.86 385300 65.86 up up correct
IGIB.US iShares 5 20260825 0 52.37 52.49 52.35 52.48 1981900 52.2569 up up correct
IGOV.US iShares International Treasury Bond ETF 20260825 0 41.58 41.74 41.35 41.72 94700 41.72 up up correct
IGSB.US iShares 1 20260825 0 52.18 52.23 52.18 52.23 1839600 52.0274 up down incorrect
IJT.US iShares S&P Small 20260825 0 174.37 174.57 172.82 173.22 191500 173.22 down down correct
IMCV.US iShares Morningstar Mid 20260825 0 98.53 98.53 97.87 98.15 21400 98.15 down up incorrect
INDY.US iShares India 50 ETF 20260825 0 43.89 44.13 43.87 44.09 267594 44.09 up up correct
IPKW.US Invesco International BuyBack Achievers ETF 20260825 0 61.04 61.115 60.855 61.0941 24753 61.0941 up up correct
ISHG.US iShares 1 20260825 0 76.23 76.36 76.15 76.36 59700 76.36 up up correct
ISTB.US iShares Core 1 20260825 0 48.11 48.14 48.08 48.13 511900 47.9523 up up correct
IUS.US Invesco RAFI Strategic US ETF 20260825 0 69.99 69.99 69.73 69.91 72300 69.91 down down correct
IUSB.US iShares Core Total USD Bond Market ETF 20260825 0 45.63 45.72 45.605 45.72 3573897 45.551 up up correct
IUSG.US iShares Core S&P U.S. Growth ETF 20260825 0 189.5 190.26 188.76 189.67 503400 189.67 up up correct
IUSV.US iShares Core S&P U.S. Value ETF 20260825 0 115.13 115.14 114.75 115 406000 115 down down correct
IXUS.US iShares Core MSCI Total International Stock ETF 20260825 0 98.06 98.46 97.82 98.42 1097700 98.42 up down incorrect
JOET.US Virtus ETF Trust II 20260825 0 46.16 46.16 45.9913 46.04 10822 46.04 down down correct
JSML.US Janus Henderson Small Cap Growth Alpha ETF 20260825 0 89.985 90.1382 89.7374 90.1154 8926 90.1154 up up correct
KBWB.US Invesco Exchange 20260825 0 96.51 96.6599 95.6501 96.48 890813 96.48 down up incorrect
KBWD.US Invesco KBW High Dividend Yield Financial ETF 20260825 0 12.54 12.55 12.4523 12.52 275336 12.52 down up incorrect
KBWP.US Invesco KBW Property & Casualty Insurance ETF 20260825 0 136.6 136.6 135.01 135.22 4200 135.22 down down correct
KBWY.US Invesco KBW Premium Yield Equity REIT ETF 20260825 0 18.33 18.41 18.28 18.4 386400 18.4 up up correct
KROP.US Global X Funds 20260825 0 36.93 36.93 36.45 36.6342 2793 36.6342 down down correct
LDEM.US iShares ESG MSCI EM Leaders ETF 20260825 0 61.39 61.595 61.3899 61.595 908 61.595 up up correct
LDSF.US First Trust Exchange 20260825 0 18.78 18.8799 18.78 18.855 7702 18.855 up up correct
LEGR.US First Trust Exchange 20260825 0 66.63 66.89 66.63 66.796 1200 66.796 up up correct
LMBS.US First Trust Low Duration Opportunities ETF 20260825 0 49.57 49.66 49.49 49.6 344800 49.6 up up correct
LRGE.US ClearBridge Large Cap Growth ESG ETF 20260825 0 87.65 87.65 87.34 87.6159 9835 87.6159 down down correct
LVHD.US Legg Mason Low Volatility High Dividend ETF 20260825 0 44.7 44.7 44.46 44.46 32500 44.46 down down correct
MBB.US iShares Trust 20260825 0 93.6 93.795 93.5101 93.77 6387587 93.4287 up up correct
MCHI.US iShares MSCI China ETF 20260825 0 54.83 55.145 54.77 55.12 1408201 55.12 up down incorrect
MDIV.US First Trust Multi 20260825 0 16.9 16.9 16.76 16.81 53400 16.81 down down correct
MILN.US Global X Millennials Consumer ETF 20260825 0 47.01 47.24 47.01 47.2177 4510 47.2177 up up correct
NFTY.US First Trust Exchange 20260825 0 54.5 54.9596 54.4402 54.7692 40061 54.7692 up up correct
NXTG.US First Trust Exchange 20260825 0 151.24 151.96 151.24 151.96 2400 151.96 up up correct
ONEQ.US Fidelity Nasdaq Composite Index ETF 20260825 0 102.95 103.36 102.5 103.01 119418 103.01 up up correct
PDBC.US Invesco Optimum Yield Diversified Commodity Strategy No K 20260825 0 18.19 18.29 18.155 18.17 3693500 18.17 down down correct
PDP.US Invesco DWA Momentum ETF 20260825 0 136.13 136.56 134.76 135.22 12586 135.22 down down correct
PEY.US Invesco High Yield Equity Dividend Achievers ETF 20260825 0 25.15 25.2602 25.01 25.16 234022 25.16 up up correct
PEZ.US Invesco DWA Consumer Cyclicals Momentum ETF 20260825 0 98.65 98.9705 98.65 98.9705 255 98.9705 up up correct
PFF.US iShares Preferred and Income Securities ETF 20260825 0 30.55 30.68 30.55 30.68 2184000 30.5316 up down incorrect
PFI.US Invesco DWA Financial Momentum ETF 20260825 0 62.69 63.0221 62.68 63.0221 5738 63.0221 up up correct
PFM.US Invesco Dividend Achievers ETF 20260825 0 57.66 57.78 57.535 57.6362 89339 57.6362 down down correct
PGJ.US Invesco Golden Dragon China ETF 20260825 0 23.89 24.1957 23.89 24.1957 7595 24.1957 up down incorrect
PHO.US Invesco Water Resources ETF 20260825 0 72.55 72.55 71.61 71.77 34604 71.77 down up incorrect
PID.US Invesco International Dividend Achievers ETF 20260825 0 23.06 23.17 23 23.1191 46873 23.1191 up up correct
PIE.US Invesco DWA Emerging Markets Momentum ETF 20260825 0 33.11 33.32 33.01 33.32 22303 33.32 up up correct
PIO.US Invesco Global Water ETF 20260825 0 45.15 45.15 44.97 45.095 4457 45.095 down down correct
PIZ.US Invesco DWA Developed Markets Momentum ETF 20260825 0 53.79 54 53.69 53.9 61500 53.9 up up correct
PKW.US Invesco BuyBack Achievers ETF 20260825 0 151.41 151.41 150.88 151.17 8300 151.17 down up incorrect
PNQI.US Invesco NASDAQ Internet ETF 20260825 0 52.2 52.67 52.2 52.6203 21009 52.6203 up up correct
PPH.US VanEck Vectors ETF Trust 20260825 0 116.73 118 116.42 117.87 146797 117.87 up up correct
PRFZ.US Invesco FTSE RAFI US 1500 Small 20260825 0 55.66 55.66 55.46 55.6 46000 55.6 down down correct
PRN.US Invesco DWA Industrials Momentum ETF 20260825 0 206.66 206.66 201 201.51 53100 201.51 down down correct
PSC.US Principal Exchange 20260825 0 69.9 69.9 69.38 69.64 60270 69.64 down down correct
PSCC.US Invesco S&P SmallCap Consumer Staples ETF 20260825 0 38.07 38.07 37.63 37.8549 18919 37.8549 down down correct
PSCD.US Invesco S&P SmallCap Consumer Discretionary ETF 20260825 0 119.35 119.86 119.35 119.86 300 119.86 up up correct
PSCE.US Invesco S&P SmallCap Energy ETF 20260825 0 61.2 61.68 60.97 61.15 41600 61.15 down up incorrect
PSCF.US Invesco S&P SmallCap Financials ETF 20260825 0 66.8 66.8062 66.8 66.8062 401 66.8062 up down incorrect
PSCH.US Invesco S&P SmallCap Health Care ETF 20260825 0 55.7 55.84 55.55 55.7 13000 55.7
PSCI.US Invesco S&P SmallCap Industrials ETF 20260825 0 175.925 175.925 174.38 175.1161 12606 175.1161 down down correct
PSCM.US Invesco S&P SmallCap Materials ETF 20260825 0 99.07 99.8183 98.75 99.8183 1037 99.8183 up up correct
PSCT.US Invesco S&P SmallCap Information Technology ETF 20260825 0 78.18 78.18 77.25 77.95 38232 77.95 down down correct
PSCU.US Invesco S&P SmallCap Utilities & Communication Services ETF 20260825 0 65.13 65.3231 65.13 65.3231 781 65.3231 up down incorrect
PSET.US Principal Exchange 20260825 0 80.1 80.1466 80.1 80.1466 333 80.1466 up down incorrect
PSL.US Invesco Exchange 20260825 0 116.71 116.94 116.4 116.9169 1021 116.9169 up up correct
PTF.US Invesco Exchange 20260825 0 100.97 101.49 99.215 100.32 62225 100.32 down down correct
PTH.US Invesco DWA Healthcare Momentum ETF 20260825 0 63.03 63.75 63.03 63.5546 23215 63.5546 up up correct
PUI.US Invesco DWA Utilities Momentum ETF 20260825 0 44.69 44.7241 44.6263 44.6522 5445 44.6522 down down correct
PXI.US Invesco DWA Energy Momentum ETF 20260825 0 62.04 62.64 61.91 61.91 1200 61.91 down down correct
PY.US Principal Exchange 20260825 0 58.21 58.23 58.01 58.105 7871 58.105 down down correct
PYZ.US Invesco DWA Basic Materials Momentum ETF 20260825 0 123.45 124.83 123.45 124.83 1100 124.83 up up correct
QABA.US First Trust NASDAQ ABA Community Bank Index Fund 20260825 0 67.76 67.76 67.53 67.6374 2482 67.6374 down down correct
QAT.US iShares MSCI Qatar ETF 20260825 0 17.18 17.25 17.17 17.22 2400 17.22 up up correct
QCLN.US First Trust NASDAQ Clean Edge Green Energy Index Fund 20260825 0 49.99 50.1 49.33 49.92 92964 49.92 down up incorrect
QCLR.US Global X NASDAQ 100® Collar 95 20260825 0 27.725 27.725 27.725 27.725 100 27.725
QQEW.US First Trust NASDAQ 20260825 0 163.87 164.345 163.245 164 17084 164 up down incorrect
QQMG.US Invesco ESG NASDAQ 100 ETF 20260825 0 49.595 49.63 49.36 49.502 14100 49.502 down down correct
QQQ.US Invesco QQQ Trust Series 1 20260825 0 711.22 714.04 707.45 710.72 23869650 710.72 down down correct
QQQA.US ProShares Trust 20260825 0 70.35 70.35 69.6 70.012 15800 70.012 down down correct
QQQJ.US Invesco NASDAQ Next Gen 100 ETF 20260825 0 45.86 45.86 45.66 45.8 139700 45.8 down down correct
QQQM.US Invesco NASDAQ 100 ETF 20260825 0 292.86 294 291.31 292.66 3509000 292.66 down up incorrect
QQXT.US First Trust NASDAQ 20260825 0 104.21 104.4 104.21 104.3054 2555 104.3054 up down incorrect
QRMI.US Global X NASDAQ 100® Risk Managed Income ETF 20260825 0 15.125 15.125 15.125 15.125 139 15.125
QTEC.US First Trust Exchange 20260825 0 312.18 313.54 310.06 311.88 83800 311.88 down down correct
QTR.US Global X NASDAQ 100 Tail Risk ETF 20260825 0 33.662 33.662 33.662 33.662 75 33.662
QYLD.US Global X NASDAQ 100 Covered Call ETF 20260825 0 18.11 18.15 18.07 18.13 5155127 18.13 up up correct
QYLG.US Global X Funds 20260825 0 29.44 29.4815 29.335 29.3729 22635 29.3729 down down correct
RDVY.US First Trust Rising Dividend Achievers ETF 20260825 0 82.7 82.76 81.97 82.38 1061400 82.38 down down correct
REIT.US ALPS Active REIT ETF 20260825 0 30.96 30.9999 30.8201 30.9781 3185 30.9781 up up correct
RFDI.US First Trust RiverFront Dynamic Developed International ETF 20260825 0 92.97 93.2975 92.97 93.2975 1866 93.2975 up down incorrect
RFEM.US First Trust RiverFront Dynamic Emerging Markets ETF 20260825 0 97.61 98.255 97.61 98.255 1100 98.255 up down incorrect
RING.US iShares MSCI Global Gold Miners ETF 20260825 0 90.02 93.26 89.71 93.17 514578 93.17 up up correct
RNEM.US First Trust Exchange 20260825 0 56.9108 56.9181 56.9108 56.9181 275 56.9181 up up correct
RNRG.US Global X Renewable Energy Producers ETF 20260825 0 34.55 34.75 34.55 34.74 2100 34.74 up down incorrect
ROBT.US First Trust Exchange 20260825 0 59.08 59.1099 58.73 59.0138 20773 59.0138 down down correct
RTH.US VanEck Vectors ETF Trust 20260825 0 265.9303 266.245 265.93 266.2357 2716 266.2357 up up correct
SARK.US Tuttle Capital Short Innovation ETF 20260825 0 25.2 25.26 24.5423 24.6766 159143 24.6766 down down correct
SCZ.US iShares MSCI EAFE Small 20260825 0 87.1 87.41 86.94 87.35 697900 87.35 up up correct
SDG.US iShares MSCI Global Impact ETF 20260825 0 93.74 94.1954 93.74 94.1592 2132 94.1592 up up correct
SDVY.US First Trust Exchange 20260825 0 44.09 44.09 43.64 43.85 679029 43.85 down up incorrect
SHV.US iShares Short Treasury Bond ETF 20260825 0 110.33 110.34 110.33 110.34 1931500 110.0021 up up correct
SHY.US iShares Trust 20260825 0 82.04 82.1 82.04 82.08 1972074 81.8355 up up correct
SKOR.US FlexShares Credit 20260825 0 48.13 48.18 48.075 48.17 69200 47.9786 up up correct
SKYU.US ProShares Ultra Cloud Computing 20260825 0 49.21 49.89 49 49.1605 2149 49.1605 down down correct
SKYY.US First Trust Exchange 20260825 0 158.88 160.84 157.25 158.6 132500 158.6 down down correct
SLQD.US iShares Trust 20260825 0 50.21 50.24 50.2 50.24 152000 50.0532 up up correct
SLVO.US Credit Suisse X 20260825 0 71.07 71.4099 70.25 71.31 115370 71.31 up up correct
SMCP.US AlphaMark Actively Managed Small Cap ETF 20260825 0 26.43 26.73 26.41 26.73 3100 26.73 up up correct
SMH.US VanEck Vectors Semiconductor ETF 20260825 0 555.375 560.38 550.66 555.82 6046222 555.82 up down incorrect
SNSR.US Global X Internet of Things ETF 20260825 0 47.04 47.04 46.6 46.8561 4333 46.8561 down down correct
SOCL.US Global X Funds 20260825 0 44.78 45.6145 44.78 45.6145 2995 45.6145 up down incorrect
SOXQ.US Invesco PHLX Semiconductor ETF 20260825 0 91.6 92.18 90.47 91.19 2181714 91.19 down up incorrect
SOXX.US iShares Semiconductor ETF 20260825 0 515.91 520.1 509.66 514.06 6445900 514.06 down down correct
SPRX.US Spear Alpha ETF 20260825 0 45.09 45.27 44.39 44.9273 35959 44.9273 down down correct
SQLV.US Legg Mason ETF Investment Trust 20260825 0 54.37 54.5665 54.31 54.5665 6581 54.5665 up up correct
SQQQ.US ProShares Trust 20260825 0 39.38 40.015 38.89 39.46 32723420 39.46 up up correct
SRET.US Global X SuperDividend REIT ETF 20260825 0 22.41 22.48 22.33 22.3769 19832 22.3769 down up incorrect
SUSB.US iShares ESG 1 20260825 0 24.87 24.9 24.87 24.895 129900 24.799 up up correct
SUSC.US iShares ESG USD Corporate Bond ETF 20260825 0 22.75 22.81 22.74 22.805 163600 22.7158 up down incorrect
SUSL.US iShares ESG MSCI USA Leaders ETF 20260825 0 137.6 137.72 137.27 137.6678 17441 137.6678 up down incorrect
TDIV.US First Trust NASDAQ Technology Dividend Index Fund 20260825 0 113.85 114.36 113.65 114.22 187200 114.22 up up correct
TLT.US iShares 20+ Year Treasury Bond ETF 20260825 0 83.105 83.48 82.97 83.47 35015083 83.1517 up up correct
TQQQ.US ProShares UltraPro QQQ 20260825 0 70.42 71.27 69.35 70.27 44163200 70.27 down down correct
TUR.US iShares Inc. 20260825 0 40.28 40.36 40.22 40.31 49200 40.31 up up correct
UAE.US iShares MSCI UAE ETF 20260825 0 19.59 19.59 19.39 19.4 988000 19.4 down down correct
UCRD.US VictoryShares ESG Corporate Bond ETF 20260825 0 21.13 21.165 21.13 21.165 500 21.165 up up correct
UCYB.US ProShares Ultra Nasdaq Cybersecurity 20260825 0 80.76 81.01 78.11 78.9521 19399 78.9521 down down correct
UFO.US Procure ETF Trust II 20260825 0 45.22 45.255 44.4101 44.59 136076 44.59 down down correct
USIG.US iShares Broad USD Investment Grade Corporate Bond ETF 20260825 0 50.42 50.55 50.42 50.54 2400300 50.3348 up up correct
USMC.US Principal U.S. Mega 20260825 0 75.95 76.14 75.835 76.1103 31795 76.1103 up down incorrect
USOI.US Credit Suisse X 20260825 0 43.89 43.89 43.204 43.24 139100 43.24 down up incorrect
USXF.US iShares ESG Advanced MSCI USA ETF 20260825 0 68.11 68.11 67.71 67.9319 28950 67.9319 down down correct
VCIT.US Vanguard Intermediate 20260825 0 81.39 81.58 81.36 81.58 7462975 81.2378 up up correct
VCLT.US Vanguard Long 20260825 0 72.43 72.71 72.35 72.69 5130500 72.326 up up correct
VCSH.US Vanguard Scottsdale Funds 20260825 0 78.71 78.78 78.69 78.77 3383100 78.4658 up up correct
VGIT.US Vanguard Intermediate 20260825 0 58.5 58.6 58.49 58.59 21088300 58.3826 up down incorrect
VGLT.US Vanguard Scottsdale Funds 20260825 0 53.355 53.565 53.275 53.56 2622301 53.3423 up up correct
VGSH.US Vanguard Short 20260825 0 58.17 58.2 58.16 58.2 16860200 58.0316 up up correct
VIGI.US Vanguard International Dividend Appreciation Index Fund ETF Shares 20260825 0 98.73 99.19 98.5501 99.15 153652 99.15 up up correct
VMBS.US Vanguard Mortgage 20260825 0 46.39 46.47 46.29 46.45 1017800 46.2822 up up correct
VNQI.US Vanguard Global ex 20260825 0 45.86 45.905 45.75 45.88 301382 45.88 up up correct
VONE.US Vanguard Russell 1000 Index Fund ETF Shares 20260825 0 347.73 347.73 346.05 347.13 250477 347.13 down down correct
VONG.US Vanguard Scottsdale Funds 20260825 0 125.66 126.06 124.93 125.43 735170 125.43 down down correct
VONV.US Vanguard Scottsdale Funds 20260825 0 113.33 113.33 112.93 113.27 498108 113.27 down down correct
VRIG.US Invesco Actively Managed Exchange 20260825 0 25.05 25.05 25.04 25.045 330800 25.045 down down correct
VSDA.US VictoryShares Dividend Accelerator ETF 20260825 0 60.63 60.63 60.51 60.62 13780 60.62 down down correct
VSMV.US VictoryShares US Multi 20260825 0 60.72 60.828 60.72 60.822 1100 60.822 up down incorrect
VTC.US Vanguard Scottsdale Funds 20260825 0 75.39 75.62 75.39 75.6088 47801 75.2796 up down incorrect
VTHR.US Vanguard Russell 3000 Index Fund ETF Shares 20260825 0 338.43 339.195 337.755 338.88 11767 338.88 up down incorrect
VTIP.US Vanguard Malvern Funds 20260825 0 49.8 49.84 49.7901 49.83 1688922 49.83 up up correct
VTWG.US Vanguard Russell 2000 Growth Index Fund ETF Shares 20260825 0 281.86 281.94 280.805 281.5446 10756 281.5446 down up incorrect
VTWO.US Vanguard Russell 2000 Index Fund ETF Shares 20260825 0 121.12 121.2 120.46 120.94 1544200 120.94 down down correct
VTWV.US Vanguard Russell 2000 Value Index Fund ETF Shares 20260825 0 198.23 198.52 197.58 198.32 14500 198.32 up up correct
VWOB.US Vanguard Emerging Markets Government Bond Index Fund ETF Shares 20260825 0 66.2 66.325 66.11 66.31 392834 65.9875 up up correct
VXUS.US Vanguard Total International Stock Index Fund ETF Shares 20260825 0 87.79 88.14 87.59 88.12 5659700 88.12 up down incorrect
VYMI.US Vanguard International High Dividend Yield Index Fund ETF Shares 20260825 0 105.38 105.955 105.275 105.91 836200 105.91 up down incorrect
WBND.US Western Asset Total Return ETF 20260825 0 49.45 49.46 49.38 49.45 65897 49.45
WCBR.US WisdomTree Trust 20260825 0 39.1 39.22 37.63 38.105 48102 38.105 down up incorrect
WOOD.US iShares Global Timber & Forestry ETF 20260825 0 72.28 72.73 72.28 72.62 13000 72.62 up up correct
XT.US iShares Exponential Technologies ETF 20260825 0 82.55 82.65 82.29 82.55 65200 82.55
YLDE.US ClearBridge Dividend Strategy ESG ETF 20260825 0 57.89 57.89 57.624 57.832 7900 57.5084 down down correct

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