CollectAI

close-nasdaq_etfs

2026/08/26

TICKER DESC DATE TIME OPEN HIGH LOW CLOSE VOL Adj CLOSE Trend Predict Result
AADR.US AdvisorShares Dorsey Wright ADR ETF 20260826 0 84.37 84.41 84.25 84.25 500 84.25 down up incorrect
AAXJ.US iShares MSCI All Country Asia ex Japan ETF 20260826 0 116.96 117.27 116.57 116.73 960900 116.73 down down correct
ACWI.US iShares Trust 20260826 0 160.99 161.27 160.52 160.9 1792900 160.9 down down correct
ACWX.US iShares MSCI ACWI ex U.S. ETF 20260826 0 78.26 78.33 77.89 77.9 1143200 77.9 down up incorrect
AGNG.US Global X Aging Population ETF 20260826 0 38.93 39.1 38.74 38.804 6400 38.804 down up incorrect
AGZD.US WisdomTree Interest Rate Hedged U.S. Aggregate Bond Fund 20260826 0 22.6 22.6 22.53 22.53 13000 22.53 down down correct
AIA.US iShares Trust 20260826 0 138.84 139.27 138.4 138.66 652400 138.66 down down correct
AIQ.US Global X Artificial Intelligence & Technology ETF 20260826 0 62.88 63.21 62.647 63.07 1117700 63.07 up up correct
AIRR.US First Trust Exchange 20260826 0 111.04 112.73 111.04 112.67 707000 112.67 up up correct
ALTY.US Global X Funds 20260826 0 12.39 12.415 12.39 12.399 18700 12.399 up up correct
ANGL.US VanEck Vectors ETF Trust 20260826 0 29.12 29.12 29.05 29.1 280200 28.9405 down down correct
AQWA.US Global X Funds 20260826 0 19.35 19.38 19.231 19.253 6200 19.253 down up incorrect
BBH.US VanEck Vectors Biotech ETF 20260826 0 242.41 242.67 242.26 242.67 4000 242.67 up up correct
BGRN.US iShares Trust 20260826 0 47.03 47.03 46.98 46.995 27241 46.8203 down down correct
BIB.US ProShares Ultra Nasdaq Biotechnology 20260826 0 124.3 124.51 123.48 123.98 3900 123.98 down down correct
BIS.US ProShares UltraShort Nasdaq Biotechnology 20260826 0 10.63 10.71 10.61 10.65 7200 10.65 up up correct
BKCH.US Global X Blockchain ETF 20260826 0 71.01 72.15 70.02 70.634 20500 70.634 down down correct
BND.US Vanguard Bond Index Funds 20260826 0 72.575 72.59 72.5 72.58 7065124 72.3259 up up correct
BNDW.US Vanguard Total World Bond ETF 20260826 0 67.74 67.74 67.62 67.68 89100 67.473 down down correct
BNDX.US Vanguard Total International Bond Index Fund ETF Shares 20260826 0 47.84 47.84 47.77 47.78 3641400 47.6588 down down correct
BOTZ.US Global X Robotics & Artificial Intelligence ETF 20260826 0 35.78 35.865 35.55 35.63 407300 35.63 down down correct
BSCQ.US Invesco BulletShares 2026 Corporate Bond ETF 20260826 0 19.51 19.53 19.51 19.525 534500 19.525 up up correct
BSCR.US Invesco BulletShares 2027 Corporate Bond ETF 20260826 0 19.6 19.61 19.6 19.605 586800 19.605 up up correct
BSCS.US Invesco BulletShares 2028 Corporate Bond ETF 20260826 0 20.33 20.33 20.32 20.33 525600 20.33
BSCT.US Invesco BulletShares 2029 Corporate Bond ETF 20260826 0 18.52 18.52 18.51 18.515 517295 18.515 down down correct
BSCU.US Invesco BulletShares 2030 Corporate Bond ETF 20260826 0 16.53 16.535 16.52 16.525 344300 16.525 down down correct
BSCV.US Invesco BulletShares 2031 Corporate Bond ETF 20260826 0 16.25 16.25 16.23 16.245 469800 16.245 down up incorrect
BSJQ.US Invesco BulletShares 2026 High Yield Corporate Bond ETF 20260826 0 22.9 22.9 22.89 22.9 104200 22.9
BSJR.US Invesco BulletShares 2027 High Yield Corporate Bond ETF 20260826 0 22.4 22.4 22.35 22.365 67000 22.365 down up incorrect
BSJS.US Invesco BulletShares 2028 High Yield Corporate Bond ETF 20260826 0 21.72 21.76 21.7 21.76 60800 21.76 up up correct
BSJT.US Invesco BulletShares 2029 High Yield Corporate Bond ETF 20260826 0 21.13 21.194 21.13 21.17 49500 21.17 up down incorrect
BSMQ.US Invesco Exchange 20260826 0 23.5 23.517 23.5 23.505 11000 23.505 up down incorrect
BSMR.US Invesco Exchange 20260826 0 23.645 23.645 23.61 23.635 13100 23.635 down down correct
BSMS.US Invesco Exchange 20260826 0 23.36 23.36 23.33 23.35 12700 23.35 down down correct
BSMT.US Invesco Exchange 20260826 0 22.95 22.95 22.89 22.933 28900 22.933 down down correct
BSMU.US Invesco BulletShares 2030 Municipal Bond ETF 20260826 0 21.67 21.71 21.66 21.665 33600 21.665 down down correct
BSMV.US Invesco BulletShares 2031 Municipal Bond ETF 20260826 0 20.79 20.79 20.71 20.77 46500 20.77 down down correct
BUG.US Global X Funds 20260826 0 38.77 40.14 38.52 39.98 781900 39.98 up up correct
CARZ.US First Trust NASDAQ Global Auto Index Fund 20260826 0 105 105.24 105 105.24 400 105.24 up up correct
CATH.US Global X S&P 500 Catholic Values ETF 20260826 0 90.99 91.275 90.99 91.145 8800 91.145 up down incorrect
CDC.US Victory Portfolios II 20260826 0 77.655 77.655 77.5 77.527 14900 77.527 down down correct
CDL.US Victory Portfolios II 20260826 0 80.6 80.975 80.6 80.898 5500 80.898 up up correct
CEFA.US Global X S&P Catholic Values Developed ex 20260826 0 41.98 42.21 41.6902 41.6902 5731 41.6902 down down correct
CFA.US VictoryShares US 500 Volatility Wtd ETF 20260826 0 101.26 102.08 101.26 102.015 2000 102.015 up up correct
CFO.US Victory Portfolios II 20260826 0 82.645 82.731 82.645 82.698 2300 82.698 up up correct
CIBR.US First Trust Exchange 20260826 0 91.515 94.03 91.12 93.66 1206900 93.66 up up correct
CLOU.US Global X Funds 20260826 0 27.09 27.541 27.03 27.48 155600 27.48 up up correct
COMT.US iShares GSCI Commodity Dynamic Roll Strategy ETF 20260826 0 33.9 34.371 33.8 34.15 199200 34.15 up down incorrect
CSB.US VictoryShares US Small Cap High Div Volatility Wtd ETF 20260826 0 67.02 67.151 67.02 67.065 5000 67.065 up down incorrect
CTEC.US Global X Funds 20260826 0 57.34 57.459 57.028 57.459 1300 57.459 up up correct
CXSE.US WisdomTree Trust 20260826 0 38.13 38.13 38.03 38.03 6400 38.03 down down correct
DALI.US First Trust Dorsey Wright DALI 1 ETF 20260826 0 29.43 29.55 29.43 29.55 400 29.55 up up correct
DAPP.US VanEck Vectors ETF Trust 20260826 0 19.86 20.06 19.52 19.68 1722600 19.68 down down correct
DAX.US Global X DAX Germany ETF 20260826 0 47.61 47.75 47.35 47.445 11700 47.445 down down correct
DDI.US DoubleDown Interactive Co. Ltd. American Depository Shares 20260826 0 12.86 12.895 12.65 12.77 50300 12.77 down down correct
DDIV.US First Trust Dorsey Wright Momentum & Dividend ETF 20260826 0 46.87 47.13 46.87 47.045 8300 47.045 up down incorrect
DEMZ.US Democratic Large Cap Core ETF 20260826 0 48.22 48.22 48.149 48.149 3200 48.149 down down correct
DGRE.US WisdomTree Emerging Markets Quality Dividend Growth Fund 20260826 0 40.86 40.89 40.57 40.704 15900 40.704 down down correct
DGRS.US WisdomTree Trust 20260826 0 59.88 60.22 59.72 60 38100 60 up up correct
DGRW.US WisdomTree U.S. Quality Dividend Growth Fund 20260826 0 99.24 99.47 99.09 99.22 447700 99.22 down down correct
DMXF.US iShares ESG Advanced MSCI EAFE Index ETF 20260826 0 87.3 87.3 86.89 87.13 25000 87.13 down up incorrect
DRIV.US Global X Funds 20260826 0 34.34 34.545 34.17 34.27 17400 34.27 down down correct
DVLU.US First Trust Dorsey Wright Momentum & Value ETF 20260826 0 41.34 41.555 41.34 41.4538 4530 41.4538 up up correct
DVOL.US First Trust Exchange 20260826 0 37.62 37.62 37.5 37.5303 4040 37.5303 down down correct
DVY.US iShares Trust 20260826 0 163.75 165.32 163.72 164.97 194300 164.97 up up correct
DWAS.US Invesco DWA SmallCap Momentum ETF 20260826 0 113.09 113.73 113.09 113.6 4500 113.6 up down incorrect
DWAW.US AdvisorShares Trust 20260826 0 51.07 51.11 51.07 51.11 500 51.11 up up correct
DWSH.US AdvisorShares Dorsey Wright Short ETF 20260826 0 5.47 5.47 5.42 5.443 5900 5.443 down down correct
DWUS.US AdvisorShares Trust 20260826 0 59.5853 59.5853 59.5853 59.5853 37 59.5853
EBIZ.US Global X Funds 20260826 0 30.425 30.425 30.305 30.324 600 30.324 down down correct
ECOW.US Pacer Emerging Markets Cash Cows 100 ETF 20260826 0 27.9 28.934 27.82 27.836 153600 27.836 down down correct
EEMA.US iShares MSCI Emerging Markets Asia ETF 20260826 0 116.73 116.87 116.29 116.57 35100 116.57 down down correct
EFAS.US Global X MSCI SuperDividend EAFE ETF 20260826 0 23.37 23.39 23.29 23.39 12600 23.39 up up correct
EMB.US iShares J.P. Morgan USD Emerging Markets Bond ETF 20260826 0 95.28 95.33 95.165 95.31 5428461 94.894 up down incorrect
EMCB.US WisdomTree Emerging Markets Corporate Bond Fund 20260826 0 66.01 66.12 65.98 65.98 3400 65.98 down down correct
EMIF.US iShares Emerging Markets Infrastructure ETF 20260826 0 26.26 26.26 26.17 26.2 1100 26.2 down down correct
EMXC.US iShares MSCI Emerging Markets ex China ETF 20260826 0 98.55 98.77 98.22 98.24 857800 98.24 down down correct
EMXF.US iShares Trust 20260826 0 57.37 58.62 57.22 57.231 16300 57.231 down down correct
ENZL.US iShares MSCI New Zealand ETF 20260826 0 48.59 48.71 48.46 48.54 9700 48.54 down down correct
EQRR.US ProShares Equities for Rising Rates ETF 20260826 0 85.45 86.3 85.45 86.209 3200 86.209 up down incorrect
ESGD.US iShares ESG Aware MSCI EAFE ETF 20260826 0 107.6 107.73 107.09 107.21 206100 107.21 down down correct
ESGE.US iShares ESG Aware MSCI EM ETF 20260826 0 54.17 54.325 54.035 54.06 302100 54.06 down down correct
ESGU.US iShares ESG Aware MSCI USA ETF 20260826 0 167.4 168.17 167.4 167.94 413400 167.94 up up correct
ESMV.US iShares ESG MSCI USA Min Vol Factor ETF 20260826 0 32.03 32.03 32.03 32.03 100 32.03
ESPO.US VanEck Vectors Video Gaming and eSports ETF 20260826 0 97.59 98 97.21 97.21 9300 97.21 down down correct
EUFN.US iShares MSCI Europe Financials ETF 20260826 0 42.72 42.79 42.57 42.61 524800 42.61 down down correct
EWJV.US iShares Trust 20260826 0 47.4 47.52 47.28 47.35 57100 47.35 down down correct
EWZS.US iShares MSCI Brazil Small 20260826 0 12.85 12.85 12.64 12.68 108000 12.68 down down correct
FAAR.US First Trust Exchange 20260826 0 30.968 31.09 30.87 30.895 37500 30.895 down down correct
FAB.US First Trust Exchange 20260826 0 107.59 107.74 107.53 107.6 4500 107.6 up up correct
FAD.US First Trust Multi Cap Growth AlphaDEX Fund 20260826 0 187.82 188.88 187.82 188.32 12900 188.32 up up correct
FALN.US iShares Fallen Angels USD Bond ETF 20260826 0 27.1 27.1 27.06 27.09 339259 26.9471 down up incorrect
FCA.US First Trust Exchange 20260826 0 27.41 27.75 27.41 27.55 1700 27.55 up up correct
FCAL.US First Trust Exchange 20260826 0 48.45 48.5 48.43 48.465 14000 48.465 up up correct
FCEF.US First Trust CEF Income Opportunity ETF 20260826 0 24.175 24.229 24.11 24.195 8600 24.195 up up correct
FCVT.US First Trust SSI Strategic Convertible Securities ETF 20260826 0 49.83 50.18 49.74 50.063 44100 50.063 up up correct
FDIV.US First Trust Strategic Income ETF 20260826 0 28.56 28.66 28.56 28.63 600 28.63 up down incorrect
FDNI.US First Trust Dow Jones International Internet ETF 20260826 0 28.3 28.3 28.29 28.29 1900 28.29 down up incorrect
FDT.US First Trust Exchange 20260826 0 96.14 96.29 95.78 96.03 84100 96.03 down down correct
FDTS.US First Trust Developed Markets ex 20260826 0 70.765 70.82 70.43 70.6291 2077 70.6291 down down correct
FEM.US First Trust Emerging Markets AlphaDEX Fund 20260826 0 33.01 33.08 32.95 33.01 72300 33.01
FEMB.US First Trust Emerging Markets Local Currency Bond ETF 20260826 0 29.83 29.874 29.628 29.76 47700 29.76 down up incorrect
FEMS.US First Trust Exchange 20260826 0 46.94 47.48 46.84 47.04 39200 47.04 up down incorrect
FEP.US First Trust Europe AlphaDEX Fund 20260826 0 61.07 61.07 60.54 60.69 13800 60.69 down down correct
FEUZ.US First Trust Exchange 20260826 0 69.35 69.41 68.96 69.1057 2028 69.1057 down down correct
FEX.US First Trust Large Cap Core AlphaDEX Fund 20260826 0 139.2 140.17 139.2 139.95 8400 139.95 up up correct
FGM.US First Trust Germany AlphaDEX Fund 20260826 0 64.16 64.16 63.88 64.0243 2940 64.0243 down up incorrect
FICS.US First Trust International Developed Cap Strength ETF 20260826 0 43 43.049 42.76 42.781 7100 42.781 down down correct
FID.US First Trust S&P International Dividend Aristocrats ETF 20260826 0 23.35 23.35 23.23 23.27 11300 23.27 down down correct
FINX.US Global X FinTech ETF 20260826 0 27.58 27.74 27.451 27.628 18700 27.628 up up correct
FIXD.US First Trust Exchange 20260826 0 43 43.057 42.88 42.98 140400 42.98 down down correct
FJP.US First Trust Japan AlphaDEX Fund 20260826 0 77.04 77.52 76.27 76.54 17500 76.54 down down correct
FKU.US First Trust United Kingdom AlphaDEX Fund 20260826 0 57.88 57.88 57.17 57.3 4300 57.3 down down correct
FLN.US First Trust Latin America AlphaDEX Fund 20260826 0 25.69 25.84 25.6401 25.6609 6737 25.6609 down down correct
FMB.US First Trust Managed Municipal ETF 20260826 0 50.25 50.25 50.1 50.156 113800 50.156 down down correct
FMHI.US First Trust Exchange 20260826 0 47.31 47.4 47.31 47.36 174300 47.36 up up correct
FNK.US First Trust Mid Cap Value AlphaDEX Fund 20260826 0 64.78 64.78 64.62 64.62 7400 64.62 down down correct
FNX.US First Trust Mid Cap Core AlphaDEX Fund 20260826 0 146.11 146.11 145.55 145.68 4400 145.68 down down correct
FNY.US First Trust Mid Cap Growth AlphaDEX Fund 20260826 0 104.53 105.28 104.53 104.89 11600 104.89 up up correct
FPA.US First Trust Asia Pacific Ex 20260826 0 49.89 50.09 49.26 49.7291 9857 49.7291 down down correct
FPXE.US First Trust IPOX Europe Equity Opportunities ETF 20260826 0 33.65 33.66 33.62 33.64 900 33.64 down up incorrect
FPXI.US First Trust International Equity Opportunities ETF 20260826 0 71.445 71.67 70.95 71.47 81600 71.47 up up correct
FSZ.US First Trust Switzerland AlphaDEX Fund 20260826 0 82.57 82.73 82.57 82.73 600 82.73 up up correct
FTA.US First Trust Large Cap Value AlphaDEX Fund 20260826 0 103.83 104.18 103.49 104.01 21900 104.01 up down incorrect
FTAG.US First Trust Exchange 20260826 0 30.1534 30.2499 30.1534 30.1742 1585 30.1742 up up correct
FTC.US First Trust Large Cap Growth AlphaDEX Fund 20260826 0 181.15 181.15 180.05 180.67 4000 180.67 down down correct
FTCS.US First Trust Capital Strength ETF 20260826 0 101.88 102.16 101.71 101.77 200600 101.77 down up incorrect
FTGC.US First Trust Global Tactical Commodity Strategy Fund 20260826 0 30.13 30.45 30.13 30.36 413400 30.36 up up correct
FTHI.US First Trust BuyWrite Income ETF 20260826 0 23.85 23.93 23.8 23.91 376000 23.91 up up correct
FTRI.US First Trust Exchange 20260826 0 18.82 18.85 18.68 18.68 15800 18.68 down down correct
FTSL.US First Trust Senior Loan Fund 20260826 0 44.78 44.81 44.76 44.78 161000 44.78
FTSM.US First Trust Enhanced Short Maturity ETF 20260826 0 59.89 59.908 59.89 59.89 414500 59.686
FTXG.US First Trust Nasdaq Food & Beverage ETF 20260826 0 23.441 23.443 23.29 23.324 15000 23.324 down down correct
FTXH.US First Trust Nasdaq Pharmaceuticals ETF 20260826 0 42.55 42.55 42.2 42.259 159400 42.259 down down correct
FTXL.US First Trust Nasdaq Semiconductor ETF 20260826 0 221.97 224.16 220.96 223.95 115900 223.95 up up correct
FTXN.US First Trust Nasdaq Oil & Gas ETF 20260826 0 39.29 39.75 39.29 39.492 15500 39.492 up up correct
FTXO.US First Trust Nasdaq Bank ETF 20260826 0 41.89 42.17 41.76 42.03 96000 42.03 up down incorrect
FTXR.US First Trust Nasdaq Transportation ETF 20260826 0 44.36 44.585 44.36 44.382 10100 44.382 up up correct
FV.US First Trust Dorsey Wright Focus 5 ETF 20260826 0 73.32 73.93 73.32 73.812 33400 73.812 up up correct
FVC.US First Trust Dorsey Wright Dynamic Focus 5 ETF 20260826 0 42.615 42.615 42.547 42.583 400 42.583 down down correct
FYC.US First Trust Small Cap Growth AlphaDEX Fund 20260826 0 121.88 122.33 121.62 121.91 37600 121.91 up up correct
FYT.US First Trust Small Cap Value AlphaDEX Fund 20260826 0 71.91 72.22 71.88 72.03 8600 72.03 up down incorrect
FYX.US First Trust Exchange 20260826 0 143.01 143.6 142.7 143.18 20300 143.18 up up correct
GLDI.US Credit Suisse X 20260826 0 151.59 151.865 150.606 151.485 81100 151.485 down down correct
GNMA.US iShares GNMA Bond ETF 20260826 0 43.685 43.87 43.6701 43.79 5320 43.6309 up up correct
GNOM.US Global X Genomics & Biotechnology ETF 20260826 0 67.45 67.45 66.9 67.35 20900 67.35 down down correct
GRID.US First Trust NASDAQ Clean Edge Smart Grid Infrastructure Index Fund 20260826 0 179.6 181.19 179.58 180.83 344400 180.83 up up correct
HERD.US Pacer Cash Cows Fund of Funds ETF 20260826 0 52.86 52.86 52.6 52.638 6300 52.638 down down correct
HERO.US Global X Funds 20260826 0 27.22 27.39 27.11 27.17 20700 27.17 down down correct
HLAL.US Wahed FTSE USA Shariah ETF 20260826 0 71.94 72.125 71.811 71.97 53700 71.97 up up correct
HNDL.US Strategy Shares 20260826 0 22.76 22.78 22.605 22.678 101000 22.678 down down correct
HYDR.US Global X Hydrogen ETF 20260826 0 43.82 44.83 43.487 43.83 16400 43.83 up up correct
HYLS.US First Trust Tactical High Yield ETF 20260826 0 40.65 40.84 40.18 40.63 127900 40.63 down down correct
HYXF.US iShares ESG Advanced High Yield Corporate Bond ETF 20260826 0 46.69 46.69 46.58 46.646 6100 46.4136 down down correct
HYZD.US WisdomTree Interest Rate Hedged High Yield Bond Fund 20260826 0 22.62 22.65 22.55 22.61 51600 22.61 down up incorrect
IBB.US iShares Biotechnology ETF 20260826 0 215.43 216.07 214.03 215.23 1390600 215.23 down down correct
IBBQ.US Invesco Nasdaq Biotechnology ETF 20260826 0 36.78 36.78 36.42 36.57 21600 36.57 down down correct
IBTA.US iShares Trust 20260826 0 38.17 38.23 37.42 37.75 103305 37.75 down down correct
IBTG.US iShares Trust 20260826 0 22.88 22.89 22.88 22.885 561000 22.8105 up up correct
IBTH.US iShares Trust 20260826 0 22.38 22.38 22.37 22.375 412900 22.3055 down down correct
IBTI.US iShares Trust 20260826 0 22.12 22.12 22.11 22.115 678000 22.0447 down up incorrect
IBTJ.US iShares Trust 20260826 0 21.585 21.59 21.57 21.585 175100 21.5153
IBTK.US iShares iBonds Dec 2030 Term Treasury ETF 20260826 0 19.44 19.44 19.42 19.426 260600 19.3639 down up incorrect
IBTL.US iShares iBonds Dec 2031 Term Treasury ETF 20260826 0 20.04 20.04 20.02 20.026 141200 19.9596 down down correct
ICLN.US iShares Global Clean Energy ETF 20260826 0 17.65 17.85 17.56 17.68 6020300 17.68 up up correct
IEF.US iShares 7 20260826 0 93.335 93.3599 93.23 93.32 5672108 92.9859 down down correct
IEI.US iShares 3 20260826 0 116.7 116.72 116.61 116.7 1242400 116.327
IEUS.US iShares MSCI Europe Small 20260826 0 74.56 74.87 74.32 74.42 3400 74.42 down down correct
IFGL.US iShares International Developed Real Estate ETF 20260826 0 22.84 22.84 22.72 22.74 2600 22.74 down down correct
IFV.US First Trust Dorsey Wright International Focus 5 ETF 20260826 0 26.355 26.47 26.21 26.245 11100 26.245 down down correct
IGF.US iShares Trust 20260826 0 65.87 66.34 65.73 66.2 552600 66.2 up up correct
IGIB.US iShares 5 20260826 0 52.39 52.44 52.36 52.44 1854000 52.217 up up correct
IGOV.US iShares International Treasury Bond ETF 20260826 0 41.72 41.72 41.42 41.49 86400 41.49 down down correct
IGSB.US iShares 1 20260826 0 52.21 52.22 52.18 52.2 3339300 51.9975 down up incorrect
IJT.US iShares S&P Small 20260826 0 172.91 173.96 172.91 173.37 92000 173.37 up up correct
IMCV.US iShares Morningstar Mid 20260826 0 98.09 98.61 98.09 98.37 14900 98.37 up up correct
INDY.US iShares India 50 ETF 20260826 0 43.82 43.89 43.7 43.74 113400 43.74 down down correct
IPKW.US Invesco International BuyBack Achievers ETF 20260826 0 60.94 61.04 60.74 60.795 18300 60.795 down up incorrect
ISHG.US iShares 1 20260826 0 76.37 76.37 75.65 76.17 28900 76.17 down down correct
ISTB.US iShares Core 1 20260826 0 48.1 48.11 48.08 48.11 273900 47.9324 up up correct
IUS.US Invesco RAFI Strategic US ETF 20260826 0 69.86 70.1 69.8 69.97 24000 69.97 up up correct
IUSB.US iShares Core Total USD Bond Market ETF 20260826 0 45.65 45.66 45.6001 45.66 2850499 45.4913 up up correct
IUSG.US iShares Core S&P U.S. Growth ETF 20260826 0 189.31 189.97 188.8 189.56 488200 189.56 up up correct
IUSV.US iShares Core S&P U.S. Value ETF 20260826 0 114.69 115.39 114.69 115.2 433400 115.2 up up correct
IXUS.US iShares Core MSCI Total International Stock ETF 20260826 0 98.42 98.55 98.01 98.03 1944700 98.03 down down correct
JOET.US Virtus ETF Trust II 20260826 0 46.13 46.3 46.13 46.2605 7917 46.2605 up up correct
JSML.US Janus Henderson Small Cap Growth Alpha ETF 20260826 0 89.84 90.52 89.755 90.091 14500 90.091 up up correct
KBWB.US Invesco Exchange 20260826 0 96.72 96.84 95.91 96.52 1800100 96.52 down up incorrect
KBWD.US Invesco KBW High Dividend Yield Financial ETF 20260826 0 12.51 12.54 12.45 12.45 227900 12.45 down down correct
KBWP.US Invesco KBW Property & Casualty Insurance ETF 20260826 0 134.75 135.93 134.75 135.57 4600 135.57 up up correct
KBWY.US Invesco KBW Premium Yield Equity REIT ETF 20260826 0 18.37 18.39 18.23 18.24 388200 18.24 down down correct
KROP.US Global X Funds 20260826 0 36.68 36.86 36.51 36.5128 21654 36.5128 down down correct
LDEM.US iShares ESG MSCI EM Leaders ETF 20260826 0 61.58 61.58 61.5241 61.5241 213 61.5241 down down correct
LDSF.US First Trust Exchange 20260826 0 18.79 18.86 18.79 18.847 33700 18.847 up up correct
LEGR.US First Trust Exchange 20260826 0 66.684 66.684 66.59 66.68 900 66.68 down down correct
LMBS.US First Trust Low Duration Opportunities ETF 20260826 0 49.63 49.63 49.57 49.6 335500 49.6 down down correct
LRGE.US ClearBridge Large Cap Growth ESG ETF 20260826 0 87.72 87.72 87.373 87.682 3100 87.682 down down correct
LVHD.US Legg Mason Low Volatility High Dividend ETF 20260826 0 44.49 44.73 44.49 44.53 40100 44.53 up up correct
MBB.US iShares Trust 20260826 0 93.62 93.62 93.46 93.58 1938636 93.2394 down down correct
MCHI.US iShares MSCI China ETF 20260826 0 55.18 55.37 55.08 55.1 1181900 55.1 down down correct
MDIV.US First Trust Multi 20260826 0 16.76 16.84 16.76 16.83 29400 16.83 up up correct
MILN.US Global X Millennials Consumer ETF 20260826 0 47 47.22 46.928 46.928 3600 46.928 down down correct
NFTY.US First Trust Exchange 20260826 0 54.47 54.58 54.03 54.33 2900 54.33 down up incorrect
NXTG.US First Trust Exchange 20260826 0 151.33 152.19 151.33 151.96 6700 151.96 up up correct
ONEQ.US Fidelity Nasdaq Composite Index ETF 20260826 0 102.97 103.24 102.55 102.96 105600 102.96 down down correct
PDBC.US Invesco Optimum Yield Diversified Commodity Strategy No K 20260826 0 18.1 18.329 18.07 18.18 4390500 18.18 up up correct
PDP.US Invesco DWA Momentum ETF 20260826 0 134.79 136.89 134.79 136.75 15300 136.75 up up correct
PEY.US Invesco High Yield Equity Dividend Achievers ETF 20260826 0 25.16 25.28 25.1 25.26 260600 25.26 up up correct
PEZ.US Invesco DWA Consumer Cyclicals Momentum ETF 20260826 0 99.94 99.94 99.94 99.94 200 99.94
PFF.US iShares Preferred and Income Securities ETF 20260826 0 30.6 30.72 30.6 30.69 1750100 30.5416 up up correct
PFI.US Invesco DWA Financial Momentum ETF 20260826 0 63.03 63.13 63.03 63.06 900 63.06 up up correct
PFM.US Invesco Dividend Achievers ETF 20260826 0 57.63 57.71 57.58 57.61 31400 57.61 down down correct
PGJ.US Invesco Golden Dragon China ETF 20260826 0 24.22 24.22 24.03 24.03 12700 24.03 down up incorrect
PHO.US Invesco Water Resources ETF 20260826 0 71.64 72.42 71.64 72.15 44700 72.15 up down incorrect
PID.US Invesco International Dividend Achievers ETF 20260826 0 23.04 23.08 22.94 22.94 37100 22.94 down down correct
PIE.US Invesco DWA Emerging Markets Momentum ETF 20260826 0 33.64 33.78 33.55 33.62 26800 33.62 down down correct
PIO.US Invesco Global Water ETF 20260826 0 45.17 45.65 45.17 45.37 13800 45.37 up up correct
PIZ.US Invesco DWA Developed Markets Momentum ETF 20260826 0 53.81 54.03 53.66 53.82 40600 53.82 up down incorrect
PKW.US Invesco BuyBack Achievers ETF 20260826 0 150.25 151.46 150.25 151.26 93700 151.26 up down incorrect
PNQI.US Invesco NASDAQ Internet ETF 20260826 0 52.36 52.38 52.12 52.21 14600 52.21 down down correct
PPH.US VanEck Vectors ETF Trust 20260826 0 117.49 117.49 115.8 115.88 178900 115.88 down down correct
PRFZ.US Invesco FTSE RAFI US 1500 Small 20260826 0 55.43 55.7 55.43 55.59 128700 55.59 up up correct
PRN.US Invesco DWA Industrials Momentum ETF 20260826 0 200.88 204.56 200.88 204.56 18500 204.56 up up correct
PSC.US Principal Exchange 20260826 0 69.77 69.82 69.53 69.75 58032 69.75 down down correct
PSCC.US Invesco S&P SmallCap Consumer Staples ETF 20260826 0 37.74 37.95 37.72 37.73 3800 37.73 down down correct
PSCD.US Invesco S&P SmallCap Consumer Discretionary ETF 20260826 0 119.63 119.63 119.63 119.63 100 119.63
PSCE.US Invesco S&P SmallCap Energy ETF 20260826 0 60.52 61.32 60.25 60.99 12800 60.99 up up correct
PSCF.US Invesco S&P SmallCap Financials ETF 20260826 0 66.69 66.69 66.69 66.69 100 66.69
PSCH.US Invesco S&P SmallCap Health Care ETF 20260826 0 55.58 55.81 55.48 55.64 6800 55.64 up up correct
PSCI.US Invesco S&P SmallCap Industrials ETF 20260826 0 176.36 176.54 175.78 176.54 11100 176.54 up up correct
PSCM.US Invesco S&P SmallCap Materials ETF 20260826 0 99.77 100.38 99.77 100.38 500 100.38 up down incorrect
PSCT.US Invesco S&P SmallCap Information Technology ETF 20260826 0 77.84 78.04 77.2 77.86 11300 77.86 up up correct
PSCU.US Invesco S&P SmallCap Utilities & Communication Services ETF 20260826 0 65.31 65.31 65.11 65.11 2200 65.11 down down correct
PSET.US Principal Exchange 20260826 0 80.24 80.285 80.11 80.27 1200 80.27 up up correct
PSL.US Invesco Exchange 20260826 0 117.22 117.22 116.73 116.73 1400 116.73 down down correct
PTF.US Invesco Exchange 20260826 0 100.28 101.3 99.5 100.9 22400 100.9 up up correct
PTH.US Invesco DWA Healthcare Momentum ETF 20260826 0 63.27 63.63 62.99 63.63 9300 63.63 up down incorrect
PUI.US Invesco DWA Utilities Momentum ETF 20260826 0 45.01 45.06 44.94 45.01 1900 45.01
PXI.US Invesco DWA Energy Momentum ETF 20260826 0 61.53 62.58 61.53 62.56 3000 62.56 up down incorrect
PY.US Principal Exchange 20260826 0 58.11 58.24 58.07 58.152 11600 58.152 up up correct
PYZ.US Invesco DWA Basic Materials Momentum ETF 20260826 0 124.83 124.83 124.82 124.82 900 124.82 down down correct
QABA.US First Trust NASDAQ ABA Community Bank Index Fund 20260826 0 67.85 67.85 67.67 67.67 2100 67.67 down down correct
QAT.US iShares MSCI Qatar ETF 20260826 0 17.28 17.35 17.2 17.285 28600 17.285 up down incorrect
QCLN.US First Trust NASDAQ Clean Edge Green Energy Index Fund 20260826 0 49.95 50.52 49.38 49.89 69400 49.89 down down correct
QCLR.US Global X NASDAQ 100® Collar 95 20260826 0 27.729 27.729 27.729 27.729 100 27.729
QQEW.US First Trust NASDAQ 20260826 0 162.81 164.56 162.81 164.14 42300 164.14 up up correct
QQMG.US Invesco ESG NASDAQ 100 ETF 20260826 0 49.43 49.61 49.381 49.52 8800 49.52 up up correct
QQQ.US Invesco QQQ Trust Series 1 20260826 0 708.41 713.02 707.97 711.37 20392400 711.37 up down incorrect
QQQA.US ProShares Trust 20260826 0 70.32 70.59 70.117 70.357 15200 70.357 up down incorrect
QQQJ.US Invesco NASDAQ Next Gen 100 ETF 20260826 0 45.65 45.89 45.636 45.82 121800 45.82 up down incorrect
QQQM.US Invesco NASDAQ 100 ETF 20260826 0 291.7 293.57 291.51 292.9 2202800 292.9 up up correct
QQXT.US First Trust NASDAQ 20260826 0 104.07 104.19 103.92 103.98 1400 103.98 down down correct
QRMI.US Global X NASDAQ 100® Risk Managed Income ETF 20260826 0 15.14 15.14 15.114 15.13 4300 15.13 down up incorrect
QTEC.US First Trust Exchange 20260826 0 309.3 313.43 309.3 312.72 75200 312.72 up up correct
QTR.US Global X NASDAQ 100 Tail Risk ETF 20260826 0 33.649 33.67 33.635 33.67 500 33.67 up up correct
QYLD.US Global X NASDAQ 100 Covered Call ETF 20260826 0 18.09 18.17 18.09 18.15 4891500 18.15 up up correct
QYLG.US Global X Funds 20260826 0 29.39 29.48 29.35 29.45 39400 29.45 up up correct
RDVY.US First Trust Rising Dividend Achievers ETF 20260826 0 82.3 82.61 82.14 82.42 1372700 82.42 up up correct
REIT.US ALPS Active REIT ETF 20260826 0 31.01 31.01 30.825 30.825 4100 30.825 down down correct
RFDI.US First Trust RiverFront Dynamic Developed International ETF 20260826 0 93.215 93.215 92.833 92.833 2200 92.833 down down correct
RFEM.US First Trust RiverFront Dynamic Emerging Markets ETF 20260826 0 99.69 99.69 99.09 99.227 1700 99.227 down up incorrect
RING.US iShares MSCI Global Gold Miners ETF 20260826 0 91.42 91.9 90.19 90.35 449400 90.35 down down correct
RNEM.US First Trust Exchange 20260826 0 57.05 57.05 57.028 57.028 1100 57.028 down up incorrect
RNRG.US Global X Renewable Energy Producers ETF 20260826 0 34.41 34.533 34.41 34.533 300 34.533 up down incorrect
ROBT.US First Trust Exchange 20260826 0 58.46 59.05 58.46 58.855 33200 58.855 up up correct
RTH.US VanEck Vectors ETF Trust 20260826 0 266.85 266.85 264.525 264.76 5162 264.76 down down correct
SARK.US Tuttle Capital Short Innovation ETF 20260826 0 24.94 25.06 24.7 24.85 55700 24.85 down up incorrect
SCZ.US iShares MSCI EAFE Small 20260826 0 87.29 87.56 87.02 87.09 574600 87.09 down down correct
SDG.US iShares MSCI Global Impact ETF 20260826 0 93.87 93.955 93.87 93.93 1100 93.93 up up correct
SDVY.US First Trust Exchange 20260826 0 43.89 44.186 43.782 44.03 542800 44.03 up up correct
SHV.US iShares Short Treasury Bond ETF 20260826 0 110.34 110.35 110.34 110.35 1934900 110.0121 up up correct
SHY.US iShares Trust 20260826 0 82.06 82.06 82.03 82.05 5500594 81.8055 down up incorrect
SKOR.US FlexShares Credit 20260826 0 48.11 48.11 48.05 48.08 92600 47.8889 down up incorrect
SKYU.US ProShares Ultra Cloud Computing 20260826 0 49.89 49.913 49.85 49.913 1400 49.913 up up correct
SKYY.US First Trust Exchange 20260826 0 156.52 160.21 156.45 159.87 95200 159.87 up up correct
SLQD.US iShares Trust 20260826 0 50.21 50.22 50.19 50.21 665500 50.0233
SLVO.US Credit Suisse X 20260826 0 71.02 71.44 70.68 70.94 72800 70.94 down down correct
SMCP.US AlphaMark Actively Managed Small Cap ETF 20260826 0 26.64 26.64 26.64 26.64 200 26.64
SMH.US VanEck Vectors Semiconductor ETF 20260826 0 554.47 557.78 550.54 555.77 3864963 555.77 up up correct
SNSR.US Global X Internet of Things ETF 20260826 0 46.93 47.44 46.93 47.305 4900 47.305 up up correct
SOCL.US Global X Funds 20260826 0 45.18 45.28 44.95 44.95 4600 44.95 down down correct
SOXQ.US Invesco PHLX Semiconductor ETF 20260826 0 90.7 91.56 90.29 91.4 892600 91.4 up up correct
SOXX.US iShares Semiconductor ETF 20260826 0 512.09 516.39 509.26 515.4 4322200 515.4 up down incorrect
SPRX.US Spear Alpha ETF 20260826 0 44.82 45.52 44.71 45.502 31800 45.502 up down incorrect
SQLV.US Legg Mason ETF Investment Trust 20260826 0 54.49 54.6 54.38 54.435 1400 54.435 down down correct
SQQQ.US ProShares Trust 20260826 0 39.86 39.93 39.09 39.38 31412400 39.38 down down correct
SRET.US Global X SuperDividend REIT ETF 20260826 0 22.45 22.45 22.29 22.29 15300 22.29 down down correct
SUSB.US iShares ESG 1 20260826 0 24.89 24.89 24.87 24.87 120100 24.7741 down up incorrect
SUSC.US iShares ESG USD Corporate Bond ETF 20260826 0 22.77 22.79 22.75 22.785 144100 22.6958 up down incorrect
SUSL.US iShares ESG MSCI USA Leaders ETF 20260826 0 137.48 137.64 136.89 137.144 19000 137.144 down down correct
TDIV.US First Trust NASDAQ Technology Dividend Index Fund 20260826 0 113.7 114.85 113.7 114.67 76300 114.67 up up correct
TLT.US iShares 20+ Year Treasury Bond ETF 20260826 0 83.27 83.3 83.07 83.3 20658791 82.9823 up up correct
TQQQ.US ProShares UltraPro QQQ 20260826 0 69.56 70.94 69.44 70.47 40461400 70.47 up down incorrect
TUR.US iShares Inc. 20260826 0 40.7 40.71 40.53 40.58 33800 40.58 down down correct
UAE.US iShares MSCI UAE ETF 20260826 0 19.54 19.6 19.5 19.52 110700 19.52 down down correct
UCRD.US VictoryShares ESG Corporate Bond ETF 20260826 0 21.15 21.165 21.145 21.165 300 21.165 up up correct
UCYB.US ProShares Ultra Nasdaq Cybersecurity 20260826 0 77.03 81.3 76.735 80.937 5200 80.937 up up correct
UFO.US Procure ETF Trust II 20260826 0 44.41 44.98 44.21 44.51 131600 44.51 up up correct
USIG.US iShares Broad USD Investment Grade Corporate Bond ETF 20260826 0 50.48 50.51 50.44 50.51 2012900 50.3049 up up correct
USMC.US Principal U.S. Mega 20260826 0 76.16 76.16 75.77 75.909 47500 75.909 down down correct
USOI.US Credit Suisse X 20260826 0 43.2 43.85 42.83 43.31 136000 43.31 up up correct
USXF.US iShares ESG Advanced MSCI USA ETF 20260826 0 67.83 68.18 67.72 68.046 51900 68.046 up up correct
VCIT.US Vanguard Intermediate 20260826 0 81.45 81.49 81.38 81.48 6342926 81.1383 up up correct
VCLT.US Vanguard Long 20260826 0 72.59 72.68 72.47 72.67 3631100 72.3061 up up correct
VCSH.US Vanguard Scottsdale Funds 20260826 0 78.7 78.73 78.68 78.73 2281500 78.4259 up up correct
VGIT.US Vanguard Intermediate 20260826 0 58.51 58.52 58.45 58.5 22722900 58.2929 down down correct
VGLT.US Vanguard Scottsdale Funds 20260826 0 53.44 53.46 53.31 53.46 1789267 53.2427 up down incorrect
VGSH.US Vanguard Short 20260826 0 58.17 58.17 58.15 58.16 33640000 57.9917 down down correct
VIGI.US Vanguard International Dividend Appreciation Index Fund ETF Shares 20260826 0 98.87 99 98.455 98.47 195100 98.47 down down correct
VMBS.US Vanguard Mortgage 20260826 0 46.35 46.38 46.3 46.32 1371300 46.1527 down down correct
VNQI.US Vanguard Global ex 20260826 0 45.85 45.88 45.63 45.66 154000 45.66 down down correct
VONE.US Vanguard Russell 1000 Index Fund ETF Shares 20260826 0 346.79 347.65 346.3 347.12 52100 347.12 up up correct
VONG.US Vanguard Scottsdale Funds 20260826 0 125.41 125.68 124.85 125.39 542100 125.39 down up incorrect
VONV.US Vanguard Scottsdale Funds 20260826 0 113.04 113.58 113.01 113.37 425900 113.37 up down incorrect
VRIG.US Invesco Actively Managed Exchange 20260826 0 25.05 25.06 25.04 25.055 365400 25.055 up up correct
VSDA.US VictoryShares Dividend Accelerator ETF 20260826 0 60.85 60.86 60.705 60.795 3000 60.795 down down correct
VSMV.US VictoryShares US Multi 20260826 0 60.82 61.01 60.77 60.92 3400 60.92 up up correct
VTC.US Vanguard Scottsdale Funds 20260826 0 75.49 75.59 75.46 75.5617 54357 75.2328 up up correct
VTHR.US Vanguard Russell 3000 Index Fund ETF Shares 20260826 0 338.4 339.48 337.96 338.87 15100 338.87 up up correct
VTIP.US Vanguard Malvern Funds 20260826 0 49.79 49.81 49.77 49.81 2318200 49.81 up up correct
VTWG.US Vanguard Russell 2000 Growth Index Fund ETF Shares 20260826 0 281.72 281.78 280.46 281.25 12400 281.25 down down correct
VTWO.US Vanguard Russell 2000 Index Fund ETF Shares 20260826 0 120.74 121.26 120.55 120.84 699000 120.84 up up correct
VTWV.US Vanguard Russell 2000 Value Index Fund ETF Shares 20260826 0 198.33 198.33 197.73 198 12500 198 down down correct
VWOB.US Vanguard Emerging Markets Government Bond Index Fund ETF Shares 20260826 0 66.24 66.26 66.135 66.24 243677 65.9178
VXUS.US Vanguard Total International Stock Index Fund ETF Shares 20260826 0 88.1 88.24 87.76 87.82 4280100 87.82 down down correct
VYMI.US Vanguard International High Dividend Yield Index Fund ETF Shares 20260826 0 105.855 106.02 105.585 105.6 838300 105.6 down down correct
WBND.US Western Asset Total Return ETF 20260826 0 49.55 49.64 49.51 49.51 74037 49.51 down down correct
WCBR.US WisdomTree Trust 20260826 0 37.55 38.8 37.55 38.76 39400 38.76 up up correct
WOOD.US iShares Global Timber & Forestry ETF 20260826 0 72.63 72.81 72.41 72.41 9000 72.41 down up incorrect
XT.US iShares Exponential Technologies ETF 20260826 0 82.11 82.54 82.02 82.194 72100 82.194 up up correct
YLDE.US ClearBridge Dividend Strategy ESG ETF 20260826 0 57.9 58.1 57.71 57.908 7600 57.5839 up down incorrect

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