CollectAI

close-nasdaq_etfs

2026/08/27

TICKER DESC DATE TIME OPEN HIGH LOW CLOSE VOL Adj CLOSE Trend Predict Result
AADR.US AdvisorShares Dorsey Wright ADR ETF 20260827 0 84.14 84.16 84.02 84.16 2400 84.16 up up correct
AAXJ.US iShares MSCI All Country Asia ex Japan ETF 20260827 0 117.43 117.6 116.76 117.49 354400 117.49 up down incorrect
ACWI.US iShares Trust 20260827 0 161.44 161.79 160.94 161.53 2863100 161.53 up up correct
ACWX.US iShares MSCI ACWI ex U.S. ETF 20260827 0 78.04 78.07 77.66 77.96 1920900 77.96 down down correct
AGNG.US Global X Aging Population ETF 20260827 0 38.63 38.68 38.4701 38.5125 5174 38.5125 down down correct
AGZD.US WisdomTree Interest Rate Hedged U.S. Aggregate Bond Fund 20260827 0 22.6 22.62 22.55 22.56 18800 22.56 down down correct
AIA.US iShares Trust 20260827 0 139.62 139.65 138.36 139.38 165800 139.38 down down correct
AIQ.US Global X Artificial Intelligence & Technology ETF 20260827 0 63.9 64.55 63.77 64.54 1240200 64.54 up up correct
AIRR.US First Trust Exchange 20260827 0 113.34 113.44 111.825 112.78 394300 112.78 down down correct
ALTY.US Global X Funds 20260827 0 12.39 12.42 12.38 12.407 12300 12.407 up up correct
ANGL.US VanEck Vectors ETF Trust 20260827 0 29.12 29.14 29.09 29.1 1075200 28.9405 down down correct
AQWA.US Global X Funds 20260827 0 19.14 19.14 19.01 19.0815 11813 19.0815 down down correct
BBH.US VanEck Vectors Biotech ETF 20260827 0 241.87 242.77 240.88 241.99 5800 241.99 up up correct
BGRN.US iShares Trust 20260827 0 47.03 47.03 46.99 47.0013 16492 46.8265 down down correct
BIB.US ProShares Ultra Nasdaq Biotechnology 20260827 0 123.43 123.81 121.26 123.15 12300 123.15 down down correct
BIS.US ProShares UltraShort Nasdaq Biotechnology 20260827 0 10.76 10.76 10.68 10.72 3100 10.72 down down correct
BKCH.US Global X Blockchain ETF 20260827 0 72.1827 74.95 71.9354 73.44 73786 73.44 up up correct
BND.US Vanguard Bond Index Funds 20260827 0 72.575 72.6277 72.5 72.54 6875191 72.2861 down down correct
BNDW.US Vanguard Total World Bond ETF 20260827 0 67.61 67.64 67.54 67.55 63200 67.3434 down up incorrect
BNDX.US Vanguard Total International Bond Index Fund ETF Shares 20260827 0 47.74 47.75 47.67 47.7 3868200 47.579 down up incorrect
BOTZ.US Global X Robotics & Artificial Intelligence ETF 20260827 0 36.06 36.3 36.01 36.14 677400 36.14 up up correct
BSCQ.US Invesco BulletShares 2026 Corporate Bond ETF 20260827 0 19.52 19.53 19.52 19.52 715400 19.52
BSCR.US Invesco BulletShares 2027 Corporate Bond ETF 20260827 0 19.61 19.62 19.6 19.615 580300 19.615 up up correct
BSCS.US Invesco BulletShares 2028 Corporate Bond ETF 20260827 0 20.34 20.34 20.32 20.34 536400 20.34
BSCT.US Invesco BulletShares 2029 Corporate Bond ETF 20260827 0 18.53 18.53 18.51 18.515 532762 18.515 down down correct
BSCU.US Invesco BulletShares 2030 Corporate Bond ETF 20260827 0 16.54 16.54 16.52 16.525 302802 16.525 down up incorrect
BSCV.US Invesco BulletShares 2031 Corporate Bond ETF 20260827 0 16.25 16.255 16.23 16.235 461200 16.235 down down correct
BSJQ.US Invesco BulletShares 2026 High Yield Corporate Bond ETF 20260827 0 22.9 22.9 22.89 22.9 233700 22.9
BSJR.US Invesco BulletShares 2027 High Yield Corporate Bond ETF 20260827 0 22.39 22.4 22.36 22.3663 249559 22.3663 down down correct
BSJS.US Invesco BulletShares 2028 High Yield Corporate Bond ETF 20260827 0 21.8 21.8 21.75 21.78 105515 21.78 down down correct
BSJT.US Invesco BulletShares 2029 High Yield Corporate Bond ETF 20260827 0 21.2 21.2 21.13 21.14 89861 21.14 down down correct
BSMQ.US Invesco Exchange 20260827 0 23.51 23.56 23.48 23.515 29252 23.515 up up correct
BSMR.US Invesco Exchange 20260827 0 23.65 23.65 23.62 23.635 31600 23.635 down down correct
BSMS.US Invesco Exchange 20260827 0 23.36 23.37 23.26 23.3356 74142 23.3356 down down correct
BSMT.US Invesco Exchange 20260827 0 22.94 22.97 22.92 22.935 69152 22.935 down up incorrect
BSMU.US Invesco BulletShares 2030 Municipal Bond ETF 20260827 0 21.67 21.78 21.67 21.6853 68952 21.6853 up down incorrect
BSMV.US Invesco BulletShares 2031 Municipal Bond ETF 20260827 0 20.79 20.79 20.72 20.735 30900 20.735 down down correct
BUG.US Global X Funds 20260827 0 42.09 44.43 42.065 44.14 2395200 44.14 up up correct
CARZ.US First Trust NASDAQ Global Auto Index Fund 20260827 0 106.16 106.51 105.66 106.51 9200 106.51 up up correct
CATH.US Global X S&P 500 Catholic Values ETF 20260827 0 91.57 91.99 91.49 91.864 90000 91.864 up up correct
CDC.US Victory Portfolios II 20260827 0 76.8 77.017 76.765 76.847 7600 76.847 up up correct
CDL.US Victory Portfolios II 20260827 0 80.25 80.35 80.01 80.194 4300 80.194 down down correct
CEFA.US Global X S&P Catholic Values Developed ex 20260827 0 41.525 41.66 41.525 41.6347 21902 41.6347 up up correct
CFA.US VictoryShares US 500 Volatility Wtd ETF 20260827 0 101.805 101.875 101.67 101.701 3600 101.701 down down correct
CFO.US Victory Portfolios II 20260827 0 82.445 82.57 82.42 82.45 2100 82.45 up up correct
CIBR.US First Trust Exchange 20260827 0 96.845 100.97 96.655 100.79 1954900 100.79 up up correct
CLOU.US Global X Funds 20260827 0 28.1 29.015 28.09 28.92 784177 28.92 up up correct
COMT.US iShares GSCI Commodity Dynamic Roll Strategy ETF 20260827 0 34.15 34.65 34.15 34.49 125000 34.49 up up correct
CSB.US VictoryShares US Small Cap High Div Volatility Wtd ETF 20260827 0 67.01 67.01 66.58 66.84 9400 66.84 down up incorrect
CTEC.US Global X Funds 20260827 0 58.91 58.91 58.55 58.889 2400 58.889 down up incorrect
CXSE.US WisdomTree Trust 20260827 0 38.18 38.18 38.04 38.1 8500 38.1 down down correct
DALI.US First Trust Dorsey Wright DALI 1 ETF 20260827 0 29.71 29.71 29.689 29.689 800 29.689 down down correct
DAPP.US VanEck Vectors ETF Trust 20260827 0 20.14 20.76 19.87 20.32 470557 20.32 up up correct
DAX.US Global X DAX Germany ETF 20260827 0 47.6 47.69 47.43 47.604 9900 47.604 up up correct
DDI.US DoubleDown Interactive Co. Ltd. American Depository Shares 20260827 0 12.83 12.95 12.73 12.75 106907 12.75 down down correct
DDIV.US First Trust Dorsey Wright Momentum & Dividend ETF 20260827 0 46.948 46.96 46.44 46.796 129600 46.796 down down correct
DEMZ.US Democratic Large Cap Core ETF 20260827 0 48.39 48.48 48.39 48.453 1600 48.453 up up correct
DGRE.US WisdomTree Emerging Markets Quality Dividend Growth Fund 20260827 0 40.82 40.87 40.54 40.768 1900 40.768 down down correct
DGRS.US WisdomTree Trust 20260827 0 59.92 59.98 59.56 59.89 8700 59.89 down down correct
DGRW.US WisdomTree U.S. Quality Dividend Growth Fund 20260827 0 99.37 99.85 99.24 99.66 422000 99.66 up up correct
DMXF.US iShares ESG Advanced MSCI EAFE Index ETF 20260827 0 86.855 87.11 86.64 87.01 51520 87.01 up up correct
DRIV.US Global X Funds 20260827 0 34.65 34.85 34.62 34.814 19200 34.814 up up correct
DVLU.US First Trust Dorsey Wright Momentum & Value ETF 20260827 0 41.425 41.425 41.22 41.2683 7678 41.2683 down down correct
DVOL.US First Trust Exchange 20260827 0 37.35 37.35 37.13 37.1813 5422 37.1813 down down correct
DVY.US iShares Trust 20260827 0 163.68 164.19 162.84 163.85 222300 163.85 up down incorrect
DWAS.US Invesco DWA SmallCap Momentum ETF 20260827 0 114.19 114.51 114.05 114.08 2000 114.08 down up incorrect
DWAW.US AdvisorShares Trust 20260827 0 51.14 51.1473 51.14 51.1473 4731 51.1473 up up correct
DWSH.US AdvisorShares Dorsey Wright Short ETF 20260827 0 5.41 5.425 5.41 5.421 4100 5.421 up up correct
DWUS.US AdvisorShares Trust 20260827 0 60.05 60.1088 60.05 60.1088 4720 60.1088 up up correct
EBIZ.US Global X Funds 20260827 0 30.25 30.25 29.92 30 27900 30 down down correct
ECOW.US Pacer Emerging Markets Cash Cows 100 ETF 20260827 0 27.73 28.12 27.68 27.7049 17512 27.7049 down down correct
EEMA.US iShares MSCI Emerging Markets Asia ETF 20260827 0 117.13 117.27 116.53 117.2 29200 117.2 up up correct
EFAS.US Global X MSCI SuperDividend EAFE ETF 20260827 0 23.22 23.25 23.106 23.195 15500 23.195 down up incorrect
EMB.US iShares J.P. Morgan USD Emerging Markets Bond ETF 20260827 0 95.18 95.28 95.1 95.13 8893134 94.7147 down up incorrect
EMCB.US WisdomTree Emerging Markets Corporate Bond Fund 20260827 0 66 66.1 65.82 65.94 2600 65.94 down down correct
EMIF.US iShares Emerging Markets Infrastructure ETF 20260827 0 26.21 26.21 26.1 26.11 8600 26.11 down down correct
EMXC.US iShares MSCI Emerging Markets ex China ETF 20260827 0 99.16 99.16 98.36 99.1 998500 99.1 down up incorrect
EMXF.US iShares Trust 20260827 0 57.22 57.71 57.22 57.4597 8235 57.4597 up up correct
ENZL.US iShares MSCI New Zealand ETF 20260827 0 48.46 48.6 48.06 48.56 70600 48.56 up up correct
EQRR.US ProShares Equities for Rising Rates ETF 20260827 0 86.49 87.54 86.49 87.426 2600 87.426 up up correct
ESGD.US iShares ESG Aware MSCI EAFE ETF 20260827 0 107.05 107.104 106.535 106.95 309200 106.95 down down correct
ESGE.US iShares ESG Aware MSCI EM ETF 20260827 0 54.34 54.44 54.08 54.38 419900 54.38 up up correct
ESGU.US iShares ESG Aware MSCI USA ETF 20260827 0 168.49 169.54 168.38 169.31 327500 169.31 up up correct
ESMV.US iShares ESG MSCI USA Min Vol Factor ETF 20260827 0 32.1895 32.1895 32.1895 32.1895 73 32.1895
ESPO.US VanEck Vectors Video Gaming and eSports ETF 20260827 0 96.5 96.72 96.33 96.64 9400 96.64 up up correct
EUFN.US iShares MSCI Europe Financials ETF 20260827 0 42.48 42.48 42.08 42.19 440500 42.19 down down correct
EWJV.US iShares Trust 20260827 0 47.5 47.5463 47.33 47.4815 93431 47.4815 down up incorrect
EWZS.US iShares MSCI Brazil Small 20260827 0 12.71 12.75 12.65 12.69 93900 12.69 down down correct
FAAR.US First Trust Exchange 20260827 0 30.855 31 30.85 30.975 47800 30.975 up up correct
FAB.US First Trust Exchange 20260827 0 107.35 107.35 106.83 107.09 7700 107.09 down up incorrect
FAD.US First Trust Multi Cap Growth AlphaDEX Fund 20260827 0 189.85 189.85 188.63 188.96 7800 188.96 down down correct
FALN.US iShares Fallen Angels USD Bond ETF 20260827 0 27.09 27.12 27.0701 27.09 272129 26.9471
FCA.US First Trust Exchange 20260827 0 27.46 27.72 27.46 27.7 2000 27.7 up up correct
FCAL.US First Trust Exchange 20260827 0 48.51 48.51 48.36 48.395 19500 48.395 down down correct
FCEF.US First Trust CEF Income Opportunity ETF 20260827 0 24.16 24.2 24.11 24.165 12500 24.165 up up correct
FCVT.US First Trust SSI Strategic Convertible Securities ETF 20260827 0 50.6 50.6 49.96 50.308 125800 50.308 down up incorrect
FDIV.US First Trust Strategic Income ETF 20260827 0 28.44 28.44 28.421 28.421 27700 28.421 down down correct
FDNI.US First Trust Dow Jones International Internet ETF 20260827 0 28.15 28.26 28.15 28.2 1400 28.2 up down incorrect
FDT.US First Trust Exchange 20260827 0 96.43 97.05 96.03 96.67 122000 96.67 up down incorrect
FDTS.US First Trust Developed Markets ex 20260827 0 70.85 71.08 70.85 71.0184 294 71.0184 up down incorrect
FEM.US First Trust Emerging Markets AlphaDEX Fund 20260827 0 33.22 33.34 33.13 33.28 65400 33.28 up down incorrect
FEMB.US First Trust Emerging Markets Local Currency Bond ETF 20260827 0 29.76 29.76 29.571 29.67 224000 29.67 down down correct
FEMS.US First Trust Exchange 20260827 0 47.76 47.76 44.24 47.48 53400 47.48 down down correct
FEP.US First Trust Europe AlphaDEX Fund 20260827 0 60.58 60.75 60.48 60.6 9100 60.6 up down incorrect
FEUZ.US First Trust Exchange 20260827 0 68.8863 68.8863 68.8863 68.8863 308 68.8863
FEX.US First Trust Large Cap Core AlphaDEX Fund 20260827 0 139.88 139.88 139.34 139.55 11600 139.55 down down correct
FGM.US First Trust Germany AlphaDEX Fund 20260827 0 64.32 64.406 64.32 64.406 2687 64.406 up up correct
FICS.US First Trust International Developed Cap Strength ETF 20260827 0 42.43 42.56 42.37 42.4806 7660 42.4806 up up correct
FID.US First Trust S&P International Dividend Aristocrats ETF 20260827 0 23.16 23.22 23.11 23.18 7800 23.18 up up correct
FINX.US Global X FinTech ETF 20260827 0 27.76 28.089 27.57 27.861 37000 27.861 up up correct
FIXD.US First Trust Exchange 20260827 0 43.02 43.08 42.94 42.963 191900 42.963 down down correct
FJP.US First Trust Japan AlphaDEX Fund 20260827 0 76.69 77.65 76.69 77.16 6800 77.16 up down incorrect
FKU.US First Trust United Kingdom AlphaDEX Fund 20260827 0 57.2 57.2 57.17 57.17 300 57.17 down up incorrect
FLN.US First Trust Latin America AlphaDEX Fund 20260827 0 25.515 25.62 25.48 25.5638 8433 25.5638 up up correct
FMB.US First Trust Managed Municipal ETF 20260827 0 50.19 50.19 50.05 50.07 115400 50.07 down down correct
FMHI.US First Trust Exchange 20260827 0 47.39 47.4 47.31 47.351 182800 47.351 down down correct
FNK.US First Trust Mid Cap Value AlphaDEX Fund 20260827 0 64.32 64.65 64.32 64.52 2700 64.52 up down incorrect
FNX.US First Trust Mid Cap Core AlphaDEX Fund 20260827 0 145.94 146.08 145.06 145.78 7500 145.78 down up incorrect
FNY.US First Trust Mid Cap Growth AlphaDEX Fund 20260827 0 105.11 105.66 105.07 105.42 5500 105.42 up up correct
FPA.US First Trust Asia Pacific Ex 20260827 0 50.46 50.46 50.46 50.46 356 50.46
FPXE.US First Trust IPOX Europe Equity Opportunities ETF 20260827 0 33.6878 33.6878 33.6878 33.6878 178 33.6878
FPXI.US First Trust International Equity Opportunities ETF 20260827 0 71.98 72.04 71.538 72.04 8700 72.04 up up correct
FSZ.US First Trust Switzerland AlphaDEX Fund 20260827 0 82.45 82.72 82.45 82.72 200 82.72 up up correct
FTA.US First Trust Large Cap Value AlphaDEX Fund 20260827 0 103.51 103.56 103.24 103.28 12700 103.28 down down correct
FTAG.US First Trust Exchange 20260827 0 29 29.9699 29 29.9571 335 29.9571 up up correct
FTC.US First Trust Large Cap Growth AlphaDEX Fund 20260827 0 181.58 181.58 180.43 180.98 25700 180.98 down down correct
FTCS.US First Trust Capital Strength ETF 20260827 0 100.91 101.4 100.76 101 338700 101 up down incorrect
FTGC.US First Trust Global Tactical Commodity Strategy Fund 20260827 0 30.42 30.71 30.37 30.615 447700 30.615 up down incorrect
FTHI.US First Trust BuyWrite Income ETF 20260827 0 23.98 24 23.87 23.95 606300 23.95 down down correct
FTRI.US First Trust Exchange 20260827 0 18.61 18.63 18.52 18.61 14600 18.61
FTSL.US First Trust Senior Loan Fund 20260827 0 44.87 44.88 44.8 44.85 173400 44.85 down down correct
FTSM.US First Trust Enhanced Short Maturity ETF 20260827 0 59.91 59.92 59.9 59.91 530300 59.7059
FTXG.US First Trust Nasdaq Food & Beverage ETF 20260827 0 23.09 23.152 23.01 23.025 1800 23.025 down down correct
FTXH.US First Trust Nasdaq Pharmaceuticals ETF 20260827 0 42 42.13 41.83 42 325800 42
FTXL.US First Trust Nasdaq Semiconductor ETF 20260827 0 229.34 229.34 224.16 228.16 160700 228.16 down down correct
FTXN.US First Trust Nasdaq Oil & Gas ETF 20260827 0 39.24 39.84 39.13 39.639 11300 39.639 up up correct
FTXO.US First Trust Nasdaq Bank ETF 20260827 0 41.71 41.855 41.41 41.758 59700 41.758 up up correct
FTXR.US First Trust Nasdaq Transportation ETF 20260827 0 44.09 44.36 44.04 44.141 8500 44.141 up up correct
FV.US First Trust Dorsey Wright Focus 5 ETF 20260827 0 74.32 74.62 73.95 74.5 41800 74.5 up up correct
FVC.US First Trust Dorsey Wright Dynamic Focus 5 ETF 20260827 0 42.63 42.991 42.63 42.991 1900 42.991 up up correct
FYC.US First Trust Small Cap Growth AlphaDEX Fund 20260827 0 122.53 122.99 122.2 122.56 86100 122.56 up up correct
FYT.US First Trust Small Cap Value AlphaDEX Fund 20260827 0 71.79 72.01 71.59 72.01 2700 72.01 up up correct
FYX.US First Trust Exchange 20260827 0 143.1 143.79 142.7 143.62 39200 143.62 up up correct
GLDI.US Credit Suisse X 20260827 0 151.58 151.84 151.1 151.819 73500 151.819 up up correct
GNMA.US iShares GNMA Bond ETF 20260827 0 43.6 43.8599 43.6 43.77 12017 43.611 up up correct
GNOM.US Global X Genomics & Biotechnology ETF 20260827 0 67.24 67.665 67.11 67.24 20481 67.24
GRID.US First Trust NASDAQ Clean Edge Smart Grid Infrastructure Index Fund 20260827 0 182.91 182.97 180.83 181.71 476100 181.71 down down correct
HERD.US Pacer Cash Cows Fund of Funds ETF 20260827 0 52.42 52.67 52.42 52.59 3196 52.59 up up correct
HERO.US Global X Funds 20260827 0 26.97 27.069 26.835 26.95 22500 26.95 down down correct
HLAL.US Wahed FTSE USA Shariah ETF 20260827 0 72.49 73.1799 72.37 73.07 76071 73.07 up up correct
HNDL.US Strategy Shares 20260827 0 22.71 22.73 22.62 22.7174 132229 22.7174 up up correct
HYDR.US Global X Hydrogen ETF 20260827 0 44.65 44.65 44 44.1515 32972 44.1515 down down correct
HYLS.US First Trust Tactical High Yield ETF 20260827 0 40.69 40.69 40.51 40.64 234200 40.64 down down correct
HYXF.US iShares ESG Advanced High Yield Corporate Bond ETF 20260827 0 46.7 46.71 46.61 46.627 9200 46.3947 down down correct
HYZD.US WisdomTree Interest Rate Hedged High Yield Bond Fund 20260827 0 22.62 22.67 22.61 22.63 42100 22.63 up down incorrect
IBB.US iShares Biotechnology ETF 20260827 0 213.87 215.52 213.3 214.8 1271700 214.8 up up correct
IBBQ.US Invesco Nasdaq Biotechnology ETF 20260827 0 36.44 36.55 36.285 36.45 37772 36.45 up up correct
IBTA.US iShares Trust 20260827 0 38.16 38.57 36 36.42 145848 36.42 down up incorrect
IBTG.US iShares Trust 20260827 0 22.88 22.89 22.88 22.885 319000 22.8105 up up correct
IBTH.US iShares Trust 20260827 0 22.38 22.38 22.37 22.375 372200 22.3055 down down correct
IBTI.US iShares Trust 20260827 0 22.12 22.12 22.11 22.115 421300 22.0447 down down correct
IBTJ.US iShares Trust 20260827 0 21.58 21.59 21.57 21.575 149900 21.5053 down down correct
IBTK.US iShares iBonds Dec 2030 Term Treasury ETF 20260827 0 19.44 19.44 19.42 19.425 91100 19.3629 down down correct
IBTL.US iShares iBonds Dec 2031 Term Treasury ETF 20260827 0 20.04 20.045 20.01 20.015 150000 19.9487 down down correct
ICLN.US iShares Global Clean Energy ETF 20260827 0 17.87 17.93 17.71 17.83 6697000 17.83 down down correct
IEF.US iShares 7 20260827 0 93.31 93.37 93.16 93.23 10556990 92.8962 down down correct
IEI.US iShares 3 20260827 0 116.7 116.74 116.57 116.6 831600 116.2273 down down correct
IEUS.US iShares MSCI Europe Small 20260827 0 74.68 74.85 74.51 74.71 1500 74.71 up down incorrect
IFGL.US iShares International Developed Real Estate ETF 20260827 0 22.54 22.66 22.54 22.66 4300 22.66 up up correct
IFV.US First Trust Dorsey Wright International Focus 5 ETF 20260827 0 26.58 26.63 26.25 26.412 4100 26.412 down down correct
IGF.US iShares Trust 20260827 0 65.74 65.74 65.27 65.6 613100 65.6 down down correct
IGIB.US iShares 5 20260827 0 52.43 52.45 52.37 52.41 2485800 52.1872 down down correct
IGOV.US iShares International Treasury Bond ETF 20260827 0 41.51 41.59 41.4 41.42 80600 41.42 down down correct
IGSB.US iShares 1 20260827 0 52.21 52.22 52.18 52.21 2236600 52.0075
IJT.US iShares S&P Small 20260827 0 173.2 173.5 172.5 173.16 120100 173.16 down down correct
IMCV.US iShares Morningstar Mid 20260827 0 98.02 98.105 97.55 97.8853 21909 97.8853 down down correct
INDY.US iShares India 50 ETF 20260827 0 43.62 43.69 43.5 43.58 106700 43.58 down down correct
IPKW.US Invesco International BuyBack Achievers ETF 20260827 0 60.57 60.63 60.3 60.546 131700 60.546 down down correct
ISHG.US iShares 1 20260827 0 76.16 76.16 75.83 76.12 48595 76.12 down down correct
ISTB.US iShares Core 1 20260827 0 48.12 48.13 48.08 48.1 539400 47.9224 down down correct
IUS.US Invesco RAFI Strategic US ETF 20260827 0 69.79 70.02 69.74 69.87 36900 69.87 up up correct
IUSB.US iShares Core Total USD Bond Market ETF 20260827 0 45.63 45.68 45.6 45.62 3017018 45.4514 down down correct
IUSG.US iShares Core S&P U.S. Growth ETF 20260827 0 191.14 192.61 190.91 192.35 326400 192.35 up down incorrect
IUSV.US iShares Core S&P U.S. Value ETF 20260827 0 114.69 115.04 114.46 114.7775 382020 114.7775 up up correct
IXUS.US iShares Core MSCI Total International Stock ETF 20260827 0 98.25 98.26 97.82 98.17 2111900 98.17 down down correct
JOET.US Virtus ETF Trust II 20260827 0 46.43 46.43 46.14 46.24 10222 46.24 down down correct
JSML.US Janus Henderson Small Cap Growth Alpha ETF 20260827 0 90.45 90.7564 90.155 90.4391 23391 90.4391 down up incorrect
KBWB.US Invesco Exchange 20260827 0 96.17 96.61 95.4 95.98 1003626 95.98 down down correct
KBWD.US Invesco KBW High Dividend Yield Financial ETF 20260827 0 12.45 12.58 12.44 12.54 212200 12.54 up up correct
KBWP.US Invesco KBW Property & Casualty Insurance ETF 20260827 0 135.17 135.17 133.59 133.78 4500 133.78 down down correct
KBWY.US Invesco KBW Premium Yield Equity REIT ETF 20260827 0 18.17 18.21 18.09 18.09 277400 18.09 down down correct
KROP.US Global X Funds 20260827 0 36.35 36.41 35.93 36.2941 19623 36.2941 down down correct
LDEM.US iShares ESG MSCI EM Leaders ETF 20260827 0 61.6122 61.6122 61.6122 61.6122 93 61.6122
LDSF.US First Trust Exchange 20260827 0 18.89 18.89 18.84 18.86 34700 18.86 down down correct
LEGR.US First Trust Exchange 20260827 0 66.935 66.949 66.935 66.949 600 66.949 up up correct
LMBS.US First Trust Low Duration Opportunities ETF 20260827 0 49.61 49.633 49.33 49.575 581600 49.575 down down correct
LRGE.US ClearBridge Large Cap Growth ESG ETF 20260827 0 89.297 89.688 89.055 89.5 4700 89.5 up up correct
LVHD.US Legg Mason Low Volatility High Dividend ETF 20260827 0 44.26 44.26 44.035 44.111 68500 44.111 down down correct
MBB.US iShares Trust 20260827 0 93.58 93.655 93.46 93.52 1759947 93.1796 down down correct
MCHI.US iShares MSCI China ETF 20260827 0 55.03 55.06 54.82 54.9 1699400 54.9 down up incorrect
MDIV.US First Trust Multi 20260827 0 16.81 16.81 16.71 16.8 54200 16.8 down down correct
MILN.US Global X Millennials Consumer ETF 20260827 0 46.579 46.719 46.415 46.415 4800 46.415 down down correct
NFTY.US First Trust Exchange 20260827 0 54.11 54.33 53.8701 54.1 2995 54.1 down down correct
NXTG.US First Trust Exchange 20260827 0 152.5 152.97 152.41 152.89 5200 152.89 up down incorrect
ONEQ.US Fidelity Nasdaq Composite Index ETF 20260827 0 103.89 104.68 103.62 104.52 196500 104.52 up up correct
PDBC.US Invesco Optimum Yield Diversified Commodity Strategy No K 20260827 0 18.24 18.475 18.22 18.42 3134300 18.42 up up correct
PDP.US Invesco DWA Momentum ETF 20260827 0 137.77 137.77 136.56 137.17 13500 137.17 down down correct
PEY.US Invesco High Yield Equity Dividend Achievers ETF 20260827 0 25.03 25.14 24.92 25.06 296700 25.06 up up correct
PEZ.US Invesco DWA Consumer Cyclicals Momentum ETF 20260827 0 98.29 98.29 98.29 98.29 400 98.29
PFF.US iShares Preferred and Income Securities ETF 20260827 0 30.71 30.73 30.61 30.64 2217400 30.4918 down up incorrect
PFI.US Invesco DWA Financial Momentum ETF 20260827 0 62.8 62.99 62.8 62.99 2900 62.99 up down incorrect
PFM.US Invesco Dividend Achievers ETF 20260827 0 57.37 57.46 57.27 57.34 14300 57.34 down up incorrect
PGJ.US Invesco Golden Dragon China ETF 20260827 0 23.97 23.97 23.82 23.91 30300 23.91 down down correct
PHO.US Invesco Water Resources ETF 20260827 0 72.15 72.38 71.96 72.18 54900 72.18 up up correct
PID.US Invesco International Dividend Achievers ETF 20260827 0 22.97 22.97 22.84 22.84 52900 22.84 down down correct
PIE.US Invesco DWA Emerging Markets Momentum ETF 20260827 0 34 34.25 33.77 34.13 48800 34.13 up up correct
PIO.US Invesco Global Water ETF 20260827 0 45.19 45.27 44.98 45.14 5400 45.14 down down correct
PIZ.US Invesco DWA Developed Markets Momentum ETF 20260827 0 54.04 54.28 53.85 54.12 27800 54.12 up up correct
PKW.US Invesco BuyBack Achievers ETF 20260827 0 151.53 152.54 151.53 152.28 15800 152.28 up down incorrect
PNQI.US Invesco NASDAQ Internet ETF 20260827 0 52.36 52.75 52.23 52.64 18400 52.64 up up correct
PPH.US VanEck Vectors ETF Trust 20260827 0 114.52 114.9 113.985 114.06 588695 114.06 down down correct
PRFZ.US Invesco FTSE RAFI US 1500 Small 20260827 0 55.74 55.89 55.61 55.84 132000 55.84 up up correct
PRN.US Invesco DWA Industrials Momentum ETF 20260827 0 206.9 206.9 203.75 205.87 16500 205.87 down down correct
PSC.US Principal Exchange 20260827 0 69.88 70.0051 69.515 69.97 61816 69.97 up down incorrect
PSCC.US Invesco S&P SmallCap Consumer Staples ETF 20260827 0 37.54 37.54 37.18 37.29 4300 37.29 down down correct
PSCD.US Invesco S&P SmallCap Consumer Discretionary ETF 20260827 0 118.11 118.11 118.11 118.11 100 118.11
PSCE.US Invesco S&P SmallCap Energy ETF 20260827 0 60.97 62.69 60.92 62.57 25500 62.57 up up correct
PSCF.US Invesco S&P SmallCap Financials ETF 20260827 0 66.16 66.57 66.16 66.57 1600 66.57 up up correct
PSCH.US Invesco S&P SmallCap Health Care ETF 20260827 0 55.68 55.68 55.32 55.44 7900 55.44 down down correct
PSCI.US Invesco S&P SmallCap Industrials ETF 20260827 0 175.53 176.23 175.53 176.04 3000 176.04 up down incorrect
PSCM.US Invesco S&P SmallCap Materials ETF 20260827 0 100.42 100.8606 100.42 100.8606 644 100.8606 up up correct
PSCT.US Invesco S&P SmallCap Information Technology ETF 20260827 0 78.99 79.51 78.63 79.29 31000 79.29 up up correct
PSCU.US Invesco S&P SmallCap Utilities & Communication Services ETF 20260827 0 64.99 64.99 64.64 64.64 18100 64.64 down down correct
PSET.US Principal Exchange 20260827 0 80.77 81.24 80.77 81.021 1100 81.021 up up correct
PSL.US Invesco Exchange 20260827 0 115.8 115.8 115.04 115.04 1200 115.04 down up incorrect
PTF.US Invesco Exchange 20260827 0 103.66 104.31 101.37 102.21 50600 102.21 down down correct
PTH.US Invesco DWA Healthcare Momentum ETF 20260827 0 63.6 63.83 63.49 63.53 22700 63.53 down down correct
PUI.US Invesco DWA Utilities Momentum ETF 20260827 0 44.565 44.7615 44.4801 44.7335 5000 44.7335 up up correct
PXI.US Invesco DWA Energy Momentum ETF 20260827 0 62.19 63.22 61.68 62.93 3100 62.93 up up correct
PY.US Principal Exchange 20260827 0 57.8499 58.14 57.8499 58.0096 6677 58.0096 up up correct
PYZ.US Invesco DWA Basic Materials Momentum ETF 20260827 0 124.45 125.73 124.45 125.73 500 125.73 up up correct
QABA.US First Trust NASDAQ ABA Community Bank Index Fund 20260827 0 67.4 67.62 67.4 67.58 1500 67.58 up down incorrect
QAT.US iShares MSCI Qatar ETF 20260827 0 17.3 17.4 17.3 17.365 8600 17.365 up up correct
QCLN.US First Trust NASDAQ Clean Edge Green Energy Index Fund 20260827 0 50.52 50.59 49.97 50.55 84900 50.55 up up correct
QCLR.US Global X NASDAQ 100® Collar 95 20260827 0 27.965 27.965 27.965 27.965 100 27.965
QQEW.US First Trust NASDAQ 20260827 0 165.54 166.55 165.08 166.55 54300 166.55 up up correct
QQMG.US Invesco ESG NASDAQ 100 ETF 20260827 0 49.96 50.35 49.96 50.336 6200 50.336 up up correct
QQQ.US Invesco QQQ Trust Series 1 20260827 0 716.93 721.35 714.53 721.11 28723500 721.11 up up correct
QQQA.US ProShares Trust 20260827 0 71.37 72.0825 71.27 72.0576 16067 72.0576 up up correct
QQQJ.US Invesco NASDAQ Next Gen 100 ETF 20260827 0 46.13 46.36 46.11 46.32 122200 46.32 up up correct
QQQM.US Invesco NASDAQ 100 ETF 20260827 0 295.2 297 294.23 296.92 3173207 296.92 up up correct
QQXT.US First Trust NASDAQ 20260827 0 103.19 103.4301 103.19 103.2414 3878 103.2414 up down incorrect
QRMI.US Global X NASDAQ 100® Risk Managed Income ETF 20260827 0 15.2 15.2 15.17 15.1896 4524 15.1896 down up incorrect
QTEC.US First Trust Exchange 20260827 0 317.75 321.83 317.75 321.76 148100 321.76 up up correct
QTR.US Global X NASDAQ 100 Tail Risk ETF 20260827 0 34.083 34.083 34.083 34.083 100 34.083
QYLD.US Global X NASDAQ 100 Covered Call ETF 20260827 0 18.22 18.28 18.2 18.28 7592400 18.28 up up correct
QYLG.US Global X Funds 20260827 0 29.65 29.75 29.523 29.749 31400 29.749 up up correct
RDVY.US First Trust Rising Dividend Achievers ETF 20260827 0 82.45 82.61 82.185 82.41 1285200 82.41 down down correct
REIT.US ALPS Active REIT ETF 20260827 0 30.7 30.7 30.51 30.51 2038 30.51 down down correct
RFDI.US First Trust RiverFront Dynamic Developed International ETF 20260827 0 92.11 92.28 92.11 92.28 800 92.28 up up correct
RFEM.US First Trust RiverFront Dynamic Emerging Markets ETF 20260827 0 98.82 98.986 98.82 98.986 800 98.986 up down incorrect
RING.US iShares MSCI Global Gold Miners ETF 20260827 0 89.96 91.37 89.28 91 768400 91 up up correct
RNEM.US First Trust Exchange 20260827 0 56.875 56.875 56.875 56.875 144 56.875
RNRG.US Global X Renewable Energy Producers ETF 20260827 0 34.686 34.718 34.686 34.718 500 34.718 up up correct
ROBT.US First Trust Exchange 20260827 0 59.54 60.615 59.54 60.57 37900 60.57 up up correct
RTH.US VanEck Vectors ETF Trust 20260827 0 262.28 262.28 260.8 260.8 3000 260.8 down down correct
SARK.US Tuttle Capital Short Innovation ETF 20260827 0 24.74 24.78 24.285 24.3805 109600 24.3805 down up incorrect
SCZ.US iShares MSCI EAFE Small 20260827 0 87.18 87.46 87 87.42 480000 87.42 up up correct
SDG.US iShares MSCI Global Impact ETF 20260827 0 94.08 94.34 94.01 94.27 1200 94.27 up down incorrect
SDVY.US First Trust Exchange 20260827 0 43.9 43.93 43.65 43.82 833800 43.82 down down correct
SHV.US iShares Short Treasury Bond ETF 20260827 0 110.36 110.36 110.35 110.35 2170300 110.0121 down down correct
SHY.US iShares Trust 20260827 0 82.06 82.07 82.03 82.035 3814342 81.7906 down down correct
SKOR.US FlexShares Credit 20260827 0 48.1 48.11 48.07 48.09 394900 47.8989 down down correct
SKYU.US ProShares Ultra Cloud Computing 20260827 0 52.13 54.1 52.13 54 3500 54 up up correct
SKYY.US First Trust Exchange 20260827 0 163.2 166.86 163.2 166.6 327222 166.6 up up correct
SLQD.US iShares Trust 20260827 0 50.23 50.23 50.2 50.21 89300 50.0233 down down correct
SLVO.US Credit Suisse X 20260827 0 70.51 71.7 70.51 71.58 108800 71.58 up up correct
SMCP.US AlphaMark Actively Managed Small Cap ETF 20260827 0 27.04 27.04 27.04 27.04 350 27.04
SMH.US VanEck Vectors Semiconductor ETF 20260827 0 569.365 573.21 562.54 573 6566933 573 up up correct
SNSR.US Global X Internet of Things ETF 20260827 0 47.65 47.89 47.62 47.858 8600 47.858 up up correct
SOCL.US Global X Funds 20260827 0 45.3 45.3 44.7 44.7 16400 44.7 down up incorrect
SOXQ.US Invesco PHLX Semiconductor ETF 20260827 0 93.48 93.82 92.015 93.56 1485385 93.56 up up correct
SOXX.US iShares Semiconductor ETF 20260827 0 526.06 527.78 517 525.43 9046000 525.43 down up incorrect
SPRX.US Spear Alpha ETF 20260827 0 46.65 46.94 45.94 46.579 45700 46.579 down down correct
SQLV.US Legg Mason ETF Investment Trust 20260827 0 54.31 54.59 54.31 54.463 3100 54.463 up up correct
SQQQ.US ProShares Trust 20260827 0 38.46 38.86 37.7301 37.775 40207301 37.775 down down correct
SRET.US Global X SuperDividend REIT ETF 20260827 0 22.29 22.39 22.1851 22.33 26797 22.33 up up correct
SUSB.US iShares ESG 1 20260827 0 24.88 24.89 24.87 24.87 164500 24.7741 down up incorrect
SUSC.US iShares ESG USD Corporate Bond ETF 20260827 0 22.79 22.8 22.75 22.78 217500 22.6908 down up incorrect
SUSL.US iShares ESG MSCI USA Leaders ETF 20260827 0 138.11 139.155 138.11 138.851 16600 138.851 up down incorrect
TDIV.US First Trust NASDAQ Technology Dividend Index Fund 20260827 0 115.64 116.44 115.28 116.44 70900 116.44 up up correct
TLT.US iShares 20+ Year Treasury Bond ETF 20260827 0 83.2 83.35 83 83.13 17361883 82.813 down down correct
TQQQ.US ProShares UltraPro QQQ 20260827 0 72.09 73.38 71.38 73.3 48782800 73.3 up up correct
TUR.US iShares Inc. 20260827 0 40.58 40.59 40.41 40.53 36400 40.53 down down correct
UAE.US iShares MSCI UAE ETF 20260827 0 19.51 19.56 19.45 19.555 86800 19.555 up up correct
UCRD.US VictoryShares ESG Corporate Bond ETF 20260827 0 21.175 21.175 21.175 21.175 56 21.175
UCYB.US ProShares Ultra Nasdaq Cybersecurity 20260827 0 87.14 93.81 87.14 93.38 13291 93.38 up up correct
UFO.US Procure ETF Trust II 20260827 0 44.67 44.9 44.44 44.84 154200 44.84 up up correct
USIG.US iShares Broad USD Investment Grade Corporate Bond ETF 20260827 0 50.54 50.54 50.46 50.49 2382500 50.285 down down correct
USMC.US Principal U.S. Mega 20260827 0 76.05 76.0939 75.79 76.0252 26253 76.0252 down up incorrect
USOI.US Credit Suisse X 20260827 0 43.35 44.1499 43.35 43.98 63143 43.98 up down incorrect
USXF.US iShares ESG Advanced MSCI USA ETF 20260827 0 68.85 69.07 68.68 69.07 62200 69.07 up up correct
VCIT.US Vanguard Intermediate 20260827 0 81.47 81.52 81.385 81.44 5188087 81.0985 down down correct
VCLT.US Vanguard Long 20260827 0 72.62 72.72 72.52 72.62 3328300 72.2559
VCSH.US Vanguard Scottsdale Funds 20260827 0 78.74 78.75 78.6901 78.715 2667315 78.411 down up incorrect
VGIT.US Vanguard Intermediate 20260827 0 58.5 58.54 58.43 58.46 14338976 58.253 down down correct
VGLT.US Vanguard Scottsdale Funds 20260827 0 53.4 53.48 53.28 53.35 1312600 53.1335 down down correct
VGSH.US Vanguard Short 20260827 0 58.17 58.18 58.14 58.15 20046900 57.9817 down up incorrect
VIGI.US Vanguard International Dividend Appreciation Index Fund ETF Shares 20260827 0 98.53 98.69 98.09 98.62 191600 98.62 up up correct
VMBS.US Vanguard Mortgage 20260827 0 46.35 46.4499 46.31 46.37 1621577 46.2025 up up correct
VNQI.US Vanguard Global ex 20260827 0 45.51 45.57 45.45 45.53 151700 45.53 up up correct
VONE.US Vanguard Russell 1000 Index Fund ETF Shares 20260827 0 348.52 349.89 347.83 349.4 65800 349.4 up up correct
VONG.US Vanguard Scottsdale Funds 20260827 0 126.82 127.75 126.51 127.62 1053500 127.62 up up correct
VONV.US Vanguard Scottsdale Funds 20260827 0 112.93 113.24 112.73 112.99 773500 112.99 up up correct
VRIG.US Invesco Actively Managed Exchange 20260827 0 25.06 25.06 25.05 25.055 219200 25.055 down down correct
VSDA.US VictoryShares Dividend Accelerator ETF 20260827 0 60.44 60.44 60.02 60.065 9700 60.065 down down correct
VSMV.US VictoryShares US Multi 20260827 0 60.935 61.26 60.935 61.134 3100 61.134 up up correct
VTC.US Vanguard Scottsdale Funds 20260827 0 75.52 75.614 75.4984 75.51 48196 75.1813 down down correct
VTHR.US Vanguard Russell 3000 Index Fund ETF Shares 20260827 0 339.12 341.58 339.12 340.97 26700 340.97 up up correct
VTIP.US Vanguard Malvern Funds 20260827 0 49.82 49.83 49.79 49.79 2172355 49.79 down down correct
VTWG.US Vanguard Russell 2000 Growth Index Fund ETF Shares 20260827 0 281.72 283.19 281.46 282.57 8300 282.57 up up correct
VTWO.US Vanguard Russell 2000 Index Fund ETF Shares 20260827 0 120.83 121.41 120.54 121.21 1096900 121.21 up down incorrect
VTWV.US Vanguard Russell 2000 Value Index Fund ETF Shares 20260827 0 197.88 198.56 197.08 198.38 21400 198.38 up up correct
VWOB.US Vanguard Emerging Markets Government Bond Index Fund ETF Shares 20260827 0 66.24 66.245 66.17 66.2 287795 65.878 down up incorrect
VXUS.US Vanguard Total International Stock Index Fund ETF Shares 20260827 0 87.95 87.98 87.58 87.93 4519200 87.93 down down correct
VYMI.US Vanguard International High Dividend Yield Index Fund ETF Shares 20260827 0 105.19 105.21 104.725 105.08 1152400 105.08 down down correct
WBND.US Western Asset Total Return ETF 20260827 0 49.48 49.59 49.48 49.58 34158 49.58 up up correct
WCBR.US WisdomTree Trust 20260827 0 40.81 43.0799 40.435 42.8117 96134 42.8117 up up correct
WOOD.US iShares Global Timber & Forestry ETF 20260827 0 72.46 72.81 72.3 72.44 8700 72.44 down down correct
XT.US iShares Exponential Technologies ETF 20260827 0 82.81 83.56 82.81 83.478 48100 83.478 up down incorrect
YLDE.US ClearBridge Dividend Strategy ESG ETF 20260827 0 57.51 57.842 57.51 57.637 8300 57.3145 up up correct

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