CollectAI

close-nasdaq_etfs

2026/08/28

TICKER DESC DATE TIME OPEN HIGH LOW CLOSE VOL Adj CLOSE Trend Predict Result
AADR.US AdvisorShares Dorsey Wright ADR ETF 20260828 0 84.44 84.44 83.45 83.45 400 83.45 down down correct
AAXJ.US iShares MSCI All Country Asia ex Japan ETF 20260828 0 117.71 118.2 116.57 116.85 226623 116.85 down down correct
ACWI.US iShares Trust 20260828 0 161.96 162.31 160.885 161.09 1535288 161.09 down down correct
ACWX.US iShares MSCI ACWI ex U.S. ETF 20260828 0 78.31 78.45 77.47 77.61 978200 77.61 down down correct
AGNG.US Global X Aging Population ETF 20260828 0 38.49 38.49 38.227 38.2443 17620 38.2443 down down correct
AGZD.US WisdomTree Interest Rate Hedged U.S. Aggregate Bond Fund 20260828 0 22.61 22.61 22.54 22.55 26300 22.55 down down correct
AIA.US iShares Trust 20260828 0 139.64 140.59 138.19 138.58 2076681 138.58 down up incorrect
AIQ.US Global X Artificial Intelligence & Technology ETF 20260828 0 64.375 65.04 64.095 64.22 759900 64.22 down down correct
AIRR.US First Trust Exchange 20260828 0 112.69 112.79 109.43 109.48 763688 109.48 down down correct
ALTY.US Global X Funds 20260828 0 12.4 12.42 12.35 12.355 10000 12.355 down down correct
ANGL.US VanEck Vectors ETF Trust 20260828 0 29.1 29.1 29.1 29.1 0 28.9405
AQWA.US Global X Funds 20260828 0 19 19 18.95 19 3069 19
BBH.US VanEck Vectors Biotech ETF 20260828 0 239.92 239.92 235.985 236.4764 11604 236.4764 down down correct
BGRN.US iShares Trust 20260828 0 47.0299 47.06 46.92 46.9303 23339 46.7558 down down correct
BIB.US ProShares Ultra Nasdaq Biotechnology 20260828 0 122.92 122.92 116.02 116.3898 12998 116.3898 down down correct
BIS.US ProShares UltraShort Nasdaq Biotechnology 20260828 0 10.88 11.335 10.88 11.3145 7086 11.3145 up up correct
BKCH.US Global X Blockchain ETF 20260828 0 71.48 71.48 67.05 67.41 48307 67.41 down down correct
BND.US Vanguard Bond Index Funds 20260828 0 72.51 72.655 72.3 72.31 7872117 72.0569 down down correct
BNDW.US Vanguard Total World Bond ETF 20260828 0 67.55 67.55 67.55 67.55 0 67.3434
BNDX.US Vanguard Total International Bond Index Fund ETF Shares 20260828 0 47.7 47.7 47.7 47.7 0 47.579
BOTZ.US Global X Robotics & Artificial Intelligence ETF 20260828 0 36.27 36.31 35.68 35.75 496500 35.75 down down correct
BSCQ.US Invesco BulletShares 2026 Corporate Bond ETF 20260828 0 19.53 19.53 19.52 19.525 720127 19.525 down down correct
BSCR.US Invesco BulletShares 2027 Corporate Bond ETF 20260828 0 19.62 19.62 19.61 19.615 561187 19.615 down down correct
BSCS.US Invesco BulletShares 2028 Corporate Bond ETF 20260828 0 20.34 20.34 20.29 20.295 1017199 20.295 down down correct
BSCT.US Invesco BulletShares 2029 Corporate Bond ETF 20260828 0 18.52 18.52 18.46 18.4744 1183038 18.4744 down down correct
BSCU.US Invesco BulletShares 2030 Corporate Bond ETF 20260828 0 16.54 16.54 16.47 16.475 548078 16.475 down up incorrect
BSCV.US Invesco BulletShares 2031 Corporate Bond ETF 20260828 0 16.25 16.25 16.18 16.185 409800 16.185 down up incorrect
BSJQ.US Invesco BulletShares 2026 High Yield Corporate Bond ETF 20260828 0 22.89 22.9 22.89 22.895 158565 22.895 up up correct
BSJR.US Invesco BulletShares 2027 High Yield Corporate Bond ETF 20260828 0 22.41 22.41 22.34 22.35 154234 22.35 down down correct
BSJS.US Invesco BulletShares 2028 High Yield Corporate Bond ETF 20260828 0 21.82 21.8399 21.74 21.755 75495 21.755 down down correct
BSJT.US Invesco BulletShares 2029 High Yield Corporate Bond ETF 20260828 0 21.18 21.1928 21.1101 21.1254 101331 21.1254 down down correct
BSMQ.US Invesco Exchange 20260828 0 23.52 23.54 23.52 23.53 13975 23.53 up down incorrect
BSMR.US Invesco Exchange 20260828 0 23.63 23.63 23.59 23.615 58800 23.615 down up incorrect
BSMS.US Invesco Exchange 20260828 0 23.34 23.3599 23.31 23.3251 90742 23.3251 down down correct
BSMT.US Invesco Exchange 20260828 0 22.92 22.955 22.89 22.9056 64698 22.9056 down down correct
BSMU.US Invesco BulletShares 2030 Municipal Bond ETF 20260828 0 21.69 21.69 21.66 21.6654 20432 21.6654 down down correct
BSMV.US Invesco BulletShares 2031 Municipal Bond ETF 20260828 0 20.77 20.77 20.71 20.725 32200 20.725 down down correct
BUG.US Global X Funds 20260828 0 43.795 44.1298 42.49 42.95 1631238 42.95 down down correct
CARZ.US First Trust NASDAQ Global Auto Index Fund 20260828 0 107.26 107.26 105.25 105.7563 1965 105.7563 down down correct
CATH.US Global X S&P 500 Catholic Values ETF 20260828 0 92.05 92.324 91.56 91.6934 11685 91.6934 down down correct
CDC.US Victory Portfolios II 20260828 0 77.07 77.18 76.75 76.8752 7355 76.8752 down down correct
CDL.US Victory Portfolios II 20260828 0 80.46 80.4926 80.07 80.219 14384 80.219 down down correct
CEFA.US Global X S&P Catholic Values Developed ex 20260828 0 41.77 41.85 41.5756 41.5756 2685 41.5756 down up incorrect
CFA.US VictoryShares US 500 Volatility Wtd ETF 20260828 0 102.15 102.15 101.22 101.353 29900 101.353 down down correct
CFO.US Victory Portfolios II 20260828 0 82.4 82.53 82.1558 82.1558 2639 82.1558 down down correct
CIBR.US First Trust Exchange 20260828 0 100.78 101.039 97.87 98.56 1574000 98.56 down up incorrect
CLOU.US Global X Funds 20260828 0 28.88 29.29 28.78 28.84 603154 28.84 down down correct
COMT.US iShares GSCI Commodity Dynamic Roll Strategy ETF 20260828 0 34.35 34.59 34.35 34.48 65100 34.48 up up correct
CSB.US VictoryShares US Small Cap High Div Volatility Wtd ETF 20260828 0 67.27 67.27 66.7674 66.7674 2737 66.7674 down down correct
CTEC.US Global X Funds 20260828 0 57.799 57.799 57.799 57.799 100 57.799
CXSE.US WisdomTree Trust 20260828 0 38.1 38.1 38.1 38.1 23200 38.1
DALI.US First Trust Dorsey Wright DALI 1 ETF 20260828 0 29.74 29.74 29.574 29.574 300 29.574 down down correct
DAPP.US VanEck Vectors ETF Trust 20260828 0 19.98 20.1 18.91 19.05 484256 19.05 down down correct
DAX.US Global X DAX Germany ETF 20260828 0 47.9 47.92 47.5795 47.72 10812 47.72 down down correct
DDI.US DoubleDown Interactive Co. Ltd. American Depository Shares 20260828 0 12.75 12.9937 12.72 12.775 139951 12.775 up down incorrect
DDIV.US First Trust Dorsey Wright Momentum & Dividend ETF 20260828 0 46.35 46.375 46.34 46.375 6500 46.375 up up correct
DEMZ.US Democratic Large Cap Core ETF 20260828 0 48.52 48.52 48.147 48.147 1800 48.147 down down correct
DGRE.US WisdomTree Emerging Markets Quality Dividend Growth Fund 20260828 0 40.768 40.768 40.768 40.768 5100 40.768
DGRS.US WisdomTree Trust 20260828 0 60.03 60.1 59.6864 59.6959 8044 59.6959 down down correct
DGRW.US WisdomTree U.S. Quality Dividend Growth Fund 20260828 0 99.83 100 99.25 99.35 301700 99.35 down down correct
DMXF.US iShares ESG Advanced MSCI EAFE Index ETF 20260828 0 87.42 87.44 86.58 86.7904 18800 86.7904 down down correct
DRIV.US Global X Funds 20260828 0 34.97 35.01 34.436 34.58 14220 34.58 down down correct
DVLU.US First Trust Dorsey Wright Momentum & Value ETF 20260828 0 41.42 41.42 40.9345 40.9345 3064 40.9345 down down correct
DVOL.US First Trust Exchange 20260828 0 37.1 37.14 36.8413 36.8413 18114 36.8413 down down correct
DVY.US iShares Trust 20260828 0 164.5 164.9 163.43 163.8 333100 163.8 down up incorrect
DWAS.US Invesco DWA SmallCap Momentum ETF 20260828 0 113.95 113.95 110.45 110.45 9100 110.45 down down correct
DWAW.US AdvisorShares Trust 20260828 0 50.8033 50.8033 50.8033 50.8033 179 50.8033
DWSH.US AdvisorShares Dorsey Wright Short ETF 20260828 0 5.35 5.38 5.34 5.355 50900 5.355 up up correct
DWUS.US AdvisorShares Trust 20260828 0 59.99 59.99 59.7789 59.7789 195 59.7789 down down correct
EBIZ.US Global X Funds 20260828 0 30.379 30.403 30.37 30.403 800 30.403 up up correct
ECOW.US Pacer Emerging Markets Cash Cows 100 ETF 20260828 0 27.71 27.76 27.54 27.6124 25643 27.6124 down down correct
EEMA.US iShares MSCI Emerging Markets Asia ETF 20260828 0 117.72 117.83 116.48 116.8 23600 116.8 down down correct
EFAS.US Global X MSCI SuperDividend EAFE ETF 20260828 0 23.2 23.27 23.11 23.145 9000 23.145 down down correct
EMB.US iShares J.P. Morgan USD Emerging Markets Bond ETF 20260828 0 95.23 95.32 94.87 94.89 6784191 94.4758 down down correct
EMCB.US WisdomTree Emerging Markets Corporate Bond Fund 20260828 0 65.83 66.03 65.65 65.745 1624 65.745 down down correct
EMIF.US iShares Emerging Markets Infrastructure ETF 20260828 0 25.915 25.9425 25.915 25.9425 471 25.9425 up up correct
EMXC.US iShares MSCI Emerging Markets ex China ETF 20260828 0 99.24 99.474 97.92 98.15 1122469 98.15 down up incorrect
EMXF.US iShares Trust 20260828 0 57.6 57.6101 57.305 57.4526 4844 57.4526 down down correct
ENZL.US iShares MSCI New Zealand ETF 20260828 0 48.19 48.2799 47.51 47.68 113530 47.68 down down correct
EQRR.US ProShares Equities for Rising Rates ETF 20260828 0 87.2425 87.57 87.15 87.3664 3790 87.3664 up up correct
ESGD.US iShares ESG Aware MSCI EAFE ETF 20260828 0 107.38 107.65 106.48 106.66 189836 106.66 down down correct
ESGE.US iShares ESG Aware MSCI EM ETF 20260828 0 54.44 54.69 53.91 54.01 537146 54.01 down down correct
ESGU.US iShares ESG Aware MSCI USA ETF 20260828 0 169.54 170.04 168.57 168.72 365300 168.72 down down correct
ESMV.US iShares ESG MSCI USA Min Vol Factor ETF 20260828 0 32.05 32.08 32.035 32.0728 1612 32.0728 up up correct
ESPO.US VanEck Vectors Video Gaming and eSports ETF 20260828 0 97.48 97.875 97.085 97.74 24091 97.74 up up correct
EUFN.US iShares MSCI Europe Financials ETF 20260828 0 42.46 42.53 42.27 42.33 507730 42.33 down down correct
EWJV.US iShares Trust 20260828 0 47.89 48 47.405 47.65 180473 47.65 down down correct
EWZS.US iShares MSCI Brazil Small 20260828 0 12.65 12.65 12.3 12.56 139100 12.56 down down correct
FAAR.US First Trust Exchange 20260828 0 30.99 30.99 30.69 30.7161 12462 30.7161 down down correct
FAB.US First Trust Exchange 20260828 0 107.31 107.31 107 107.17 2800 107.17 down up incorrect
FAD.US First Trust Multi Cap Growth AlphaDEX Fund 20260828 0 189.25 189.25 185.35 185.35 5500 185.35 down down correct
FALN.US iShares Fallen Angels USD Bond ETF 20260828 0 27.11 27.11 27.015 27.03 544056 26.8874 down down correct
FCA.US First Trust Exchange 20260828 0 27.7 27.7 27.7 27.7 6400 27.7
FCAL.US First Trust Exchange 20260828 0 48.4 48.46 48.3201 48.3653 16537 48.3653 down down correct
FCEF.US First Trust CEF Income Opportunity ETF 20260828 0 24.26 24.26 24.066 24.15 21500 24.15 down down correct
FCVT.US First Trust SSI Strategic Convertible Securities ETF 20260828 0 50.12 50.21 49.3 49.5 39564 49.5 down down correct
FDIV.US First Trust Strategic Income ETF 20260828 0 28.49 28.49 28.4453 28.4453 1430 28.4453 down down correct
FDNI.US First Trust Dow Jones International Internet ETF 20260828 0 28.3931 28.3931 28.3931 28.3931 334 28.3931
FDT.US First Trust Exchange 20260828 0 97 97.455 95.98 96.2278 60981 96.2278 down down correct
FDTS.US First Trust Developed Markets ex 20260828 0 69.8406 69.8406 69.8406 69.8406 39 69.8406
FEM.US First Trust Emerging Markets AlphaDEX Fund 20260828 0 33.28 33.28 33.28 33.28 81800 33.28
FEMB.US First Trust Emerging Markets Local Currency Bond ETF 20260828 0 29.66 29.72 29.3414 29.45 65687 29.45 down down correct
FEMS.US First Trust Exchange 20260828 0 47.5 47.66 46.81 47.285 234174 47.285 down down correct
FEP.US First Trust Europe AlphaDEX Fund 20260828 0 60.6 60.6 60.6 60.6 11600 60.6
FEUZ.US First Trust Exchange 20260828 0 68.7 68.7117 68.35 68.6366 2751 68.6366 down down correct
FEX.US First Trust Large Cap Core AlphaDEX Fund 20260828 0 139.69 139.69 138.3305 138.476 9111 138.476 down down correct
FGM.US First Trust Germany AlphaDEX Fund 20260828 0 64.61 64.6115 64.41 64.4847 4667 64.4847 down up incorrect
FICS.US First Trust International Developed Cap Strength ETF 20260828 0 42.61 42.61 42.29 42.3949 8380 42.3949 down up incorrect
FID.US First Trust S&P International Dividend Aristocrats ETF 20260828 0 23.26 23.26 23.06 23.13 8434 23.13 down down correct
FINX.US Global X FinTech ETF 20260828 0 27.6 27.8 27.1 27.11 47953 27.11 down down correct
FIXD.US First Trust Exchange 20260828 0 43.05 43.3 42.85 42.87 307100 42.87 down down correct
FJP.US First Trust Japan AlphaDEX Fund 20260828 0 77.25 77.25 76.16 76.29 10200 76.29 down down correct
FKU.US First Trust United Kingdom AlphaDEX Fund 20260828 0 57.17 57.17 57.17 57.17 500 57.17
FLN.US First Trust Latin America AlphaDEX Fund 20260828 0 25.49 25.49 25.27 25.4087 5390 25.4087 down down correct
FMB.US First Trust Managed Municipal ETF 20260828 0 50.11 50.168 50.01 50.04 141200 50.04 down down correct
FMHI.US First Trust Exchange 20260828 0 47.39 47.41 47.28 47.31 93000 47.31 down down correct
FNK.US First Trust Mid Cap Value AlphaDEX Fund 20260828 0 64.72 64.72 64.5423 64.5423 2450 64.5423 down down correct
FNX.US First Trust Mid Cap Core AlphaDEX Fund 20260828 0 145.83 146.125 144.2 144.3019 9152 144.3019 down down correct
FNY.US First Trust Mid Cap Growth AlphaDEX Fund 20260828 0 105.38 105.38 103.002 103.002 9483 103.002 down down correct
FPA.US First Trust Asia Pacific Ex 20260828 0 50.75 51.13 50.37 50.44 3427 50.44 down down correct
FPXE.US First Trust IPOX Europe Equity Opportunities ETF 20260828 0 33.57 33.78 33.3333 33.3333 1541 33.3333 down down correct
FPXI.US First Trust International Equity Opportunities ETF 20260828 0 71.45 71.45 70.6782 70.87 6069 70.87 down up incorrect
FSZ.US First Trust Switzerland AlphaDEX Fund 20260828 0 82.72 82.72 82.72 82.72 500 82.72
FTA.US First Trust Large Cap Value AlphaDEX Fund 20260828 0 103.49 103.65 103.11 103.3742 16391 103.3742 down down correct
FTAG.US First Trust Exchange 20260828 0 30.06 30.1775 30.06 30.1775 616 30.1775 up up correct
FTC.US First Trust Large Cap Growth AlphaDEX Fund 20260828 0 180.51 180.51 177.59 177.8494 6236 177.8494 down down correct
FTCS.US First Trust Capital Strength ETF 20260828 0 101.27 101.42 101.04 101.3 259373 101.3 up up correct
FTGC.US First Trust Global Tactical Commodity Strategy Fund 20260828 0 30.73 30.83 30.624 30.68 329200 30.68 down down correct
FTHI.US First Trust BuyWrite Income ETF 20260828 0 24.02 24.02 23.81 23.84 674800 23.84 down down correct
FTRI.US First Trust Exchange 20260828 0 18.71 18.72 18.34 18.4072 20326 18.4072 down down correct
FTSL.US First Trust Senior Loan Fund 20260828 0 44.92 44.9391 44.85 44.9 170771 44.9 down down correct
FTSM.US First Trust Enhanced Short Maturity ETF 20260828 0 59.92 59.93 59.89 59.89 418900 59.686 down up incorrect
FTXG.US First Trust Nasdaq Food & Beverage ETF 20260828 0 23.03 23.2731 23.03 23.2731 5131 23.2731 up up correct
FTXH.US First Trust Nasdaq Pharmaceuticals ETF 20260828 0 41.95 41.95 41.21 41.33 81561 41.33 down down correct
FTXL.US First Trust Nasdaq Semiconductor ETF 20260828 0 225.32 225.91 219.28 220.23 159200 220.23 down down correct
FTXN.US First Trust Nasdaq Oil & Gas ETF 20260828 0 39.56 39.778 39.5 39.722 16900 39.722 up up correct
FTXO.US First Trust Nasdaq Bank ETF 20260828 0 41.9 42.11 41.79 41.92 74428 41.92 up down incorrect
FTXR.US First Trust Nasdaq Transportation ETF 20260828 0 44.4 44.4 43.71 43.857 16000 43.857 down down correct
FV.US First Trust Dorsey Wright Focus 5 ETF 20260828 0 74.13 74.26 73.14 73.24 42300 73.24 down up incorrect
FVC.US First Trust Dorsey Wright Dynamic Focus 5 ETF 20260828 0 42.5201 42.5201 42.22 42.25 1052 42.25 down up incorrect
FYC.US First Trust Small Cap Growth AlphaDEX Fund 20260828 0 122.8 122.895 120.34 120.52 87764 120.52 down down correct
FYT.US First Trust Small Cap Value AlphaDEX Fund 20260828 0 72.07 72.17 71.9833 72.0399 34925 72.0399 down up incorrect
FYX.US First Trust Exchange 20260828 0 143.84 143.95 142.3987 142.4482 157517 142.4482 down up incorrect
GLDI.US Credit Suisse X 20260828 0 151.69 152.28 149.38 149.51 75000 149.51 down down correct
GNMA.US iShares GNMA Bond ETF 20260828 0 43.795 43.82 43.56 43.5982 14985 43.4398 down down correct
GNOM.US Global X Genomics & Biotechnology ETF 20260828 0 66.61 66.61 64.73 64.8066 39599 64.8066 down down correct
GRID.US First Trust NASDAQ Clean Edge Smart Grid Infrastructure Index Fund 20260828 0 182.42 182.49 178.93 179.19 407429 179.19 down down correct
HERD.US Pacer Cash Cows Fund of Funds ETF 20260828 0 52.92 52.92 52.51 52.5599 8689 52.5599 down down correct
HERO.US Global X Funds 20260828 0 26.95 26.95 26.95 26.95 6300 26.95
HLAL.US Wahed FTSE USA Shariah ETF 20260828 0 73.1 73.41 72.5899 72.65 45003 72.65 down down correct
HNDL.US Strategy Shares 20260828 0 22.68 22.73 22.54 22.5608 105976 22.5608 down down correct
HYDR.US Global X Hydrogen ETF 20260828 0 44.54 44.595 43.125 43.4024 21170 43.4024 down up incorrect
HYLS.US First Trust Tactical High Yield ETF 20260828 0 40.64 40.88 40.22 40.52 125800 40.52 down down correct
HYXF.US iShares ESG Advanced High Yield Corporate Bond ETF 20260828 0 46.627 46.627 46.627 46.627 0 46.3947
HYZD.US WisdomTree Interest Rate Hedged High Yield Bond Fund 20260828 0 22.64 22.65 22.6 22.64 56700 22.64
IBB.US iShares Biotechnology ETF 20260828 0 213.095 213.89 208.54 208.95 1420700 208.95 down down correct
IBBQ.US Invesco Nasdaq Biotechnology ETF 20260828 0 36.38 36.38 35.39 35.47 27699 35.47 down up incorrect
IBTA.US iShares Trust 20260828 0 36.92 37.695 36.3605 37.06 148984 37.06 up down incorrect
IBTG.US iShares Trust 20260828 0 22.89 22.9 22.89 22.89 465800 22.8155
IBTH.US iShares Trust 20260828 0 22.375 22.375 22.375 22.375 0 22.3055
IBTI.US iShares Trust 20260828 0 22.119 22.13 22.07 22.08 570100 22.0098 down down correct
IBTJ.US iShares Trust 20260828 0 21.575 21.575 21.575 21.575 0 21.5053
IBTK.US iShares iBonds Dec 2030 Term Treasury ETF 20260828 0 19.425 19.425 19.425 19.425 0 19.3629
IBTL.US iShares iBonds Dec 2031 Term Treasury ETF 20260828 0 20.015 20.015 20.015 20.015 0 19.9487
ICLN.US iShares Global Clean Energy ETF 20260828 0 17.785 17.83 17.3901 17.48 6199334 17.48 down down correct
IEF.US iShares 7 20260828 0 93.18 93.4 92.82 92.85 8009618 92.5176 down down correct
IEI.US iShares 3 20260828 0 116.61 116.75 116.18 116.19 1350000 115.8186 down down correct
IEUS.US iShares MSCI Europe Small 20260828 0 74.71 74.71 74.28 74.28 1100 74.28 down down correct
IFGL.US iShares International Developed Real Estate ETF 20260828 0 22.67 22.67 22.475 22.495 2763 22.495 down down correct
IFV.US First Trust Dorsey Wright International Focus 5 ETF 20260828 0 26.45 26.59 26.2 26.3084 32295 26.3084 down down correct
IGF.US iShares Trust 20260828 0 65.59 65.65 64.89 64.96 884700 64.96 down down correct
IGIB.US iShares 5 20260828 0 52.41 52.41 52.41 52.41 0 52.1872
IGOV.US iShares International Treasury Bond ETF 20260828 0 41.26 41.51 41.15 41.2011 79166 41.2011 down up incorrect
IGSB.US iShares 1 20260828 0 52.2 52.22 52.07 52.07 3738000 51.868 down up incorrect
IJT.US iShares S&P Small 20260828 0 173.53 173.7485 170.97 171.06 87201 171.06 down down correct
IMCV.US iShares Morningstar Mid 20260828 0 98 98 97.485 97.6643 11593 97.6643 down down correct
INDY.US iShares India 50 ETF 20260828 0 43.72 43.85 43.56 43.64 39505 43.64 down down correct
IPKW.US Invesco International BuyBack Achievers ETF 20260828 0 60.81 60.914 60.32 60.495 30200 60.495 down down correct
ISHG.US iShares 1 20260828 0 76.07 76.19 75.4 75.67 37824 75.67 down down correct
ISTB.US iShares Core 1 20260828 0 48.1 48.1 48.1 48.1 0 47.9224
IUS.US Invesco RAFI Strategic US ETF 20260828 0 70 70.27 69.95 70.03 27500 70.03 up up correct
IUSB.US iShares Core Total USD Bond Market ETF 20260828 0 45.64 45.695 45.48 45.49 3205687 45.3219 down down correct
IUSG.US iShares Core S&P U.S. Growth ETF 20260828 0 192.46 193.52 191 191.23 470555 191.23 down down correct
IUSV.US iShares Core S&P U.S. Value ETF 20260828 0 115.09 115.3 114.65 114.89 349206 114.89 down down correct
IXUS.US iShares Core MSCI Total International Stock ETF 20260828 0 98.48 98.78 97.485 97.71 1284452 97.71 down down correct
JOET.US Virtus ETF Trust II 20260828 0 46.155 46.155 45.736 45.7853 17303 45.7853 down down correct
JSML.US Janus Henderson Small Cap Growth Alpha ETF 20260828 0 90.09 90.37 88.7409 88.8555 8201 88.8555 down down correct
KBWB.US Invesco Exchange 20260828 0 96.43 96.7804 95.97 96.28 950471 96.28 down up incorrect
KBWD.US Invesco KBW High Dividend Yield Financial ETF 20260828 0 12.57 12.61 12.49 12.5 353306 12.5 down up incorrect
KBWP.US Invesco KBW Property & Casualty Insurance ETF 20260828 0 134.72 135.16 134.4884 134.9847 6935 134.9847 up up correct
KBWY.US Invesco KBW Premium Yield Equity REIT ETF 20260828 0 18.15 18.21 18.07 18.07 130300 18.07 down down correct
KROP.US Global X Funds 20260828 0 36.42 36.6 36.181 36.5732 1519 36.5732 up up correct
LDEM.US iShares ESG MSCI EM Leaders ETF 20260828 0 61.55 61.5963 61.55 61.5963 430 61.5963 up up correct
LDSF.US First Trust Exchange 20260828 0 18.97 18.97 18.808 18.84 73600 18.84 down down correct
LEGR.US First Trust Exchange 20260828 0 66.8 66.995 66.8 66.995 700 66.995 up up correct
LMBS.US First Trust Low Duration Opportunities ETF 20260828 0 49.62 49.64 49.4915 49.54 445462 49.54 down down correct
LRGE.US ClearBridge Large Cap Growth ESG ETF 20260828 0 89.37 89.84 88.74 88.8309 9536 88.8309 down down correct
LVHD.US Legg Mason Low Volatility High Dividend ETF 20260828 0 44.23 44.315 44.115 44.1934 28827 44.1934 down down correct
MBB.US iShares Trust 20260828 0 93.58 93.69 93.1201 93.17 1910171 92.8309 down down correct
MCHI.US iShares MSCI China ETF 20260828 0 55.24 55.53 55.03 55.23 1893025 55.23 down down correct
MDIV.US First Trust Multi 20260828 0 16.82 16.895 16.77 16.79 64014 16.79 down down correct
MILN.US Global X Millennials Consumer ETF 20260828 0 46.63 46.885 46.63 46.8072 3034 46.8072 up down incorrect
NFTY.US First Trust Exchange 20260828 0 54.14 54.5588 54.04 54.215 21585 54.215 up up correct
NXTG.US First Trust Exchange 20260828 0 153.656 153.74 151.7 151.9135 4829 151.9135 down down correct
ONEQ.US Fidelity Nasdaq Composite Index ETF 20260828 0 104.57 105.2 103.94 104.06 211300 104.06 down down correct
PDBC.US Invesco Optimum Yield Diversified Commodity Strategy No K 20260828 0 18.39 18.465 18.325 18.39 5058378 18.39
PDP.US Invesco DWA Momentum ETF 20260828 0 136.91 136.91 133.8 133.8 10800 133.8 down up incorrect
PEY.US Invesco High Yield Equity Dividend Achievers ETF 20260828 0 25.14 25.22 25.08 25.13 319400 25.13 down down correct
PEZ.US Invesco DWA Consumer Cyclicals Momentum ETF 20260828 0 98.661 98.661 98.1427 98.1427 396 98.1427 down down correct
PFF.US iShares Preferred and Income Securities ETF 20260828 0 30.64 30.64 30.64 30.64 0 30.4918
PFI.US Invesco DWA Financial Momentum ETF 20260828 0 62.773 62.773 62.616 62.616 1377 62.616 down down correct
PFM.US Invesco Dividend Achievers ETF 20260828 0 57.44 57.4537 57.23 57.3328 17232 57.3328 down down correct
PGJ.US Invesco Golden Dragon China ETF 20260828 0 24.01 24.08 23.87 23.97 12515 23.97 down up incorrect
PHO.US Invesco Water Resources ETF 20260828 0 72.32 72.34 71.72 71.9 51500 71.9 down down correct
PID.US Invesco International Dividend Achievers ETF 20260828 0 22.95 22.96 22.69 22.73 53300 22.73 down down correct
PIE.US Invesco DWA Emerging Markets Momentum ETF 20260828 0 34.29 34.438 33.7601 34.0395 54926 34.0395 down down correct
PIO.US Invesco Global Water ETF 20260828 0 45.19 45.19 44.755 44.9496 2213 44.9496 down down correct
PIZ.US Invesco DWA Developed Markets Momentum ETF 20260828 0 54.12 54.39 53.66 53.8 37200 53.8 down down correct
PKW.US Invesco BuyBack Achievers ETF 20260828 0 152.04 153.36 152.04 152.85 41900 152.85 up up correct
PNQI.US Invesco NASDAQ Internet ETF 20260828 0 52.62 53.615 52.62 53.3569 98135 53.3569 up up correct
PPH.US VanEck Vectors ETF Trust 20260828 0 113.59 113.91 113.153 113.62 272087 113.62 up up correct
PRFZ.US Invesco FTSE RAFI US 1500 Small 20260828 0 55.84 55.92 55.19 55.2 89300 55.2 down down correct
PRN.US Invesco DWA Industrials Momentum ETF 20260828 0 205.83 205.83 199.07 199.07 29600 199.07 down down correct
PSC.US Principal Exchange 20260828 0 69.84 70.11 69.2701 69.3198 40344 69.3198 down up incorrect
PSCC.US Invesco S&P SmallCap Consumer Staples ETF 20260828 0 37.4 37.53 37.38 37.4225 3938 37.4225 up up correct
PSCD.US Invesco S&P SmallCap Consumer Discretionary ETF 20260828 0 118.31 118.31 118.31 118.31 100 118.31
PSCE.US Invesco S&P SmallCap Energy ETF 20260828 0 62.3 62.92 61.69 61.7969 52841 61.7969 down down correct
PSCF.US Invesco S&P SmallCap Financials ETF 20260828 0 66.5339 66.5339 66.5339 66.5339 330 66.5339
PSCH.US Invesco S&P SmallCap Health Care ETF 20260828 0 55.48 55.48 54.65 54.65 6092 54.65 down down correct
PSCI.US Invesco S&P SmallCap Industrials ETF 20260828 0 174.74 174.74 173.77 173.7857 1564 173.7857 down down correct
PSCM.US Invesco S&P SmallCap Materials ETF 20260828 0 100.99 100.99 100.32 100.4462 553 100.4462 down down correct
PSCT.US Invesco S&P SmallCap Information Technology ETF 20260828 0 79.38 79.38 76.985 77 25858 77 down up incorrect
PSCU.US Invesco S&P SmallCap Utilities & Communication Services ETF 20260828 0 64.57 64.57 64.52 64.52 700 64.52 down down correct
PSET.US Principal Exchange 20260828 0 80.8 80.8159 80.8 80.8159 943 80.8159 up up correct
PSL.US Invesco Exchange 20260828 0 115.74 115.74 115.42 115.42 500 115.42 down up incorrect
PTF.US Invesco Exchange 20260828 0 101.12 101.12 97.01 97.08 55708 97.08 down down correct
PTH.US Invesco DWA Healthcare Momentum ETF 20260828 0 63.46 63.46 61.03 61.07 23600 61.07 down down correct
PUI.US Invesco DWA Utilities Momentum ETF 20260828 0 44.81 44.895 44.07 44.165 4701 44.165 down up incorrect
PXI.US Invesco DWA Energy Momentum ETF 20260828 0 63.36 63.36 62.99 63.06 1100 63.06 down down correct
PY.US Principal Exchange 20260828 0 58.17 58.33 58.13 58.2244 5061 58.2244 up up correct
PYZ.US Invesco DWA Basic Materials Momentum ETF 20260828 0 124.3618 124.3618 124.3618 124.3618 357 124.3618
QABA.US First Trust NASDAQ ABA Community Bank Index Fund 20260828 0 67.95 67.95 67.56 67.59 2200 67.59 down down correct
QAT.US iShares MSCI Qatar ETF 20260828 0 17.36 17.42 17.31 17.39 52500 17.39 up up correct
QCLN.US First Trust NASDAQ Clean Edge Green Energy Index Fund 20260828 0 50.37 50.37 48.69 48.89 151077 48.89 down down correct
QCLR.US Global X NASDAQ 100® Collar 95 20260828 0 27.965 27.965 27.965 27.965 100 27.965
QQEW.US First Trust NASDAQ 20260828 0 166.24 166.66 165.23 165.5434 23259 165.5434 down down correct
QQMG.US Invesco ESG NASDAQ 100 ETF 20260828 0 50.19 50.3 49.87 49.954 9600 49.954 down down correct
QQQ.US Invesco QQQ Trust Series 1 20260828 0 719.74 724.13 715.09 716.43 34105400 716.43 down up incorrect
QQQA.US ProShares Trust 20260828 0 71.91 71.91 70.84 70.912 12139 70.912 down up incorrect
QQQJ.US Invesco NASDAQ Next Gen 100 ETF 20260828 0 46.34 46.34 45.6 45.65 142176 45.65 down up incorrect
QQQM.US Invesco NASDAQ 100 ETF 20260828 0 296.33 298.16 294.45 295 2652096 295 down down correct
QQXT.US First Trust NASDAQ 20260828 0 103.21 103.21 102.83 102.9579 6753 102.9579 down down correct
QRMI.US Global X NASDAQ 100® Risk Managed Income ETF 20260828 0 15.2 15.21 15.17 15.19 2097 15.19 down down correct
QTEC.US First Trust Exchange 20260828 0 319.34 319.8375 315.39 316.13 162345 316.13 down down correct
QTR.US Global X NASDAQ 100 Tail Risk ETF 20260828 0 33.869 33.869 33.869 33.869 100 33.869
QYLD.US Global X NASDAQ 100 Covered Call ETF 20260828 0 18.26 18.32 18.23 18.26 5648600 18.26
QYLG.US Global X Funds 20260828 0 29.76 29.85 29.61 29.655 22600 29.655 down down correct
RDVY.US First Trust Rising Dividend Achievers ETF 20260828 0 82.46 82.6 81.97 82.06 996440 82.06 down down correct
REIT.US ALPS Active REIT ETF 20260828 0 30.57 30.58 30.3157 30.3157 7002 30.3157 down down correct
RFDI.US First Trust RiverFront Dynamic Developed International ETF 20260828 0 92.615 92.615 92.06 92.1848 2266 92.1848 down down correct
RFEM.US First Trust RiverFront Dynamic Emerging Markets ETF 20260828 0 99.07 99.195 98.4296 98.465 2045 98.465 down down correct
RING.US iShares MSCI Global Gold Miners ETF 20260828 0 91.39 91.64 86.67 87.46 716883 87.46 down down correct
RNEM.US First Trust Exchange 20260828 0 56.55 56.675 56.55 56.675 227 56.675 up up correct
RNRG.US Global X Renewable Energy Producers ETF 20260828 0 34.12 34.283 34.12 34.283 800 34.283 up up correct
ROBT.US First Trust Exchange 20260828 0 60.6 60.79 59.98 60.1795 43400 60.1795 down up incorrect
RTH.US VanEck Vectors ETF Trust 20260828 0 261.54 263.33 261.48 263.33 3100 263.33 up up correct
SARK.US Tuttle Capital Short Innovation ETF 20260828 0 24.55 25.29 24.52 25.25 107920 25.25 up up correct
SCZ.US iShares MSCI EAFE Small 20260828 0 87.57 87.85 86.77 86.97 498944 86.97 down down correct
SDG.US iShares MSCI Global Impact ETF 20260828 0 93.655 93.655 93.05 93.0789 1235 93.0789 down down correct
SDVY.US First Trust Exchange 20260828 0 43.98 44.105 43.54 43.64 816551 43.64 down up incorrect
SHV.US iShares Short Treasury Bond ETF 20260828 0 110.38 110.39 110.36 110.36 3214000 110.022 down down correct
SHY.US iShares Trust 20260828 0 82.05 82.085 81.88 81.89 5757888 81.646 down down correct
SKOR.US FlexShares Credit 20260828 0 48.11 48.12 47.94 47.951 23600 47.7605 down down correct
SKYU.US ProShares Ultra Cloud Computing 20260828 0 54.17 54.17 53.216 53.216 1000 53.216 down down correct
SKYY.US First Trust Exchange 20260828 0 166.43 167.64 165.06 165.14 244649 165.14 down down correct
SLQD.US iShares Trust 20260828 0 50.21 50.25 50.1 50.11 193000 49.9237 down down correct
SLVO.US Credit Suisse X 20260828 0 72.83 72.83 69.76 69.92 69539 69.92 down down correct
SMCP.US AlphaMark Actively Managed Small Cap ETF 20260828 0 26.61 26.63 26.6041 26.6041 509 26.6041 down down correct
SMH.US VanEck Vectors Semiconductor ETF 20260828 0 568.72 570.12 552.3 553.11 6468427 553.11 down up incorrect
SNSR.US Global X Internet of Things ETF 20260828 0 47.8 47.8 46.94 47.108 4256 47.108 down down correct
SOCL.US Global X Funds 20260828 0 45.655 45.655 45.0709 45.2 107802 45.2 down down correct
SOXQ.US Invesco PHLX Semiconductor ETF 20260828 0 92.74 92.9199 90.04 90.28 1375659 90.28 down down correct
SOXX.US iShares Semiconductor ETF 20260828 0 521.2 522.65 506.82 508.62 8468500 508.62 down down correct
SPRX.US Spear Alpha ETF 20260828 0 46 46 44.32 44.347 96600 44.347 down down correct
SQLV.US Legg Mason ETF Investment Trust 20260828 0 54.75 54.75 54.46 54.46 977 54.46 down up incorrect
SQQQ.US ProShares Trust 20260828 0 38.02 38.755 37.33 38.54 46992129 38.54 up up correct
SRET.US Global X SuperDividend REIT ETF 20260828 0 22.23 22.32 22.1597 22.19 42042 22.19 down down correct
SUSB.US iShares ESG 1 20260828 0 24.87 24.87 24.87 24.87 0 24.7741
SUSC.US iShares ESG USD Corporate Bond ETF 20260828 0 22.78 22.78 22.78 22.78 0 22.6908
SUSL.US iShares ESG MSCI USA Leaders ETF 20260828 0 138.74 138.975 137.905 137.935 6900 137.935 down up incorrect
TDIV.US First Trust NASDAQ Technology Dividend Index Fund 20260828 0 116.37 116.91 115.5007 115.7639 110739 115.7639 down up incorrect
TLT.US iShares 20+ Year Treasury Bond ETF 20260828 0 83.04 83.5987 82.7801 82.88 35809817 82.5639 down down correct
TQQQ.US ProShares UltraPro QQQ 20260828 0 72.85 74.18 71.43 71.85 58068000 71.85 down down correct
TUR.US iShares Inc. 20260828 0 40.78 41 40.73 40.87 62656 40.87 up up correct
UAE.US iShares MSCI UAE ETF 20260828 0 19.555 19.555 19.555 19.555 110800 19.555
UCRD.US VictoryShares ESG Corporate Bond ETF 20260828 0 21.12 21.12 21.115 21.115 1383 21.115 down down correct
UCYB.US ProShares Ultra Nasdaq Cybersecurity 20260828 0 93.7 93.7 88.32 89.3983 5293 89.3983 down down correct
UFO.US Procure ETF Trust II 20260828 0 44.88 44.88 43.752 43.98 248900 43.98 down down correct
USIG.US iShares Broad USD Investment Grade Corporate Bond ETF 20260828 0 50.49 50.49 50.49 50.49 0 50.285
USMC.US Principal U.S. Mega 20260828 0 76.06 76.74 76.06 76.2836 97386 76.2836 up up correct
USOI.US Credit Suisse X 20260828 0 44.06 44.14 43.7 44.06 56787 44.06
USXF.US iShares ESG Advanced MSCI USA ETF 20260828 0 68.87 68.9 68.016 68.08 26700 68.08 down down correct
VCIT.US Vanguard Intermediate 20260828 0 81.44 81.55 81.12 81.15 9534601 80.8097 down down correct
VCLT.US Vanguard Long 20260828 0 72.62 72.85 72.3 72.35 4783400 71.9873 down down correct
VCSH.US Vanguard Scottsdale Funds 20260828 0 78.76 78.76 78.51 78.51 4062167 78.2068 down down correct
VGIT.US Vanguard Intermediate 20260828 0 58.45 58.54 58.22 58.24 9568877 58.0338 down down correct
VGLT.US Vanguard Scottsdale Funds 20260828 0 53.3 53.59 53.13 53.18 2398900 52.9642 down down correct
VGSH.US Vanguard Short 20260828 0 58.17 58.19 58.04 58.05 8790800 57.882 down down correct
VIGI.US Vanguard International Dividend Appreciation Index Fund ETF Shares 20260828 0 99.01 99.405 98.31 98.57 214822 98.57 down up incorrect
VMBS.US Vanguard Mortgage 20260828 0 46.29 46.4 46.14 46.18 1638488 46.0132 down down correct
VNQI.US Vanguard Global ex 20260828 0 45.49 45.5804 45.17 45.26 455287 45.26 down up incorrect
VONE.US Vanguard Russell 1000 Index Fund ETF Shares 20260828 0 349.69 350.9191 347.92 348.36 77690 348.36 down down correct
VONG.US Vanguard Scottsdale Funds 20260828 0 127.62 128.1 126.22 126.38 729500 126.38 down down correct
VONV.US Vanguard Scottsdale Funds 20260828 0 113.31 113.7 113.04 113.28 454100 113.28 down down correct
VRIG.US Invesco Actively Managed Exchange 20260828 0 25.04 25.06 25.04 25.04 635625 25.04
VSDA.US VictoryShares Dividend Accelerator ETF 20260828 0 60.29 60.29 59.89 60.071 5000 60.071 down down correct
VSMV.US VictoryShares US Multi 20260828 0 61.2 61.385 61.2 61.205 1300 61.205 up up correct
VTC.US Vanguard Scottsdale Funds 20260828 0 75.53 75.66 75.28 75.3025 34443 74.9747 down down correct
VTHR.US Vanguard Russell 3000 Index Fund ETF Shares 20260828 0 341.32 342.265 339.3886 339.68 7325 339.68 down down correct
VTIP.US Vanguard Malvern Funds 20260828 0 49.8 49.805 49.64 49.65 2597820 49.65 down down correct
VTWG.US Vanguard Russell 2000 Growth Index Fund ETF Shares 20260828 0 282.05 282.18 276.64 276.7156 12478 276.7156 down down correct
VTWO.US Vanguard Russell 2000 Index Fund ETF Shares 20260828 0 121.16 121.45 119.54 119.58 970002 119.58 down down correct
VTWV.US Vanguard Russell 2000 Value Index Fund ETF Shares 20260828 0 198.15 199.01 196.9401 197.01 21928 197.01 down down correct
VWOB.US Vanguard Emerging Markets Government Bond Index Fund ETF Shares 20260828 0 66.19 66.2915 66.01 66.01 328579 65.689 down down correct
VXUS.US Vanguard Total International Stock Index Fund ETF Shares 20260828 0 88.19 88.45 87.34 87.52 4897000 87.52 down down correct
VYMI.US Vanguard International High Dividend Yield Index Fund ETF Shares 20260828 0 105.69 105.78 104.815 105.08 741159 105.08 down down correct
WBND.US Western Asset Total Return ETF 20260828 0 49.52 49.52 49.46 49.47 27211 49.47 down down correct
WCBR.US WisdomTree Trust 20260828 0 42.81 42.95 41.6 41.9 54704 41.9 down down correct
WOOD.US iShares Global Timber & Forestry ETF 20260828 0 72.87 72.91 71.97 72.14 16200 72.14 down down correct
XT.US iShares Exponential Technologies ETF 20260828 0 83.4 83.4 82.4 82.6617 45778 82.6617 down down correct
YLDE.US ClearBridge Dividend Strategy ESG ETF 20260828 0 57.637 57.637 57.637 57.637 0 57.3145

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