CollectAI

close-nasdaq_etfs

2026/09/01

TICKER DESC DATE TIME OPEN HIGH LOW CLOSE VOL Adj CLOSE Trend Predict Result
AADR.US AdvisorShares Dorsey Wright ADR ETF 20260901 0 83.3599 83.3599 83.3163 83.3163 1049 83.3163 down down correct
AAXJ.US iShares MSCI All Country Asia ex Japan ETF 20260901 0 116.82 117.425 115.975 116.28 481690 116.28 down down correct
ACWI.US iShares Trust 20260901 0 159.83 160.21 159.02 159.42 2367541 159.42 down down correct
ACWX.US iShares MSCI ACWI ex U.S. ETF 20260901 0 77.26 77.42 76.685 76.84 1936868 76.84 down down correct
AGNG.US Global X Aging Population ETF 20260901 0 38.36 38.36 38.08 38.14 4335 38.14 down up incorrect
AGZD.US WisdomTree Interest Rate Hedged U.S. Aggregate Bond Fund 20260901 0 22.61 22.61 22.4901 22.5484 187468 22.5484 down down correct
AIA.US iShares Trust 20260901 0 138.9 139.84 137.9 138.55 84533 138.55 down up incorrect
AIQ.US Global X Artificial Intelligence & Technology ETF 20260901 0 63.12 63.66 62.785 63.06 750333 63.06 down down correct
AIRR.US First Trust Exchange 20260901 0 107.13 108.2274 105.89 106.04 962001 106.04 down down correct
ALTY.US Global X Funds 20260901 0 12.279 12.2891 12.25 12.263 27101 12.263 down up incorrect
ANGL.US VanEck Vectors ETF Trust 20260901 0 28.78 28.82 28.71 28.72 496300 28.72 down down correct
AQWA.US Global X Funds 20260901 0 18.82 18.86 18.62 18.62 2870 18.62 down down correct
BBH.US VanEck Vectors Biotech ETF 20260901 0 238.205 239.4918 237.11 239.4918 28654 239.4918 up down incorrect
BGRN.US iShares Trust 20260901 0 46.63 46.68 46.56 46.5839 32627 46.5839 down down correct
BIB.US ProShares Ultra Nasdaq Biotechnology 20260901 0 117.15 118.5483 117.15 118.5483 6625 118.5483 up down incorrect
BIS.US ProShares UltraShort Nasdaq Biotechnology 20260901 0 11.24 11.25 11.11 11.11 6796 11.11 down down correct
BKCH.US Global X Blockchain ETF 20260901 0 67.75 67.75 65.795 66.38 33352 66.38 down down correct
BND.US Vanguard Bond Index Funds 20260901 0 71.85 71.99 71.77 71.79 8139472 71.79 down down correct
BNDW.US Vanguard Total World Bond ETF 20260901 0 67.06 67.12 66.91 66.95 250100 66.95 down down correct
BNDX.US Vanguard Total International Bond Index Fund ETF Shares 20260901 0 47.39 47.41 47.26 47.27 5997200 47.27 down down correct
BOTZ.US Global X Robotics & Artificial Intelligence ETF 20260901 0 35.33 35.405 35.05 35.15 837774 35.15 down down correct
BSCQ.US Invesco BulletShares 2026 Corporate Bond ETF 20260901 0 19.53 19.54 19.52 19.52 3071639 19.52 down up incorrect
BSCR.US Invesco BulletShares 2027 Corporate Bond ETF 20260901 0 19.62 19.62 19.6 19.6 534500 19.6 down down correct
BSCS.US Invesco BulletShares 2028 Corporate Bond ETF 20260901 0 20.3 20.3 20.27 20.275 2123128 20.275 down down correct
BSCT.US Invesco BulletShares 2029 Corporate Bond ETF 20260901 0 18.47 18.48 18.43 18.44 2911662 18.44 down up incorrect
BSCU.US Invesco BulletShares 2030 Corporate Bond ETF 20260901 0 16.48 16.48 16.43 16.435 1784764 16.435 down down correct
BSCV.US Invesco BulletShares 2031 Corporate Bond ETF 20260901 0 16.18 16.18 16.1303 16.135 678095 16.135 down down correct
BSJQ.US Invesco BulletShares 2026 High Yield Corporate Bond ETF 20260901 0 22.9 22.91 22.9 22.905 336610 22.905 up up correct
BSJR.US Invesco BulletShares 2027 High Yield Corporate Bond ETF 20260901 0 22.37 22.37 22.32 22.3443 67001 22.3443 down down correct
BSJS.US Invesco BulletShares 2028 High Yield Corporate Bond ETF 20260901 0 21.8 21.8 21.735 21.738 54303 21.738 down down correct
BSJT.US Invesco BulletShares 2029 High Yield Corporate Bond ETF 20260901 0 21.13 21.1695 21.07 21.105 70801 21.105 down up incorrect
BSMQ.US Invesco Exchange 20260901 0 23.49 23.51 23.48 23.4961 53498 23.4961 up up correct
BSMR.US Invesco Exchange 20260901 0 23.59 23.59 23.5501 23.58 98104 23.58 down down correct
BSMS.US Invesco Exchange 20260901 0 23.33 23.365 23.2901 23.2953 198855 23.2953 down down correct
BSMT.US Invesco Exchange 20260901 0 22.84 22.87 22.83 22.8414 64699 22.8414 up up correct
BSMU.US Invesco BulletShares 2030 Municipal Bond ETF 20260901 0 21.64 21.64 21.585 21.6014 68901 21.6014 down down correct
BSMV.US Invesco BulletShares 2031 Municipal Bond ETF 20260901 0 20.68 20.68 20.5816 20.625 48283 20.625 down down correct
BUG.US Global X Funds 20260901 0 43.17 43.36 41.301 41.54 1438638 41.54 down down correct
CARZ.US First Trust NASDAQ Global Auto Index Fund 20260901 0 104.115 104.235 103.4118 104.0941 2236 104.0941 down down correct
CATH.US Global X S&P 500 Catholic Values ETF 20260901 0 90.68 91.14 90.6255 90.7493 46751 90.7493 up up correct
CDC.US Victory Portfolios II 20260901 0 76.643 76.726 76.2111 76.4069 6131 76.4069 down down correct
CDL.US Victory Portfolios II 20260901 0 79.84 80.25 79.48 79.7303 16689 79.7303 down down correct
CEFA.US Global X S&P Catholic Values Developed ex 20260901 0 41.61 43.275 41.05 41.1 40857 41.1 down down correct
CFA.US VictoryShares US 500 Volatility Wtd ETF 20260901 0 100.49 100.49 99.79 99.8539 14064 99.8539 down up incorrect
CFO.US Victory Portfolios II 20260901 0 80.895 80.9701 80.895 80.9474 1876 80.9474 up up correct
CIBR.US First Trust Exchange 20260901 0 98.83 99.185 95.67 96.2 2381298 96.2 down down correct
CLOU.US Global X Funds 20260901 0 28.34 28.675 27.875 27.92 685968 27.92 down down correct
COMT.US iShares GSCI Commodity Dynamic Roll Strategy ETF 20260901 0 35.42 35.95 35.3001 35.93 157460 35.93 up up correct
CSB.US VictoryShares US Small Cap High Div Volatility Wtd ETF 20260901 0 66.2329 66.2329 65.74 65.7896 2250 65.7896 down down correct
CTEC.US Global X Funds 20260901 0 56.2228 56.29 56.2228 56.2546 1020 56.2546 up up correct
CXSE.US WisdomTree Trust 20260901 0 37.3 37.51 37.26 37.2916 20086 37.2916 down down correct
DALI.US First Trust Dorsey Wright DALI 1 ETF 20260901 0 29.25 29.25 29.185 29.1869 2575 29.1869 down down correct
DAPP.US VanEck Vectors ETF Trust 20260901 0 19 19.1108 18.4646 18.59 374470 18.59 down up incorrect
DAX.US Global X DAX Germany ETF 20260901 0 46.78 46.78 46.37 46.3964 26772 46.3964 down down correct
DDI.US DoubleDown Interactive Co. Ltd. American Depository Shares 20260901 0 12.7 12.97 12.61 12.7 146302 12.7
DDIV.US First Trust Dorsey Wright Momentum & Dividend ETF 20260901 0 45.62 45.62 45.3232 45.4865 1843 45.4865 down up incorrect
DEMZ.US Democratic Large Cap Core ETF 20260901 0 47.475 47.475 47.2806 47.35 2607 47.35 down down correct
DGRE.US WisdomTree Emerging Markets Quality Dividend Growth Fund 20260901 0 40.77 40.87 40.4 40.49 10751 40.49 down down correct
DGRS.US WisdomTree Trust 20260901 0 58.82 59.1528 58.46 58.5376 15266 58.5376 down down correct
DGRW.US WisdomTree U.S. Quality Dividend Growth Fund 20260901 0 98.58 98.85 98.23 98.46 361082 98.46 down down correct
DMXF.US iShares ESG Advanced MSCI EAFE Index ETF 20260901 0 86.13 86.3 85.38 85.65 20382 85.65 down down correct
DRIV.US Global X Funds 20260901 0 34.09 34.23 33.9 34.03 28556 34.03 down down correct
DVLU.US First Trust Dorsey Wright Momentum & Value ETF 20260901 0 40.24 40.255 40.055 40.1058 4971 40.1058 down down correct
DVOL.US First Trust Exchange 20260901 0 36.17 36.32 36.12 36.2003 22856 36.2003 up up correct
DVY.US iShares Trust 20260901 0 163.1 163.43 162.21 162.81 232255 162.81 down up incorrect
DWAS.US Invesco DWA SmallCap Momentum ETF 20260901 0 108.25 108.37 107.6 107.6717 8310 107.6717 down down correct
DWAW.US AdvisorShares Trust 20260901 0 50.29 50.29 50.1889 50.1889 351 50.1889 down down correct
DWSH.US AdvisorShares Dorsey Wright Short ETF 20260901 0 5.44 5.48 5.4275 5.4713 8843 5.4713 up down incorrect
DWUS.US AdvisorShares Trust 20260901 0 59.14 59.14 59.0211 59.0211 165 59.0211 down down correct
EBIZ.US Global X Funds 20260901 0 29.53 29.53 29.38 29.385 3130 29.385 down down correct
ECOW.US Pacer Emerging Markets Cash Cows 100 ETF 20260901 0 27.675 27.81 27.59 27.635 45378 27.635 down down correct
EEMA.US iShares MSCI Emerging Markets Asia ETF 20260901 0 116.87 117.8199 116.595 116.605 37990 116.605 down down correct
EFAS.US Global X MSCI SuperDividend EAFE ETF 20260901 0 23.12 23.16 23.0128 23.025 11775 23.025 down down correct
EMB.US iShares J.P. Morgan USD Emerging Markets Bond ETF 20260901 0 94.15 94.32 94.04 94.09 7165351 94.09 down down correct
EMCB.US WisdomTree Emerging Markets Corporate Bond Fund 20260901 0 65.79 65.79 65.64 65.64 3547 65.64 down down correct
EMIF.US iShares Emerging Markets Infrastructure ETF 20260901 0 25.93 26.1099 25.83 25.83 6927 25.83 down down correct
EMXC.US iShares MSCI Emerging Markets ex China ETF 20260901 0 98.44 99.04 97.655 98.02 1773356 98.02 down up incorrect
EMXF.US iShares Trust 20260901 0 57.52 57.89 57.3694 57.3694 12211 57.3694 down up incorrect
ENZL.US iShares MSCI New Zealand ETF 20260901 0 47.76 47.76 47.19 47.43 77413 47.43 down down correct
EQRR.US ProShares Equities for Rising Rates ETF 20260901 0 87.52 87.52 86.7596 86.8514 9942 86.8514 down down correct
ESGD.US iShares ESG Aware MSCI EAFE ETF 20260901 0 105.95 106.16 105.2464 105.43 335806 105.43 down down correct
ESGE.US iShares ESG Aware MSCI EM ETF 20260901 0 54.05 54.39 53.7199 53.89 316932 53.89 down down correct
ESGU.US iShares ESG Aware MSCI USA ETF 20260901 0 167.03 167.61 166.48 166.95 218655 166.95 down down correct
ESMV.US iShares ESG MSCI USA Min Vol Factor ETF 20260901 0 31.8063 31.8063 31.8063 31.8063 72 31.8063
ESPO.US VanEck Vectors Video Gaming and eSports ETF 20260901 0 96.76 97.115 96.45 96.68 14779 96.68 down down correct
EUFN.US iShares MSCI Europe Financials ETF 20260901 0 42.12 42.365 41.82 41.9 1510902 41.9 down up incorrect
EWJV.US iShares Trust 20260901 0 47.95 48.39 47.82 47.98 171459 47.98 up up correct
EWZS.US iShares MSCI Brazil Small 20260901 0 12.82 13.14 12.82 13 139882 13 up down incorrect
FAAR.US First Trust Exchange 20260901 0 30.94 31.27 30.925 31.2386 23914 31.2386 up down incorrect
FAB.US First Trust Exchange 20260901 0 106.665 106.665 105.8801 106.074 15747 106.074 down down correct
FAD.US First Trust Multi Cap Growth AlphaDEX Fund 20260901 0 182.29 182.3849 181.175 181.2334 10993 181.2334 down up incorrect
FALN.US iShares Fallen Angels USD Bond ETF 20260901 0 26.82 26.84 26.74 26.77 661180 26.77 down down correct
FCA.US First Trust Exchange 20260901 0 27.53 27.615 27.42 27.615 1152 27.615 up up correct
FCAL.US First Trust Exchange 20260901 0 48.13 48.16 47.99 48.0299 47603 48.0299 down down correct
FCEF.US First Trust CEF Income Opportunity ETF 20260901 0 24.005 24.05 23.92 23.955 21545 23.955 down down correct
FCVT.US First Trust SSI Strategic Convertible Securities ETF 20260901 0 49.06 49.06 48.49 48.69 27081 48.69 down down correct
FDIV.US First Trust Strategic Income ETF 20260901 0 28.22 28.23 28.0036 28.0036 11549 28.0036 down down correct
FDNI.US First Trust Dow Jones International Internet ETF 20260901 0 27.47 27.58 27.29 27.315 12833 27.315 down up incorrect
FDT.US First Trust Exchange 20260901 0 95.89 96.18 94.88 95.3 94896 95.3 down up incorrect
FDTS.US First Trust Developed Markets ex 20260901 0 69.8406 69.8406 69.8406 69.8406 39 69.8406
FEM.US First Trust Emerging Markets AlphaDEX Fund 20260901 0 33.17 33.42 33.1 33.1709 102268 33.1709 up up correct
FEMB.US First Trust Emerging Markets Local Currency Bond ETF 20260901 0 29.4 29.52 29.28 29.44 83866 29.44 up down incorrect
FEMS.US First Trust Exchange 20260901 0 46.91 47.17 46.57 46.755 106004 46.755 down up incorrect
FEP.US First Trust Europe AlphaDEX Fund 20260901 0 59.97 59.9803 59.535 59.58 9544 59.58 down up incorrect
FEUZ.US First Trust Exchange 20260901 0 68 68 66.69 67.8004 4373 67.8004 down down correct
FEX.US First Trust Large Cap Core AlphaDEX Fund 20260901 0 137.3038 137.3038 136.25 136.4083 30503 136.4083 down down correct
FGM.US First Trust Germany AlphaDEX Fund 20260901 0 63.16 63.16 62.9273 62.9273 1071 62.9273 down up incorrect
FICS.US First Trust International Developed Cap Strength ETF 20260901 0 42.1299 42.1299 41.78 41.8493 7209 41.8493 down down correct
FID.US First Trust S&P International Dividend Aristocrats ETF 20260901 0 23.03 23.18 22.97 23.03 18038 23.03
FINX.US Global X FinTech ETF 20260901 0 26.55 26.755 26.16 26.25 41399 26.25 down down correct
FIXD.US First Trust Exchange 20260901 0 42.7 43.3653 42.62 42.6347 809346 42.6347 down down correct
FJP.US First Trust Japan AlphaDEX Fund 20260901 0 76.2963 77.42 76.28 76.28 35023 76.28 down down correct
FKU.US First Trust United Kingdom AlphaDEX Fund 20260901 0 56.41 56.41 56.0106 56.0106 210 56.0106 down down correct
FLN.US First Trust Latin America AlphaDEX Fund 20260901 0 25.98 26.03 25.7737 25.7737 6006 25.7737 down down correct
FMB.US First Trust Managed Municipal ETF 20260901 0 49.89 49.94 49.65 49.76 163965 49.76 down up incorrect
FMHI.US First Trust Exchange 20260901 0 47.14 47.2 46.8275 46.9156 142162 46.9156 down down correct
FNK.US First Trust Mid Cap Value AlphaDEX Fund 20260901 0 64.3 64.49 63.92 64.0744 8608 64.0744 down down correct
FNX.US First Trust Mid Cap Core AlphaDEX Fund 20260901 0 143.41 143.56 142.18 142.32 14292 142.32 down down correct
FNY.US First Trust Mid Cap Growth AlphaDEX Fund 20260901 0 101.495 101.5053 100.7205 100.8401 11205 100.8401 down up incorrect
FPA.US First Trust Asia Pacific Ex 20260901 0 49.95 49.95 49.185 49.185 683 49.185 down up incorrect
FPXE.US First Trust IPOX Europe Equity Opportunities ETF 20260901 0 32.635 32.635 32.635 32.635 225 32.635
FPXI.US First Trust International Equity Opportunities ETF 20260901 0 69.5765 69.675 69.13 69.1909 12806 69.1909 down down correct
FSZ.US First Trust Switzerland AlphaDEX Fund 20260901 0 80.555 80.555 80.555 80.555 128 80.555
FTA.US First Trust Large Cap Value AlphaDEX Fund 20260901 0 102.48 102.88 102.15 102.3371 67482 102.3371 down down correct
FTAG.US First Trust Exchange 20260901 0 30.95 31.078 30.9 31.078 22383 31.078 up up correct
FTC.US First Trust Large Cap Growth AlphaDEX Fund 20260901 0 175.02 175.145 173.828 173.8828 13917 173.8828 down down correct
FTCS.US First Trust Capital Strength ETF 20260901 0 100.7 101.05 99.82 99.93 500802 99.93 down down correct
FTGC.US First Trust Global Tactical Commodity Strategy Fund 20260901 0 30.89 31.2399 30.8825 31.2264 537242 31.2264 up up correct
FTHI.US First Trust BuyWrite Income ETF 20260901 0 23.75 23.755 23.6441 23.71 985902 23.71 down down correct
FTRI.US First Trust Exchange 20260901 0 18.23 18.365 18.22 18.2207 28358 18.2207 down up incorrect
FTSL.US First Trust Senior Loan Fund 20260901 0 44.91 44.99 44.71 44.88 1692797 44.88 down down correct
FTSM.US First Trust Enhanced Short Maturity ETF 20260901 0 60.91 60.91 59.67 59.67 963000 59.67 down down correct
FTXG.US First Trust Nasdaq Food & Beverage ETF 20260901 0 23.2 23.225 23.2 23.2245 2205 23.2245 up down incorrect
FTXH.US First Trust Nasdaq Pharmaceuticals ETF 20260901 0 41.7 41.7 41.38 41.6177 132275 41.6177 down down correct
FTXL.US First Trust Nasdaq Semiconductor ETF 20260901 0 217.44 219.035 214.62 217.49 108230 217.49 up up correct
FTXN.US First Trust Nasdaq Oil & Gas ETF 20260901 0 40.95 41.04 40.545 41.0337 17733 41.0337 up up correct
FTXO.US First Trust Nasdaq Bank ETF 20260901 0 41.38 41.79 41.14 41.218 81057 41.218 down down correct
FTXR.US First Trust Nasdaq Transportation ETF 20260901 0 43.58 43.58 42.62 42.7188 106769 42.7188 down down correct
FV.US First Trust Dorsey Wright Focus 5 ETF 20260901 0 72.76 73.08 72.1761 72.4 169004 72.4 down down correct
FVC.US First Trust Dorsey Wright Dynamic Focus 5 ETF 20260901 0 41.955 41.955 41.745 41.7515 496 41.7515 down down correct
FYC.US First Trust Small Cap Growth AlphaDEX Fund 20260901 0 119.12 119.5 117.39 117.75 44047 117.75 down down correct
FYT.US First Trust Small Cap Value AlphaDEX Fund 20260901 0 71.37 71.48 70.885 70.9381 7107 70.9381 down down correct
FYX.US First Trust Exchange 20260901 0 141.29 141.29 139.4903 140.13 17931 140.13 down down correct
GLDI.US Credit Suisse X 20260901 0 147.79 148.17 146.74 146.805 98373 146.805 down down correct
GNMA.US iShares GNMA Bond ETF 20260901 0 43.25 43.42 43.07 43.21 240359 43.21 down down correct
GNOM.US Global X Genomics & Biotechnology ETF 20260901 0 64.17 65 64.1 64.76 24634 64.76 up down incorrect
GRID.US First Trust NASDAQ Clean Edge Smart Grid Infrastructure Index Fund 20260901 0 176.4 176.9515 174.7102 175.47 1176483 175.47 down down correct
HERD.US Pacer Cash Cows Fund of Funds ETF 20260901 0 52.52 52.52 52.0609 52.0609 3298 52.0609 down down correct
HERO.US Global X Funds 20260901 0 27.08 27.2537 26.92 27.07 34703 27.07 down down correct
HLAL.US Wahed FTSE USA Shariah ETF 20260901 0 72.12 72.55 71.92 72.3 83904 72.3 up up correct
HNDL.US Strategy Shares 20260901 0 22.51 22.51 22.36 22.3944 112236 22.3944 down down correct
HYDR.US Global X Hydrogen ETF 20260901 0 42.59 42.66 41.85 42.06 25877 42.06 down down correct
HYLS.US First Trust Tactical High Yield ETF 20260901 0 40.58 40.61 40.39 40.43 174608 40.43 down down correct
HYXF.US iShares ESG Advanced High Yield Corporate Bond ETF 20260901 0 46.29 46.34 46.203 46.203 9100 46.203 down up incorrect
HYZD.US WisdomTree Interest Rate Hedged High Yield Bond Fund 20260901 0 22.6351 22.67 22.61 22.65 62436 22.65 up up correct
IBB.US iShares Biotechnology ETF 20260901 0 208.74 210.85 208.4701 210.82 1562439 210.82 up up correct
IBBQ.US Invesco Nasdaq Biotechnology ETF 20260901 0 35.51 35.8 35.48 35.79 39938 35.79 up up correct
IBTA.US iShares Trust 20260901 0 36.32 37.525 36.15 37.27 161517 37.27 up up correct
IBTG.US iShares Trust 20260901 0 22.82 22.83 22.82 22.83 416700 22.83 up up correct
IBTH.US iShares Trust 20260901 0 22.3 22.3 22.29 22.295 788300 22.295 down down correct
IBTI.US iShares Trust 20260901 0 22 22.01 21.99 21.995 693300 21.995 down down correct
IBTJ.US iShares Trust 20260901 0 21.44 21.45 21.43 21.435 430100 21.435 down down correct
IBTK.US iShares iBonds Dec 2030 Term Treasury ETF 20260901 0 19.28 19.29 19.26 19.27 443800 19.27 down up incorrect
IBTL.US iShares iBonds Dec 2031 Term Treasury ETF 20260901 0 19.85 19.869 19.83 19.83 424000 19.83 down down correct
ICLN.US iShares Global Clean Energy ETF 20260901 0 17.22 17.305 17.115 17.24 16267612 17.24 up up correct
IEF.US iShares 7 20260901 0 92.185 92.37 92.0701 92.1 8032799 92.1 down down correct
IEI.US iShares 3 20260901 0 115.62 115.76 115.5 115.53 2921500 115.53 down down correct
IEUS.US iShares MSCI Europe Small 20260901 0 73.095 73.095 73.095 73.095 425 73.095
IFGL.US iShares International Developed Real Estate ETF 20260901 0 22.32 22.39 22.1547 22.22 18074 22.22 down down correct
IFV.US First Trust Dorsey Wright International Focus 5 ETF 20260901 0 25.99 26.0699 25.77 25.8394 44197 25.8394 down up incorrect
IGF.US iShares Trust 20260901 0 64.825 65.13 64.53 64.79 818438 64.79 down up incorrect
IGIB.US iShares 5 20260901 0 51.84 51.9 51.71 51.73 3103800 51.73 down down correct
IGOV.US iShares International Treasury Bond ETF 20260901 0 40.98 41.16 40.92 40.92 85646 40.92 down down correct
IGSB.US iShares 1 20260901 0 51.84 51.86 51.77 51.77 2326100 51.77 down down correct
IJT.US iShares S&P Small 20260901 0 168.49 169.0059 167.48 167.68 147298 167.68 down up incorrect
IMCV.US iShares Morningstar Mid 20260901 0 97.15 97.2 96.51 96.6962 17903 96.6962 down up incorrect
INDY.US iShares India 50 ETF 20260901 0 43.63 43.819 43.58 43.6046 43430 43.6046 down down correct
IPKW.US Invesco International BuyBack Achievers ETF 20260901 0 60.71 60.9699 60.42 60.5267 57089 60.5267 down down correct
ISHG.US iShares 1 20260901 0 75.51 75.7485 75.45 75.57 31461 75.57 up up correct
ISTB.US iShares Core 1 20260901 0 47.77 47.8 47.73 47.74 399300 47.74 down down correct
IUS.US Invesco RAFI Strategic US ETF 20260901 0 69.7 69.76 69.485 69.58 38439 69.58 down down correct
IUSB.US iShares Core Total USD Bond Market ETF 20260901 0 45.2 45.2751 45.13 45.15 6655666 45.15 down down correct
IUSG.US iShares Core S&P U.S. Growth ETF 20260901 0 188.91 189.79 188.135 188.71 428815 188.71 down down correct
IUSV.US iShares Core S&P U.S. Value ETF 20260901 0 114.42 114.6194 113.8401 114.04 463355 114.04 down down correct
IXUS.US iShares Core MSCI Total International Stock ETF 20260901 0 97.17 97.43 96.48 96.71 1145115 96.71 down down correct
JOET.US Virtus ETF Trust II 20260901 0 45.63 45.63 45.0901 45.19 66335 45.19 down down correct
JSML.US Janus Henderson Small Cap Growth Alpha ETF 20260901 0 87.57 87.845 86.85 87.0491 17542 87.0491 down up incorrect
KBWB.US Invesco Exchange 20260901 0 94.93 96.215 94.45 94.67 1620188 94.67 down down correct
KBWD.US Invesco KBW High Dividend Yield Financial ETF 20260901 0 12.48 12.505 12.3401 12.3488 258183 12.3488 down down correct
KBWP.US Invesco KBW Property & Casualty Insurance ETF 20260901 0 132.5392 133.02 132.43 132.67 6027 132.67 up down incorrect
KBWY.US Invesco KBW Premium Yield Equity REIT ETF 20260901 0 17.85 17.97 17.74 17.8092 147376 17.8092 down up incorrect
KROP.US Global X Funds 20260901 0 38.99 38.99 37.57 38.1172 30622 38.1172 down down correct
LDEM.US iShares ESG MSCI EM Leaders ETF 20260901 0 61.6 61.6 61.1974 61.1974 255 61.1974 down down correct
LDSF.US First Trust Exchange 20260901 0 18.8 18.85 18.7806 18.7806 16272 18.7806 down down correct
LEGR.US First Trust Exchange 20260901 0 66.835 66.835 66.38 66.38 855 66.38 down down correct
LMBS.US First Trust Low Duration Opportunities ETF 20260901 0 49.45 49.51 49.3943 49.43 473585 49.43 down down correct
LRGE.US ClearBridge Large Cap Growth ESG ETF 20260901 0 87.61 87.895 87.4057 87.4057 3114 87.4057 down down correct
LVHD.US Legg Mason Low Volatility High Dividend ETF 20260901 0 44.13 44.33 43.89 43.9437 222665 43.9437 down down correct
MBB.US iShares Trust 20260901 0 92.47 92.705 92.345 92.41 2743554 92.41 down down correct
MCHI.US iShares MSCI China ETF 20260901 0 54.445 54.835 54.305 54.41 1019097 54.41 down up incorrect
MDIV.US First Trust Multi 20260901 0 16.7 16.77 16.68 16.69 112500 16.69 down up incorrect
MILN.US Global X Millennials Consumer ETF 20260901 0 45.68 45.78 45.3869 45.3869 2170 45.3869 down down correct
NFTY.US First Trust Exchange 20260901 0 54.298 54.3862 53.83 54.0979 25349 54.0979 down down correct
NXTG.US First Trust Exchange 20260901 0 151.98 152.34 151.53 151.7708 5244 151.7708 down down correct
ONEQ.US Fidelity Nasdaq Composite Index ETF 20260901 0 102.8 103.44 102.46 102.85 240854 102.85 up down incorrect
PDBC.US Invesco Optimum Yield Diversified Commodity Strategy No K 20260901 0 18.76 19.08 18.76 19.05 11299568 19.05 up down incorrect
PDP.US Invesco DWA Momentum ETF 20260901 0 132.42 132.93 132.01 132.45 29106 132.45 up up correct
PEY.US Invesco High Yield Equity Dividend Achievers ETF 20260901 0 24.88 24.95 24.62 24.6407 234791 24.6407 down down correct
PEZ.US Invesco DWA Consumer Cyclicals Momentum ETF 20260901 0 95.125 95.125 95.125 95.125 519 95.125
PFF.US iShares Preferred and Income Securities ETF 20260901 0 30.22 30.34 30.06 30.1 3039100 30.1 down down correct
PFI.US Invesco DWA Financial Momentum ETF 20260901 0 61.765 61.88 61.1125 61.1125 1806 61.1125 down down correct
PFM.US Invesco Dividend Achievers ETF 20260901 0 57.03 57.21 56.83 56.858 12460 56.858 down down correct
PGJ.US Invesco Golden Dragon China ETF 20260901 0 23.37 23.53 23.36 23.3806 18902 23.3806 up up correct
PHO.US Invesco Water Resources ETF 20260901 0 71.03 71.3246 70.0101 70.12 45123 70.12 down down correct
PID.US Invesco International Dividend Achievers ETF 20260901 0 22.79 22.84 22.631 22.69 60813 22.69 down up incorrect
PIE.US Invesco DWA Emerging Markets Momentum ETF 20260901 0 34.1 34.2034 33.75 33.9006 161098 33.9006 down down correct
PIO.US Invesco Global Water ETF 20260901 0 44.32 44.375 44.0303 44.0303 5621 44.0303 down up incorrect
PIZ.US Invesco DWA Developed Markets Momentum ETF 20260901 0 53.06 53.2619 52.47 52.72 350436 52.72 down down correct
PKW.US Invesco BuyBack Achievers ETF 20260901 0 151.62 152.885 151.37 151.58 14373 151.58 down down correct
PNQI.US Invesco NASDAQ Internet ETF 20260901 0 51.86 52.5762 51.86 51.9705 12811 51.9705 up up correct
PPH.US VanEck Vectors ETF Trust 20260901 0 115.15 115.8 114.21 114.51 288996 114.51 down down correct
PRFZ.US Invesco FTSE RAFI US 1500 Small 20260901 0 54.41 54.5285 54.01 54.08 85224 54.08 down down correct
PRN.US Invesco DWA Industrials Momentum ETF 20260901 0 196 196.81 194.21 194.7816 25880 194.7816 down down correct
PSC.US Principal Exchange 20260901 0 68.8 68.975 68.15 68.37 208373 68.37 down down correct
PSCC.US Invesco S&P SmallCap Consumer Staples ETF 20260901 0 36.98 37.29 36.87 36.8858 5110 36.8858 down down correct
PSCD.US Invesco S&P SmallCap Consumer Discretionary ETF 20260901 0 114.7267 114.7267 114.7267 114.7267 157 114.7267
PSCE.US Invesco S&P SmallCap Energy ETF 20260901 0 62.985 63.5428 62.87 63.3845 21171 63.3845 up up correct
PSCF.US Invesco S&P SmallCap Financials ETF 20260901 0 65.785 65.97 65.1256 65.1256 1023 65.1256 down down correct
PSCH.US Invesco S&P SmallCap Health Care ETF 20260901 0 54.6434 54.835 54.44 54.56 10204 54.56 down down correct
PSCI.US Invesco S&P SmallCap Industrials ETF 20260901 0 170.5 170.5 167.54 167.6623 3790 167.6623 down down correct
PSCM.US Invesco S&P SmallCap Materials ETF 20260901 0 99.52 99.52 98.68 98.8603 1035 98.8603 down down correct
PSCT.US Invesco S&P SmallCap Information Technology ETF 20260901 0 75.9 76.93 75.01 75.2 90081 75.2 down up incorrect
PSCU.US Invesco S&P SmallCap Utilities & Communication Services ETF 20260901 0 63.75 64.0399 63.75 63.9944 731 63.9944 up down incorrect
PSET.US Principal Exchange 20260901 0 79.6 79.72 79.1859 79.1859 1763 79.1859 down up incorrect
PSL.US Invesco Exchange 20260901 0 115.6 115.6 114.532 114.532 986 114.532 down down correct
PTF.US Invesco Exchange 20260901 0 95 95.03 93.06 93.66 221868 93.66 down down correct
PTH.US Invesco DWA Healthcare Momentum ETF 20260901 0 60.765 61.045 60.601 60.9284 76747 60.9284 up up correct
PUI.US Invesco DWA Utilities Momentum ETF 20260901 0 43.82 43.8795 43.751 43.8795 2882 43.8795 up up correct
PXI.US Invesco DWA Energy Momentum ETF 20260901 0 64.72 64.98 64.68 64.9634 4487 64.9634 up down incorrect
PY.US Principal Exchange 20260901 0 57.94 58.01 57.62 57.6805 8912 57.6805 down down correct
PYZ.US Invesco DWA Basic Materials Momentum ETF 20260901 0 122.26 123.3 122.26 122.8665 1641 122.8665 up up correct
QABA.US First Trust NASDAQ ABA Community Bank Index Fund 20260901 0 66.8 67.1001 66.05 66.2233 22187 66.2233 down down correct
QAT.US iShares MSCI Qatar ETF 20260901 0 17.29 17.3899 17.29 17.3 8663 17.3 up up correct
QCLN.US First Trust NASDAQ Clean Edge Green Energy Index Fund 20260901 0 48.02 48.32 47.48 48.19 178895 48.19 up up correct
QCLR.US Global X NASDAQ 100® Collar 95 20260901 0 27.5522 27.5522 27.5522 27.5522 106 27.5522
QQEW.US First Trust NASDAQ 20260901 0 162.94 163.3 161.62 162.02 306610 162.02 down up incorrect
QQMG.US Invesco ESG NASDAQ 100 ETF 20260901 0 49.38 49.62 49.29 49.3129 10281 49.3129 down up incorrect
QQQ.US Invesco QQQ Trust Series 1 20260901 0 707.43 712.3 704.66 707.64 34409539 707.64 up up correct
QQQA.US ProShares Trust 20260901 0 69.68 69.68 68.2 68.262 25027 68.262 down down correct
QQQJ.US Invesco NASDAQ Next Gen 100 ETF 20260901 0 45.03 45.23 44.72 44.76 283283 44.76 down down correct
QQQM.US Invesco NASDAQ 100 ETF 20260901 0 291.25 293.3 290.15 291.4 2542560 291.4 up up correct
QQXT.US First Trust NASDAQ 20260901 0 102.31 102.31 101.4456 101.4456 1031 101.4456 down up incorrect
QRMI.US Global X NASDAQ 100® Risk Managed Income ETF 20260901 0 15.14 15.14 15.14 15.14 1099 15.14
QTEC.US First Trust Exchange 20260901 0 310.29 311.03 306.69 308.02 123705 308.02 down down correct
QTR.US Global X NASDAQ 100 Tail Risk ETF 20260901 0 33.5 33.5 33.4657 33.4657 288 33.4657 down down correct
QYLD.US Global X NASDAQ 100 Covered Call ETF 20260901 0 18.19 18.24 18.11 18.17 5229855 18.17 down down correct
QYLG.US Global X Funds 20260901 0 29.5 29.5599 29.325 29.3706 34760 29.3706 down down correct
RDVY.US First Trust Rising Dividend Achievers ETF 20260901 0 81.04 81.22 80.435 80.57 1292443 80.57 down down correct
REIT.US ALPS Active REIT ETF 20260901 0 30.07 30.19 30.0001 30.0982 5211 30.0982 up up correct
RFDI.US First Trust RiverFront Dynamic Developed International ETF 20260901 0 92.06 92.1 91.49 91.625 2959 91.625 down down correct
RFEM.US First Trust RiverFront Dynamic Emerging Markets ETF 20260901 0 99.02 99.5263 98.84 98.995 10811 98.995 down down correct
RING.US iShares MSCI Global Gold Miners ETF 20260901 0 83.44 86.08 82.96 83.12 770101 83.12 down down correct
RNEM.US First Trust Exchange 20260901 0 57.1452 57.1452 57.1452 57.1452 94 57.1452
RNRG.US Global X Renewable Energy Producers ETF 20260901 0 34.19 34.2 34.19 34.2 504 34.2 up up correct
ROBT.US First Trust Exchange 20260901 0 59.55 59.55 58.595 58.68 44280 58.68 down down correct
RTH.US VanEck Vectors ETF Trust 20260901 0 261.27 261.97 260.7 261.2956 5297 261.2956 up down incorrect
SARK.US Tuttle Capital Short Innovation ETF 20260901 0 25.36 25.7 25.26 25.56 87953 25.56 up up correct
SCZ.US iShares MSCI EAFE Small 20260901 0 86.44 86.78 85.93 86.05 691633 86.05 down up incorrect
SDG.US iShares MSCI Global Impact ETF 20260901 0 92.1 92.17 91.975 92.17 1208 92.17 up up correct
SDVY.US First Trust Exchange 20260901 0 43.11 43.2396 42.7145 42.76 822392 42.76 down down correct
SHV.US iShares Short Treasury Bond ETF 20260901 0 110.06 110.06 110.04 110.05 4139400 110.05 down down correct
SHY.US iShares Trust 20260901 0 81.62 81.66 81.59 81.59 9454831 81.59 down up incorrect
SKOR.US FlexShares Credit 20260901 0 47.67 47.715 47.605 47.62 87700 47.62 down down correct
SKYU.US ProShares Ultra Cloud Computing 20260901 0 51.576 51.68 50.1847 50.1847 5130 50.1847 down down correct
SKYY.US First Trust Exchange 20260901 0 162.86 163.91 160.195 160.72 224695 160.72 down down correct
SLQD.US iShares Trust 20260901 0 49.9 49.92 49.86 49.87 524100 49.87 down down correct
SLVO.US Credit Suisse X 20260901 0 68.98 69.235 68.0783 68.2 39796 68.2 down down correct
SMCP.US AlphaMark Actively Managed Small Cap ETF 20260901 0 26.7299 26.7299 26.42 26.4252 1098 26.4252 down down correct
SMH.US VanEck Vectors Semiconductor ETF 20260901 0 546.48 549.88 540.85 545.22 6195102 545.22 down down correct
SNSR.US Global X Internet of Things ETF 20260901 0 47.02 47.02 46.44 46.59 17690 46.59 down down correct
SOCL.US Global X Funds 20260901 0 44.35 44.375 44.095 44.095 2158 44.095 down down correct
SOXQ.US Invesco PHLX Semiconductor ETF 20260901 0 89.15 89.67 87.965 88.9 3199666 88.9 down up incorrect
SOXX.US iShares Semiconductor ETF 20260901 0 501.295 504.715 495.11 500.31 7921667 500.31 down down correct
SPRX.US Spear Alpha ETF 20260901 0 43.65 43.65 42.73 42.85 52023 42.85 down down correct
SQLV.US Legg Mason ETF Investment Trust 20260901 0 53.75 53.75 53.42 53.4301 4420 53.4301 down down correct
SQQQ.US ProShares Trust 20260901 0 40.03 40.47 39.23 39.97 47290019 39.97 down up incorrect
SRET.US Global X SuperDividend REIT ETF 20260901 0 22.02 22.075 21.9 21.9319 24252 21.9319 down down correct
SUSB.US iShares ESG 1 20260901 0 24.71 24.71 24.67 24.675 296900 24.675 down up incorrect
SUSC.US iShares ESG USD Corporate Bond ETF 20260901 0 22.54 22.59 22.49 22.505 483700 22.505 down down correct
SUSL.US iShares ESG MSCI USA Leaders ETF 20260901 0 136.46 136.605 135.56 135.8626 16924 135.8626 down up incorrect
TDIV.US First Trust NASDAQ Technology Dividend Index Fund 20260901 0 114.38 114.5699 113.7 114.118 104623 114.118 down down correct
TLT.US iShares 20+ Year Treasury Bond ETF 20260901 0 81.89 82.35 81.78 81.87 25623870 81.87 down down correct
TQQQ.US ProShares UltraPro QQQ 20260901 0 69.062 70.545 68.2501 69.15 56708312 69.15 up down incorrect
TUR.US iShares Inc. 20260901 0 39.89 40.06 39.7 39.8 974579 39.8 down up incorrect
UAE.US iShares MSCI UAE ETF 20260901 0 19.33 19.39 19.165 19.22 129447 19.22 down down correct
UCRD.US VictoryShares ESG Corporate Bond ETF 20260901 0 21.01 21.01 21.01 21.01 110 21.01
UCYB.US ProShares Ultra Nasdaq Cybersecurity 20260901 0 88.92 89.018 83.81 84.6571 11069 84.6571 down down correct
UFO.US Procure ETF Trust II 20260901 0 43 43.46 42.61 42.75 214398 42.75 down down correct
USIG.US iShares Broad USD Investment Grade Corporate Bond ETF 20260901 0 49.99 50.06 49.87 49.89 1677700 49.89 down down correct
USMC.US Principal U.S. Mega 20260901 0 75.67 76.29 75.67 75.8544 57770 75.8544 up down incorrect
USOI.US Credit Suisse X 20260901 0 45.4 45.75 45.1208 45.6 82003 45.6 up up correct
USXF.US iShares ESG Advanced MSCI USA ETF 20260901 0 67.4 67.47 66.875 66.9881 99039 66.9881 down down correct
VCIT.US Vanguard Intermediate 20260901 0 80.57 80.679 80.375 80.39 11537632 80.39 down down correct
VCLT.US Vanguard Long 20260901 0 71.56 71.81 71.31 71.37 6659900 71.37 down down correct
VCSH.US Vanguard Scottsdale Funds 20260901 0 78.18 78.21 78.07 78.08 4018694 78.08 down up incorrect
VGIT.US Vanguard Intermediate 20260901 0 57.91 57.985 57.85 57.87 6120881 57.87 down down correct
VGLT.US Vanguard Scottsdale Funds 20260901 0 52.57 52.85 52.51 52.56 1795700 52.56 down up incorrect
VGSH.US Vanguard Short 20260901 0 57.87 57.89 57.84 57.84 5063300 57.84 down down correct
VIGI.US Vanguard International Dividend Appreciation Index Fund ETF Shares 20260901 0 98.22 98.3599 97.3951 97.57 245020 97.57 down down correct
VMBS.US Vanguard Mortgage 20260901 0 45.83 45.945 45.78 45.82 1411245 45.82 down down correct
VNQI.US Vanguard Global ex 20260901 0 44.7 44.81 44.38 44.44 332780 44.44 down up incorrect
VONE.US Vanguard Russell 1000 Index Fund ETF Shares 20260901 0 345.69 346.03 343.62 344.53 49667 344.53 down down correct
VONG.US Vanguard Scottsdale Funds 20260901 0 124.85 125.615 124.37 124.81 967900 124.81 down down correct
VONV.US Vanguard Scottsdale Funds 20260901 0 112.54 112.82 112.065 112.2 630007 112.2 down down correct
VRIG.US Invesco Actively Managed Exchange 20260901 0 25.06 25.07 25.05 25.065 799720 25.065 up up correct
VSDA.US VictoryShares Dividend Accelerator ETF 20260901 0 59.75 59.765 59.22 59.2534 11202 59.2534 down up incorrect
VSMV.US VictoryShares US Multi 20260901 0 61.08 61.6 61.08 61.3923 4427 61.3923 up up correct
VTC.US Vanguard Scottsdale Funds 20260901 0 74.76 74.85 74.58 74.595 75348 74.595 down down correct
VTHR.US Vanguard Russell 3000 Index Fund ETF Shares 20260901 0 336.36 337.38 335.175 335.8491 12111 335.8491 down down correct
VTIP.US Vanguard Malvern Funds 20260901 0 49.655 49.7 49.645 49.69 3298784 49.69 up up correct
VTWG.US Vanguard Russell 2000 Growth Index Fund ETF Shares 20260901 0 274.18 274.33 270.8413 270.8413 30424 270.8413 down up incorrect
VTWO.US Vanguard Russell 2000 Index Fund ETF Shares 20260901 0 118.045 118.43 117.24 117.48 1639855 117.48 down down correct
VTWV.US Vanguard Russell 2000 Value Index Fund ETF Shares 20260901 0 194.77 195.33 193.7 193.945 66662 193.945 down down correct
VWOB.US Vanguard Emerging Markets Government Bond Index Fund ETF Shares 20260901 0 65.52 65.565 65.3724 65.43 555440 65.43 down down correct
VXUS.US Vanguard Total International Stock Index Fund ETF Shares 20260901 0 87.08 87.345 86.49 86.71 4801444 86.71 down down correct
VYMI.US Vanguard International High Dividend Yield Index Fund ETF Shares 20260901 0 105.49 105.855 105 105.21 909253 105.21 down down correct
WBND.US Western Asset Total Return ETF 20260901 0 49.34 49.34 49.25 49.25 28744 49.25 down down correct
WCBR.US WisdomTree Trust 20260901 0 42.02 42.125 40.1108 40.25 55388 40.25 down up incorrect
WOOD.US iShares Global Timber & Forestry ETF 20260901 0 71.62 71.725 71.1 71.2522 18677 71.2522 down down correct
XT.US iShares Exponential Technologies ETF 20260901 0 82.17 82.17 81.4675 81.6237 52662 81.6237 down down correct
YLDE.US ClearBridge Dividend Strategy ESG ETF 20260901 0 57.235 57.38 56.848 56.914 8200 56.914 down down correct

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