Indices
Stocks
ETFs
Futures
Forex
Bonds
| Stock Name | Latest Price | Update Time | Start Time | K-line Type | Historical Price Range | Volume Extremes | Change Records | Trading Statistics | Actions | |||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Historical High | Historical Low | Volume Peak | Volume Low | Daily Gain Peak | Daily Loss Peak | Monthly Gain Peak | Monthly Loss Peak | Trading Days | Rise Ratio | Fall Ratio | ||||||
| Western Asset Globalorate Defined(GDO) | 11.88 | 2025-09-30 | 2009-11-24 |
Daily K
Minute K
|
21.20
2013-01-25
|
10.29
2025-04-07
|
0.4M
2015-10-30
|
0.0M
2016-07-01
|
+5.28%
2020-02-27
|
-14.67%
2020-03-13
|
+12.25%
2020-04
|
-23.47%
2020-03
|
3974 | 48.6% | 46.8% | |
| Camden(CAC) | 38.59 | 2025-09-30 | 2005-01-03 |
Daily K
Minute K
|
52.16
2022-01-26
|
14.34
2009-03-09
|
0.8M
2008-06-27
|
0.0M
2005-02-23
|
+19.46%
2008-10-27
|
-34.56%
2016-09-28
|
+32.16%
2008-07
|
-27.48%
2020-03
|
5205 | 49.0% | 49.9% | |
| Genworth(GNW) | 8.90 | 2025-09-30 | 2005-01-03 |
Daily K
Minute K
|
37.16
2007-02-21
|
0.70
2008-11-21
|
116.0M
2021-04-30
|
0.2M
2008-09-19
|
+88.89%
2008-11-19
|
-54.41%
2008-11-06
|
+146.09%
2008-12
|
-72.64%
2008-11
|
5207 | 49.6% | 47.4% | |
| Landmark(LARK) | 26.69 | 2025-09-30 | 2005-01-03 |
Daily K
Minute K
|
32.40
2017-01-25
|
12.80
2009-02-11
|
0.5M
2025-06-27
|
0.0M
2019-08-16
|
+26.35%
2011-05-20
|
-25.00%
2011-05-23
|
+25.24%
2015-02
|
-16.77%
2020-07
|
5128 | 37.7% | 38.2% | |
| Cullinan Oncology LLC(CGEM) | 5.93 | 2025-09-30 | 2021-01-08 |
Daily K
Minute K
|
59.85
2021-03-10
|
6.37
2025-09-12
|
14.7M
2022-05-12
|
0.1M
2021-05-07
|
+31.43%
2024-04-25
|
-16.99%
2021-03-03
|
+53.03%
2024-04
|
-25.16%
2022-03
|
1175 | 47.1% | 51.5% | |
| Focus Graphite(FMS) | 0.21 | 2025-09-30 | 2015-01-02 |
Daily K
Minute K
|
4.40
2015-01-08
|
0.04
2025-01-02
|
1.2M
2021-05-11
|
-
2025-07-25
|
+66.67%
2022-10-31
|
-45.65%
2020-03-13
|
+360.00%
2022-11
|
-51.06%
2022-06
|
2627 | 44.7% | 48.0% | |
| Teijin(TINLY) | 8.87 | 2025-09-18 | 2015-01-02 |
Daily K
Minute K
|
23.25
2018-01-16
|
7.19
2025-05-20
|
0.1M
2018-11-21
|
-
2025-08-06
|
+11.36%
2025-01-13
|
-12.70%
2025-04-07
|
+16.61%
2024-07
|
-16.00%
2021-11
|
1199 | 48.3% | 49.7% | |
| G-III Apparel(GIII) | 26.61 | 2025-09-30 | 2005-01-03 |
Daily K
Minute K
|
120.32
2015-04-13
|
2.96
2020-03-18
|
13.7M
2022-12-01
|
0.0M
2005-04-04
|
+69.11%
2020-03-18
|
-50.03%
2015-05-04
|
+77.03%
2020-04
|
-65.13%
2020-03
|
5205 | 50.3% | 48.1% | |
| Fannie Mae Pref Q(FNMAI) | 14.75 | 2025-09-30 | 2015-01-02 |
Daily K
Minute K
|
15.60
2025-09-04
|
1.18
2023-04-26
|
8.2M
2017-02-03
|
0.0M
2015-03-16
|
+81.82%
2024-10-16
|
-63.33%
2021-06-07
|
+143.51%
2016-11
|
-64.34%
2021-06
|
2076 | 44.6% | 44.2% | |
| Bank of NY Mellon(BK) | 108.96 | 2025-09-30 | 2005-01-03 |
Daily K
Minute K
|
106.57
2025-08-29
|
15.44
2009-01-20
|
66.4M
2008-09-18
|
0.3M
2008-09-19
|
+24.81%
2008-11-24
|
-27.16%
2008-09-29
|
+32.07%
2009-03
|
-18.43%
2009-02
|
5206 | 51.7% | 47.5% | |
| Liberty Global C(LBTYK) | 11.76 | 2025-09-30 | 2005-09-08 |
Daily K
Minute K
|
87.09
2014-02-20
|
8.95
2009-03-09
|
27.5M
2014-06-27
|
0.0M
2025-07-15
|
+17.37%
2020-05-01
|
-49.66%
2014-03-04
|
+35.54%
2008-12
|
-51.00%
2014-03
|
5033 | 49.9% | 49.1% | |
| AllianceBernstein Holding LP(AB) | 38.22 | 2025-09-30 | 2005-01-03 |
Daily K
Minute K
|
94.94
2007-04-23
|
10.12
2009-03-09
|
3.3M
2009-04-23
|
0.0M
2016-07-01
|
+31.65%
2020-03-19
|
-22.06%
2020-03-18
|
+38.01%
2020-04
|
-43.05%
2020-03
|
5206 | 50.1% | 48.2% | |
| Credit Suisse(CIK) | 2.93 | 2025-09-30 | 2005-01-03 |
Daily K
Minute K
|
4.70
2005-07-13
|
1.66
2008-11-20
|
5.3M
2021-01-08
|
0.0M
2016-07-01
|
+22.77%
2008-08-18
|
-16.47%
2020-03-13
|
+19.17%
2008-12
|
-23.64%
2020-03
|
5206 | 43.3% | 40.6% | |
| Westaim(WED) | 20.50 | 2025-09-30 | 2015-01-26 |
Daily K
Minute K
|
25.98
2025-02-14
|
5.74
2020-03-23
|
0.3M
2020-05-19
|
-
2025-09-09
|
+23.53%
2020-03-17
|
-12.30%
2016-04-18
|
+30.25%
2020-06
|
-31.43%
2020-03
|
2018 | 44.9% | 46.8% | |
| North Dallas Bank(NODB) | 58.55 | 2025-09-30 | 2015-01-02 |
Daily K
Minute K
|
90.77
2018-09-25
|
43.05
2024-07-15
|
0.1M
2021-01-27
|
-
2025-09-08
|
+11.12%
2020-03-23
|
-11.04%
2020-03-11
|
+14.52%
2020-10
|
-27.63%
2020-03
|
651 | 34.7% | 41.5% | |
| Global Net Lease(GNL_pb) | 23.29 | 2025-09-30 | 2019-11-21 |
Daily K
Minute K
|
29.34
2021-08-31
|
10.08
2020-03-19
|
1.1M
2019-11-21
|
0.0M
2025-06-18
|
+20.42%
2020-03-26
|
-40.19%
2020-03-18
|
+16.69%
2023-12
|
-21.23%
2020-03
|
1456 | 48.8% | 47.8% | |
| Canadian Natural(CNQ) | 31.97 | 2025-09-30 | 2005-01-03 |
Daily K
Minute K
|
109.32
2008-06-06
|
6.71
2020-03-18
|
23.8M
2020-03-31
|
0.2M
2016-07-01
|
+22.09%
2020-11-06
|
-51.91%
2010-05-28
|
+41.07%
2020-11
|
-51.40%
2024-06
|
5206 | 51.1% | 48.4% | |
| abrdn Income Credit Strategies Fund(ACP) | 5.80 | 2025-09-30 | 2011-01-27 |
Daily K
Minute K
|
20.42
2011-02-04
|
4.92
2025-04-07
|
4.1M
2025-01-17
|
0.0M
2016-02-09
|
+14.68%
2020-03-19
|
-23.65%
2020-03-12
|
+14.50%
2023-01
|
-34.32%
2020-03
|
3678 | 50.1% | 43.8% | |
| Topbuild Corp(BLD) | 390.86 | 2025-09-30 | 2015-06-17 |
Daily K
Minute K
|
495.68
2024-07-31
|
22.75
2015-06-17
|
7.4M
2020-06-29
|
0.0M
2015-06-17
|
+16.50%
2020-04-06
|
-25.68%
2020-03-16
|
+47.94%
2020-04
|
-32.25%
2020-03
|
2572 | 53.1% | 46.3% | |
| Intellinetics(INLX) | 11.55 | 2025-09-29 | 2022-09-09 |
Daily K
Minute K
|
16.50
2024-11-21
|
2.92
2023-08-18
|
0.9M
2022-09-09
|
-
2025-07-25
|
+24.80%
2024-06-03
|
-27.86%
2024-03-27
|
+66.67%
2024-02
|
-34.78%
2022-09
|
750 | 46.4% | 43.7% | |
| Triplepoint Venture(TPVG) | 5.77 | 2025-09-30 | 2014-03-06 |
Daily K
Minute K
|
19.25
2021-11-18
|
2.80
2020-03-19
|
3.5M
2018-08-07
|
0.0M
2016-02-09
|
+174.48%
2020-03-18
|
-45.49%
2020-03-17
|
+56.42%
2020-04
|
-53.18%
2020-03
|
2896 | 50.2% | 46.8% | |
| Jefferson Capital(JCAP) | 17.26 | 2025-09-30 | - |
Daily K
Minute K
|
0.00
-
|
0.00
-
|
-
-
|
-
-
|
-
-
|
-
-
|
-
-
|
-
-
|
0 | 0.0% | 0.0% | |
| Dynamix Unt(DYNXU) | 11.50 | 2025-09-30 | 2024-11-21 |
Daily K
Minute K
|
15.27
2025-07-22
|
9.91
2024-12-16
|
5.1M
2024-11-21
|
-
2025-08-04
|
+22.22%
2025-07-21
|
-10.49%
2025-07-25
|
+0.00%
2024-11
|
-0.40%
2024-12
|
144 | 42.4% | 25.0% | |
| Celldex Therapeutics(CLDX) | 25.87 | 2025-09-30 | 2005-01-03 |
Daily K
Minute K
|
57.20
2021-10-04
|
0.18
2018-12-26
|
61.3M
2020-06-11
|
0.0M
2008-03-11
|
+1,114.60%
2019-02-11
|
-64.60%
2018-04-10
|
+1,261.11%
2008-03
|
-65.42%
2018-04
|
5205 | 45.8% | 50.6% | |
| Tortoise Energy Infrastruct Closed(TYG) | 43.09 | 2025-09-30 | 2005-01-03 |
Daily K
Minute K
|
50.64
2013-12-02
|
1.15
2020-03-18
|
2.9M
2020-03-19
|
0.0M
2016-02-08
|
+272.47%
2020-04-30
|
-59.27%
2020-03-18
|
+91.36%
2020-04
|
-80.53%
2020-03
|
5205 | 50.4% | 48.1% | |
| Healthequity Inc(HQY) | 94.76 | 2025-09-30 | 2014-07-31 |
Daily K
Minute K
|
116.65
2025-06-05
|
15.81
2016-02-05
|
12.3M
2018-09-14
|
0.0M
2016-07-01
|
+21.07%
2020-11-09
|
-24.60%
2021-12-06
|
+37.48%
2016-11
|
-33.51%
2018-12
|
2795 | 52.6% | 46.8% | |
| Expand Energy(EXE) | 106.23 | 2025-09-30 | 2021-02-10 |
Daily K
Minute K
|
123.35
2025-06-20
|
40.00
2021-03-25
|
53.1M
2025-03-21
|
0.2M
2021-03-09
|
+9.77%
2022-06-24
|
-9.53%
2025-04-04
|
+18.29%
2024-11
|
-18.90%
2022-06
|
1153 | 51.2% | 47.8% | |
| CarGurus(CARG) | 37.23 | 2025-09-30 | 2017-10-12 |
Daily K
Minute K
|
57.25
2018-09-26
|
9.14
2022-11-09
|
20.6M
2023-06-16
|
0.0M
2018-02-23
|
+43.96%
2022-02-25
|
-26.54%
2020-02-13
|
+46.55%
2022-02
|
-28.80%
2020-02
|
1989 | 51.0% | 48.1% | |
| Apollo Silver(APGOF) | 2.86 | 2025-09-30 | 2021-09-24 |
Daily K
Minute K
|
0.68
2021-09-27
|
0.05
2023-11-08
|
1.6M
2025-08-29
|
0.0M
2024-06-24
|
+33.33%
2023-06-28
|
-18.18%
2022-07-27
|
+66.67%
2023-11
|
-50.00%
2022-06
|
939 | 33.9% | 38.8% | |
| AmTrust Financial A(AFSIA) | 14.30 | 2025-09-29 | 2015-01-02 |
Daily K
Minute K
|
26.00
2016-08-26
|
7.35
2019-01-28
|
0.3M
2019-02-07
|
-
2025-09-09
|
+15.73%
2019-05-08
|
-37.16%
2019-01-22
|
+16.00%
2019-03
|
-35.65%
2019-01
|
2284 | 48.0% | 42.0% | |
| BW LPG(BWLPG) | 14.28 | 2025-09-30 | 2015-05-18 |
Daily K
Minute K
|
22.31
2024-05-31
|
2.32
2016-09-15
|
1.3M
2025-04-04
|
0.0M
2015-07-14
|
+87.47%
2019-12-20
|
-39.13%
2020-03-12
|
+47.68%
2024-05
|
-25.71%
2020-03
|
914 | 48.1% | 49.6% | |
| New York Community Capital Trust V(FLG_pu) | 39.86 | 2025-09-30 | 2015-01-05 |
Daily K
Minute K
|
56.99
2018-01-22
|
16.37
2024-03-06
|
0.7M
2024-02-07
|
-
2025-07-25
|
+19.88%
2024-03-06
|
-21.24%
2024-02-06
|
+21.50%
2024-03
|
-18.89%
2020-03
|
2626 | 48.1% | 46.5% | |
| Willdan(WLDN) | 96.69 | 2025-09-30 | 2006-11-21 |
Daily K
Minute K
|
121.00
2025-08-14
|
1.04
2009-05-05
|
1.7M
2006-11-21
|
0.0M
2016-02-05
|
+116.76%
2009-07-07
|
-28.18%
2008-09-29
|
+71.60%
2009-08
|
-49.30%
2012-05
|
4728 | 46.2% | 46.0% | |
| Raiffeisen Bank ADR(RAIFY) | 8.48 | 2025-09-30 | 2015-01-14 |
Daily K
Minute K
|
10.97
2018-02-07
|
2.46
2022-07-14
|
0.8M
2025-03-18
|
0.0M
2015-01-21
|
+23.25%
2017-06-27
|
-22.22%
2015-01-22
|
+44.29%
2020-11
|
-46.68%
2022-02
|
1308 | 50.1% | 45.8% | |
| Phoenix New Media(FENG) | 2.82 | 2025-09-30 | 2011-05-16 |
Daily K
Minute K
|
13.89
2011-06-06
|
0.35
2022-05-11
|
51.5M
2021-03-25
|
0.0M
2025-03-27
|
+468.64%
2022-05-20
|
-47.97%
2020-11-19
|
+537.71%
2022-05
|
-52.38%
2020-12
|
3603 | 44.6% | 50.0% | |
| Lands’ End(LE) | 14.10 | 2025-09-30 | 2014-03-20 |
Daily K
Minute K
|
56.25
2014-12-26
|
4.05
2020-04-03
|
4.5M
2015-01-22
|
0.0M
2016-02-11
|
+60.22%
2020-03-17
|
-30.36%
2022-11-30
|
+78.41%
2020-04
|
-42.70%
2020-03
|
2885 | 48.2% | 49.6% | |
| Roper Technologies(ROP) | 498.68 | 2025-09-30 | 2005-01-03 |
Daily K
Minute K
|
595.17
2025-03-05
|
34.30
2005-10-21
|
15.9M
2009-12-22
|
0.0M
2008-09-19
|
+25.53%
2008-10-09
|
-50.29%
2005-08-24
|
+22.14%
2011-10
|
-49.78%
2005-08
|
5205 | 53.3% | 46.3% | |
| Home Depot(HD) | 405.19 | 2025-09-30 | 2005-01-03 |
Daily K
Minute K
|
439.37
2024-11-26
|
17.05
2008-10-10
|
94.5M
2007-09-04
|
0.3M
2016-02-17
|
+14.07%
2008-10-28
|
-19.79%
2020-03-16
|
+23.06%
2020-04
|
-18.80%
2020-03
|
5207 | 51.8% | 47.6% | |
| Annaly Capital Management Pref(NLY_pf) | 25.29 | 2025-09-30 | 2017-07-26 |
Daily K
Minute K
|
26.59
2017-10-24
|
8.53
2020-03-18
|
11.4M
2017-07-26
|
0.0M
2019-12-24
|
+55.54%
2020-03-19
|
-39.48%
2020-03-18
|
+41.10%
2020-04
|
-29.62%
2020-03
|
2044 | 52.6% | 42.7% | |
| AXA(AXAF) | 47.76 | 2025-09-30 | 2015-01-02 |
Daily K
Minute K
|
50.76
2025-08-20
|
12.52
2020-03-18
|
1.6M
2016-11-30
|
-
2025-09-08
|
+18.05%
2020-03-24
|
-17.35%
2016-06-24
|
+33.99%
2020-11
|
-24.61%
2020-03
|
2293 | 51.7% | 47.0% | |
| Icahn Enterprises(IEP) | 8.42 | 2025-09-30 | 2005-01-03 |
Daily K
Minute K
|
149.77
2013-12-09
|
7.27
2025-04-07
|
18.0M
2023-05-25
|
0.0M
2012-07-17
|
+30.57%
2008-10-13
|
-23.23%
2023-08-04
|
+34.89%
2005-07
|
-55.24%
2023-05
|
5205 | 49.8% | 49.1% | |
| Tango Therapeutics(TNGX) | 8.40 | 2025-09-30 | 2021-08-11 |
Daily K
Minute K
|
18.84
2021-09-17
|
1.03
2025-05-08
|
74.9M
2023-08-09
|
0.0M
2021-08-17
|
+103.92%
2023-08-08
|
-37.45%
2024-11-04
|
+135.78%
2022-10
|
-30.59%
2024-03
|
1026 | 47.7% | 50.2% | |
| United Bancorp(UBCP) | 13.98 | 2025-09-30 | 2005-01-03 |
Daily K
Minute K
|
20.83
2022-01-10
|
5.80
2013-01-22
|
0.1M
2015-09-18
|
0.0M
2018-08-06
|
+29.92%
2015-08-10
|
-19.08%
2015-08-11
|
+25.79%
2008-12
|
-20.98%
2020-03
|
5155 | 44.2% | 42.8% | |
| CI Financial Corp(CIX) | 23.17 | 2025-08-14 | 2015-01-05 |
Daily K
Minute K
|
30.83
2015-05-18
|
7.50
2020-04-03
|
5.5M
2025-05-01
|
-
2025-07-25
|
+30.53%
2024-11-19
|
-17.79%
2023-05-11
|
+34.59%
2024-11
|
-42.02%
2020-03
|
2056 | 49.6% | 48.3% | |
| PGIM Short Duration High Yield Opportunities Fund(SDHY) | 16.72 | 2025-09-30 | 2020-11-25 |
Daily K
Minute K
|
21.00
2020-12-29
|
13.77
2022-10-13
|
1.9M
2020-11-25
|
0.0M
2023-05-08
|
+4.40%
2025-04-09
|
-4.13%
2025-04-04
|
+7.75%
2021-06
|
-5.93%
2022-06
|
1203 | 47.4% | 47.0% | |
| Investcorp Credit Management BDC(ICMB) | 2.78 | 2025-09-30 | 2019-09-03 |
Daily K
Minute K
|
7.70
2020-02-20
|
1.38
2020-03-18
|
0.5M
2021-07-09
|
0.0M
2022-10-20
|
+31.87%
2020-03-17
|
-42.91%
2020-03-13
|
+63.52%
2020-11
|
-63.29%
2020-03
|
1515 | 46.9% | 46.1% | |
| First Citizens BancShares Prf C(FCNCO) | 22.20 | 2025-09-30 | 2022-01-04 |
Daily K
Minute K
|
27.85
2022-01-07
|
16.58
2023-03-13
|
0.8M
2023-02-28
|
0.0M
2022-01-04
|
+9.29%
2023-03-13
|
-10.16%
2023-03-10
|
+8.29%
2023-11
|
-7.57%
2022-08
|
925 | 49.2% | 48.6% | |
| Timberland(TSBK) | 33.28 | 2025-09-30 | 2005-01-03 |
Daily K
Minute K
|
39.45
2018-07-06
|
1.94
2009-02-23
|
1.0M
2021-06-25
|
0.0M
2017-05-04
|
+34.19%
2009-02-24
|
-49.59%
2007-05-17
|
+29.00%
2009-03
|
-56.08%
2007-06
|
5201 | 46.1% | 45.9% | |
| Prudential Financial(PRS) | 24.87 | 2025-09-30 | 2018-08-22 |
Daily K
Minute K
|
28.60
2020-12-29
|
19.05
2020-03-19
|
0.9M
2024-07-12
|
0.0M
2022-11-25
|
+14.08%
2020-03-23
|
-18.42%
2020-03-17
|
+7.77%
2020-04
|
-6.26%
2024-12
|
1773 | 50.4% | 46.2% | |
| Ford Motor Co(F_pc) | 22.03 | 2025-09-30 | 2019-12-23 |
Daily K
Minute K
|
28.04
2021-08-06
|
9.00
2020-03-18
|
4.8M
2019-12-31
|
0.0M
2024-07-19
|
+26.21%
2020-04-07
|
-34.31%
2020-03-16
|
+24.84%
2020-05
|
-39.62%
2020-03
|
1437 | 49.5% | 47.9% | |