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 | ||||||
| Veolia ADR(VEOEY) | 16.90 | 2025-09-29 | 2015-01-02 |
Daily K
Minute K
|
18.90
2022-02-10
|
7.69
2017-01-11
|
3.8M
2017-03-08
|
0.0M
2021-08-05
|
+12.13%
2022-03-09
|
-16.23%
2020-03-12
|
+20.51%
2021-04
|
-29.03%
2020-03
|
2689 | 52.8% | 46.1% | |
| Valterra Platinum DRC(ANGPY) | 12.10 | 2025-09-29 | 2015-01-02 |
Daily K
Minute K
|
28.66
2022-03-07
|
1.65
2016-01-20
|
2.3M
2025-07-02
|
0.0M
2015-04-20
|
+25.68%
2020-03-23
|
-27.46%
2020-03-17
|
+48.97%
2016-02
|
-40.81%
2020-03
|
2651 | 49.2% | 48.8% | |
| Wheeler Real Estate(WHLRD) | 36.40 | 2025-09-29 | 2016-09-21 |
Daily K
Minute K
|
37.89
2025-09-11
|
4.50
2020-03-18
|
0.5M
2018-12-21
|
-
2025-07-25
|
+38.87%
2020-03-11
|
-42.88%
2018-12-11
|
+37.02%
2023-10
|
-45.43%
2018-12
|
2113 | 45.7% | 45.7% | |
| IQVIA Holdings(IQV) | 180.73 | 2025-09-29 | 2017-11-15 |
Daily K
Minute K
|
285.61
2021-12-30
|
81.79
2020-03-18
|
10.7M
2018-05-16
|
0.2M
2025-07-15
|
+17.88%
2025-07-22
|
-16.54%
2020-03-17
|
+42.53%
2020-04
|
-26.67%
2020-03
|
1965 | 51.1% | 48.4% | |
| Osprey Solana Trust(OSOL) | 4.89 | 2025-09-29 | 2022-06-27 |
Daily K
Minute K
|
21.27
2024-03-28
|
0.27
2022-12-30
|
1.1M
2023-12-12
|
0.0M
2022-06-27
|
+70.97%
2023-01-04
|
-55.00%
2022-11-14
|
+310.38%
2023-12
|
-59.70%
2022-12
|
704 | 44.0% | 45.2% | |
| Sabesp ADR(SBS) | 24.47 | 2025-09-29 | 2005-01-03 |
Daily K
Minute K
|
92.00
2012-08-22
|
3.46
2015-09-24
|
11.8M
2022-10-03
|
0.1M
2016-02-11
|
+24.20%
2008-10-13
|
-66.00%
2013-04-30
|
+40.08%
2020-05
|
-68.84%
2013-04
|
5205 | 50.6% | 47.8% | |
| Rubrik(RBRK) | 83.34 | 2025-09-29 | 2024-04-25 |
Daily K
Minute K
|
103.00
2025-06-06
|
28.34
2024-06-21
|
18.6M
2024-04-25
|
0.3M
2024-07-22
|
+27.79%
2025-03-14
|
-18.13%
2025-09-10
|
+32.23%
2024-12
|
-13.46%
2024-04
|
346 | 52.9% | 45.7% | |
| EVI Industries(EVI) | 31.93 | 2025-09-29 | 2005-01-03 |
Daily K
Minute K
|
48.45
2018-08-31
|
0.70
2009-03-25
|
0.9M
2010-03-10
|
-
2025-07-25
|
+36.34%
2016-08-30
|
-27.36%
2012-07-20
|
+72.29%
2016-11
|
-29.81%
2022-01
|
5174 | 42.7% | 42.3% | |
| Applied Digital(APLD) | 22.15 | 2025-09-29 | 2022-04-13 |
Daily K
Minute K
|
17.88
2025-09-11
|
0.85
2022-07-13
|
239.7M
2025-06-02
|
0.1M
2022-05-04
|
+100.00%
2022-07-13
|
-52.55%
2022-06-08
|
+170.00%
2023-05
|
-78.40%
2022-06
|
856 | 47.9% | 49.8% | |
| Private Bancorp of America(PBAM) | 59.24 | 2025-09-29 | 2015-01-05 |
Daily K
Minute K
|
61.50
2025-01-29
|
11.91
2020-05-20
|
0.3M
2020-03-20
|
0.0M
2015-01-26
|
+17.24%
2020-08-18
|
-11.89%
2020-03-03
|
+29.03%
2020-11
|
-33.33%
2020-03
|
1482 | 39.6% | 36.5% | |
| TuHURA Biosciences(HURA) | 2.47 | 2025-09-29 | 2024-10-18 |
Daily K
Minute K
|
7.93
2024-10-18
|
1.80
2025-03-10
|
6.5M
2025-08-11
|
0.0M
2024-11-15
|
+44.70%
2024-11-22
|
-25.53%
2024-11-13
|
+7.72%
2024-11
|
-26.17%
2024-12
|
224 | 43.3% | 53.6% | |
| Tradeweb Markets(TW) | 111.37 | 2025-09-29 | 2005-01-03 |
Daily K
Minute K
|
152.65
2025-04-03
|
24.70
2005-06-13
|
32.7M
2019-04-04
|
0.0M
2005-11-25
|
+12.42%
2008-02-07
|
-70.89%
2019-04-04
|
+29.04%
2013-09
|
-26.81%
2009-05
|
4388 | 52.2% | 47.3% | |
| Alarum(ALAR) | 14.90 | 2025-09-29 | 2023-01-25 |
Daily K
Minute K
|
46.69
2024-07-03
|
1.46
2023-03-15
|
8.1M
2023-05-26
|
0.0M
2023-03-07
|
+48.15%
2023-04-03
|
-31.34%
2024-08-23
|
+65.46%
2023-12
|
-41.73%
2024-08
|
660 | 46.1% | 51.7% | |
| Brookfield Renewable(BEPC) | 34.78 | 2025-09-29 | 2020-07-30 |
Daily K
Minute K
|
79.97
2020-11-30
|
21.35
2024-04-16
|
15.4M
2021-06-25
|
0.2M
2022-11-25
|
+10.63%
2024-04-26
|
-29.91%
2020-12-11
|
+24.64%
2023-03
|
-21.79%
2020-12
|
1286 | 48.4% | 50.6% | |
| Hello Group(MOMO) | 7.46 | 2025-09-29 | 2014-12-11 |
Daily K
Minute K
|
54.24
2018-06-11
|
4.10
2022-10-24
|
45.6M
2022-12-09
|
0.0M
2016-07-01
|
+51.46%
2022-03-15
|
-27.82%
2022-03-14
|
+66.27%
2016-08
|
-38.77%
2022-03
|
2702 | 48.2% | 50.3% | |
| Linde PLC(LIN) | 476.65 | 2025-09-29 | 2005-01-03 |
Daily K
Minute K
|
487.49
2024-10-17
|
0.45
2009-02-09
|
33.3M
2024-03-15
|
0.0M
2014-07-21
|
+561.88%
2018-10-31
|
-28.00%
2008-12-04
|
+71.57%
2009-08
|
-66.40%
2008-10
|
4265 | 49.6% | 48.3% | |
| Invesco Value Municipalome Closed(IIM) | 12.50 | 2025-09-29 | 2005-01-03 |
Daily K
Minute K
|
17.91
2016-07-01
|
6.97
2008-10-10
|
1.8M
2020-03-12
|
0.0M
2016-02-09
|
+15.45%
2008-09-25
|
-16.67%
2020-03-18
|
+10.97%
2023-11
|
-15.26%
2008-09
|
5207 | 49.7% | 44.2% | |
| ETV California MIT(CEV) | 10.01 | 2025-09-29 | 2005-01-03 |
Daily K
Minute K
|
15.88
2007-05-22
|
5.26
2008-10-10
|
0.2M
2019-07-15
|
0.0M
2016-02-12
|
+23.38%
2008-10-01
|
-14.30%
2008-09-29
|
+23.65%
2009-01
|
-24.34%
2008-09
|
5204 | 48.3% | 45.6% | |
| Tomra Systems ADR(TMRAY) | 15.03 | 2025-09-29 | 2015-01-14 |
Daily K
Minute K
|
36.04
2021-12-31
|
3.82
2015-01-14
|
0.2M
2022-05-03
|
0.0M
2023-11-29
|
+27.14%
2024-02-15
|
-22.52%
2023-10-17
|
+40.93%
2024-02
|
-30.17%
2022-01
|
1787 | 50.3% | 47.7% | |
| Sound Point Meridian Capital Prf A(SPMA) | 25.19 | 2025-09-29 | 2024-11-08 |
Daily K
Minute K
|
25.98
2025-09-11
|
23.68
2025-04-15
|
0.2M
2024-11-08
|
0.0M
2025-06-27
|
+1.83%
2025-04-09
|
-2.24%
2025-04-10
|
+-0.12%
2024-11
|
-0.48%
2024-12
|
208 | 55.3% | 40.9% | |
| Urban Edge Properties(UE) | 20.20 | 2025-09-29 | 2015-01-16 |
Daily K
Minute K
|
30.29
2016-07-06
|
6.98
2020-03-23
|
24.3M
2022-02-17
|
0.0M
2016-02-11
|
+31.56%
2020-11-09
|
-29.51%
2020-03-18
|
+38.06%
2020-04
|
-47.50%
2020-03
|
2677 | 49.5% | 48.5% | |
| Johnson Outdoors(JOUT) | 40.51 | 2025-09-29 | 2005-01-03 |
Daily K
Minute K
|
154.18
2021-04-12
|
3.89
2009-03-06
|
0.5M
2010-06-25
|
0.0M
2005-03-09
|
+21.50%
2018-02-02
|
-21.76%
2016-12-08
|
+48.82%
2009-01
|
-32.58%
2008-10
|
5205 | 47.8% | 47.7% | |
| RBC(RY) | 146.96 | 2025-09-29 | 2005-01-03 |
Daily K
Minute K
|
147.64
2025-08-27
|
20.51
2009-02-24
|
9.8M
2015-01-22
|
0.0M
2006-10-09
|
+16.34%
2008-10-10
|
-49.64%
2006-04-07
|
+25.03%
2009-03
|
-49.06%
2006-04
|
5205 | 52.8% | 46.6% | |
| Copa(CPA) | 119.24 | 2025-09-29 | 2005-12-15 |
Daily K
Minute K
|
162.83
2014-01-07
|
18.00
2008-11-21
|
11.6M
2005-12-15
|
0.0M
2006-07-31
|
+32.99%
2020-11-09
|
-29.05%
2020-03-18
|
+66.67%
2020-11
|
-47.72%
2020-03
|
4965 | 50.0% | 49.3% | |
| H B Fuller(FUL) | 58.47 | 2025-09-29 | 2005-01-03 |
Daily K
Minute K
|
87.67
2024-07-31
|
9.70
2009-03-03
|
3.7M
2006-09-27
|
0.0M
2016-07-01
|
+23.44%
2006-09-26
|
-51.19%
2006-08-04
|
+41.94%
2020-04
|
-51.03%
2006-08
|
5206 | 51.0% | 48.1% | |
| Flaherty & Crumrine Total Return(FLC) | 17.87 | 2025-09-29 | 2005-01-03 |
Daily K
Minute K
|
25.34
2021-04-21
|
4.00
2008-10-10
|
0.3M
2010-05-06
|
0.0M
2016-02-10
|
+45.23%
2008-10-06
|
-34.14%
2020-03-18
|
+21.39%
2020-04
|
-41.64%
2008-09
|
5207 | 51.2% | 45.6% | |
| Fifth Third Bancorp ADR(FITBI) | 25.58 | 2025-09-29 | 2013-12-06 |
Daily K
Minute K
|
32.71
2016-09-02
|
16.50
2020-03-23
|
1.4M
2014-05-29
|
0.0M
2016-02-17
|
+9.30%
2020-03-12
|
-15.09%
2020-03-11
|
+8.10%
2020-04
|
-8.74%
2016-11
|
2954 | 50.0% | 46.0% | |
| Duff and Phelps Global Utili Closed(DPG) | 12.81 | 2025-09-29 | 2011-08-01 |
Daily K
Minute K
|
22.80
2014-12-05
|
5.46
2020-03-18
|
1.5M
2023-06-16
|
0.0M
2016-02-17
|
+37.55%
2020-03-11
|
-37.10%
2020-03-10
|
+20.12%
2020-04
|
-34.47%
2020-03
|
3551 | 50.8% | 44.7% | |
| Ventas(VTR) | 69.20 | 2025-09-29 | 2005-01-03 |
Daily K
Minute K
|
84.11
2013-05-22
|
13.35
2020-03-18
|
32.9M
2009-03-03
|
0.0M
2025-07-15
|
+21.78%
2020-03-13
|
-28.59%
2020-03-16
|
+82.74%
2008-12
|
-48.82%
2020-03
|
5205 | 52.5% | 46.8% | |
| Intuitive Machines(LUNR) | 10.26 | 2025-09-29 | 2023-02-14 |
Daily K
Minute K
|
136.00
2023-02-22
|
2.09
2024-01-04
|
141.9M
2024-09-18
|
0.1M
2023-02-14
|
+251.41%
2023-02-15
|
-75.24%
2023-02-22
|
+101.60%
2024-11
|
-43.98%
2023-03
|
646 | 43.2% | 54.5% | |
| DocuSign(DOCU) | 82.14 | 2025-09-29 | 2018-04-27 |
Daily K
Minute K
|
314.76
2021-08-10
|
35.06
2018-11-20
|
76.1M
2021-12-03
|
0.3M
2018-05-16
|
+27.86%
2024-12-05
|
-42.22%
2021-12-02
|
+39.52%
2021-06
|
-34.00%
2021-12
|
1854 | 51.0% | 48.6% | |
| Cohen Circle Acq II(CCIIU) | 10.32 | 2025-09-29 | - |
Daily K
Minute K
|
0.00
-
|
0.00
-
|
-
-
|
-
-
|
-
-
|
-
-
|
-
-
|
-
-
|
0 | 0.0% | 0.0% | |
| Auto Trader ADR(ATDRY) | 2.58 | 2025-09-29 | 2015-08-11 |
Daily K
Minute K
|
3.10
2025-05-27
|
0.99
2017-11-16
|
9.5M
2018-03-19
|
0.0M
2016-03-10
|
+32.74%
2017-03-06
|
-30.82%
2017-02-16
|
+27.20%
2017-02
|
-28.13%
2016-06
|
2315 | 46.4% | 41.7% | |
| Sonos(SONO) | 15.48 | 2025-09-29 | 2018-08-02 |
Daily K
Minute K
|
44.72
2021-04-14
|
6.58
2020-03-19
|
44.8M
2020-11-19
|
0.2M
2019-07-03
|
+29.84%
2020-11-17
|
-24.95%
2022-08-11
|
+50.78%
2020-11
|
-31.43%
2023-05
|
1786 | 49.3% | 49.7% | |
| ReNew Energy Global(RNW) | 7.76 | 2025-09-29 | 2021-08-24 |
Daily K
Minute K
|
12.30
2021-09-29
|
4.04
2023-03-02
|
20.7M
2024-05-14
|
0.1M
2021-09-20
|
+22.10%
2023-03-21
|
-13.56%
2021-09-28
|
+33.18%
2023-03
|
-26.81%
2023-02
|
1018 | 47.0% | 49.8% | |
| Levi Strauss A(LEVI) | 23.29 | 2025-09-29 | 2019-03-21 |
Daily K
Minute K
|
30.84
2021-05-04
|
9.09
2020-04-03
|
43.4M
2019-03-21
|
0.2M
2019-12-24
|
+20.73%
2020-03-24
|
-16.03%
2023-04-06
|
+21.82%
2021-04
|
-30.44%
2020-03
|
1629 | 50.5% | 48.4% | |
| Nerdy(NRDY) | 1.30 | 2025-09-29 | 2021-09-21 |
Daily K
Minute K
|
13.49
2021-09-22
|
0.73
2024-08-12
|
30.9M
2022-08-23
|
0.1M
2023-01-11
|
+31.08%
2023-02-23
|
-48.06%
2024-08-01
|
+88.32%
2024-11
|
-35.33%
2024-08
|
998 | 44.6% | 49.7% | |
| UL Solutions(ULS) | 70.17 | 2025-09-29 | 2024-04-12 |
Daily K
Minute K
|
74.15
2025-07-31
|
33.15
2024-04-12
|
15.0M
2024-04-12
|
0.1M
2024-12-24
|
+12.29%
2025-05-06
|
-11.51%
2025-08-05
|
+20.40%
2024-07
|
-8.87%
2024-09
|
355 | 54.4% | 43.7% | |
| CIB Marine Bancshares(CIBH) | 36.50 | 2025-09-29 | 2015-01-05 |
Daily K
Minute K
|
43.75
2022-02-28
|
4.05
2016-01-06
|
0.1M
2020-03-19
|
-
2025-07-30
|
+63.64%
2016-02-09
|
-33.33%
2016-02-05
|
+58.06%
2016-01
|
-28.30%
2015-09
|
1781 | 40.1% | 38.1% | |
| Atmos Energy(ATO) | 169.55 | 2025-09-29 | 2005-01-03 |
Daily K
Minute K
|
168.86
2025-08-22
|
19.68
2008-10-10
|
31.6M
2019-02-14
|
0.0M
2016-02-11
|
+15.38%
2020-03-16
|
-12.88%
2008-10-08
|
+17.15%
2021-12
|
-12.99%
2020-02
|
5206 | 52.3% | 46.5% | |
| PIMCO Municipal Income Fund II(PML) | 7.83 | 2025-09-29 | 2005-01-03 |
Daily K
Minute K
|
16.20
2019-08-05
|
5.05
2008-12-12
|
1.5M
2012-01-23
|
0.0M
2016-02-09
|
+18.94%
2008-10-02
|
-26.13%
2008-11-18
|
+14.38%
2008-12
|
-19.81%
2008-10
|
5206 | 48.9% | 45.4% | |
| IDACORP(IDA) | 130.70 | 2025-09-29 | 2005-01-03 |
Daily K
Minute K
|
128.50
2025-08-25
|
20.91
2009-03-09
|
6.3M
2019-06-28
|
0.0M
2016-02-16
|
+15.55%
2020-03-16
|
-12.93%
2020-03-11
|
+17.86%
2014-10
|
-15.19%
2009-02
|
5206 | 52.2% | 47.0% | |
| Marex(MRX) | 34.09 | 2025-09-29 | 2005-01-03 |
Daily K
Minute K
|
49.34
2025-05-13
|
7.85
2009-03-18
|
31.5M
2012-09-04
|
0.0M
2024-08-07
|
+38.31%
2012-08-21
|
-56.82%
2024-04-25
|
+37.10%
2012-09
|
-30.49%
2008-09
|
2338 | 48.1% | 49.6% | |
| Tortoise PowerEnergy Infrast Closed(TPZ) | 21.00 | 2025-09-29 | 2009-07-29 |
Daily K
Minute K
|
29.72
2014-09-02
|
3.77
2020-03-18
|
1.6M
2024-12-26
|
0.0M
2016-02-16
|
+30.64%
2020-03-19
|
-39.86%
2020-03-18
|
+45.48%
2020-04
|
-53.80%
2020-03
|
4054 | 50.5% | 46.4% | |
| HubSpot Inc(HUBS) | 519.88 | 2025-09-29 | 2014-10-09 |
Daily K
Minute K
|
881.13
2025-02-13
|
25.79
2014-10-13
|
8.3M
2014-10-09
|
0.0M
2016-07-01
|
+19.76%
2020-03-24
|
-19.85%
2016-02-05
|
+35.56%
2020-11
|
-26.26%
2020-03
|
2747 | 53.6% | 45.9% | |
| Catalyst Bancorp(CLST) | 13.20 | 2025-09-29 | 2021-10-13 |
Daily K
Minute K
|
14.23
2025-07-01
|
9.26
2023-05-10
|
1.3M
2021-10-13
|
0.0M
2022-02-10
|
+5.88%
2023-08-15
|
-6.63%
2023-04-05
|
+8.92%
2023-07
|
-11.54%
2023-03
|
982 | 42.0% | 42.3% | |
| BlackRock MuniYield Fund(MYD) | 10.57 | 2025-09-29 | 2005-01-03 |
Daily K
Minute K
|
17.90
2012-06-08
|
6.48
2008-10-10
|
1.7M
2024-02-12
|
0.0M
2016-02-08
|
+16.27%
2008-09-26
|
-12.49%
2020-03-11
|
+13.71%
2023-11
|
-18.05%
2008-09
|
5207 | 49.4% | 45.1% | |
| BFC Capital Trust II Pref(BANFP) | 26.50 | 2025-09-29 | 2005-01-03 |
Daily K
Minute K
|
37.43
2023-01-04
|
17.11
2008-10-16
|
0.3M
2006-11-14
|
-
2025-09-03
|
+31.59%
2012-03-29
|
-23.92%
2012-03-30
|
+8.09%
2015-04
|
-7.27%
2008-09
|
4523 | 30.2% | 29.5% | |
| IFF(IFF) | 60.96 | 2025-09-29 | 2005-01-03 |
Daily K
Minute K
|
157.40
2018-01-17
|
24.72
2008-11-20
|
30.6M
2021-02-01
|
0.0M
2016-07-01
|
+16.12%
2009-02-04
|
-19.37%
2023-08-07
|
+30.08%
2020-04
|
-23.31%
2019-08
|
5206 | 51.2% | 48.3% | |
| ESCO Technologies(ESE) | 206.97 | 2025-09-29 | 2005-01-03 |
Daily K
Minute K
|
211.25
2025-09-11
|
23.75
2011-10-04
|
6.4M
2007-06-21
|
0.0M
2016-07-01
|
+23.27%
2010-07-20
|
-50.33%
2005-09-21
|
+49.23%
2008-12
|
-51.25%
2005-09
|
5206 | 50.3% | 48.6% | |