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 | ||||||
| Louis Vuitton ADR(LVMUY) | 122.99 | 2025-09-29 | 2015-01-02 |
Daily K
Minute K
|
200.76
2023-07-14
|
28.64
2016-06-27
|
2.3M
2016-01-14
|
0.0M
2015-06-08
|
+11.02%
2024-09-26
|
-12.67%
2020-03-16
|
+22.12%
2020-11
|
-14.46%
2018-10
|
2689 | 52.2% | 47.3% | |
| Steelcase(SCS) | 17.19 | 2025-09-29 | 2005-01-03 |
Daily K
Minute K
|
23.02
2019-12-18
|
3.03
2009-03-06
|
20.8M
2025-08-04
|
0.0M
2016-02-08
|
+19.51%
2020-03-19
|
-23.17%
2020-03-18
|
+28.79%
2009-03
|
-41.05%
2022-09
|
5205 | 49.3% | 47.8% | |
| Vodafone Group ADR(VOD) | 11.49 | 2025-09-29 | 2005-01-03 |
Daily K
Minute K
|
42.14
2014-02-24
|
8.00
2025-02-04
|
64.4M
2013-08-29
|
0.3M
2016-07-01
|
+12.86%
2020-03-17
|
-15.40%
2020-03-16
|
+21.31%
2020-05
|
-20.68%
2020-03
|
5204 | 48.8% | 49.3% | |
| UnitedHealth(UNH) | 345.18 | 2025-09-29 | 2005-01-03 |
Daily K
Minute K
|
630.73
2024-11-11
|
14.51
2008-10-10
|
121.8M
2025-05-15
|
0.1M
2016-02-12
|
+34.76%
2008-10-13
|
-50.31%
2005-05-26
|
+32.21%
2008-12
|
-48.69%
2005-05
|
5205 | 51.9% | 47.7% | |
| Himax(HIMX) | 8.66 | 2025-09-29 | 2006-03-31 |
Daily K
Minute K
|
17.88
2021-02-09
|
0.97
2011-10-19
|
38.6M
2013-07-22
|
0.0M
2006-07-12
|
+44.93%
2024-12-05
|
-27.78%
2025-01-27
|
+97.18%
2009-03
|
-39.67%
2019-08
|
4892 | 46.4% | 49.2% | |
| SmartRent(SMRT) | 1.45 | 2025-09-29 | 2005-01-03 |
Daily K
Minute K
|
26.47
2005-05-19
|
0.07
2020-08-21
|
111.2M
2020-08-17
|
0.0M
2016-02-12
|
+16,138.16%
2021-08-25
|
-37.89%
2020-08-10
|
+186.14%
2009-03
|
-74.80%
2020-08
|
4953 | 46.7% | 50.3% | |
| Big 5(BGFV) | 1.45 | 2025-09-29 | 2005-01-03 |
Daily K
Minute K
|
47.65
2021-11-12
|
0.65
2020-04-03
|
37.3M
2020-07-09
|
0.0M
2016-07-01
|
+51.49%
2025-05-13
|
-29.42%
2015-07-24
|
+194.74%
2020-07
|
-53.48%
2020-03
|
5205 | 47.0% | 49.6% | |
| Federal Home Loan Mortgage KN Pref(FMCKN) | 14.45 | 2025-09-23 | 2015-01-02 |
Daily K
Minute K
|
15.00
2017-02-06
|
1.16
2023-05-11
|
5.0M
2016-04-14
|
-
2025-09-09
|
+75.20%
2024-10-10
|
-63.60%
2021-06-01
|
+145.17%
2016-11
|
-66.92%
2021-06
|
1916 | 44.7% | 45.0% | |
| ArcBest Corp(ARCB) | 69.41 | 2025-09-29 | 2005-01-03 |
Daily K
Minute K
|
153.61
2024-04-08
|
6.43
2012-11-16
|
5.2M
2008-07-23
|
0.0M
2025-07-15
|
+39.62%
2013-05-02
|
-24.97%
2014-07-30
|
+96.20%
2013-05
|
-28.79%
2017-05
|
5202 | 49.7% | 49.2% | |
| NextCure(NXTC) | 5.79 | 2025-09-29 | 2019-05-09 |
Daily K
Minute K
|
109.00
2019-11-05
|
0.22
2025-04-10
|
8.0M
2019-11-05
|
0.0M
2025-06-04
|
+248.92%
2019-11-04
|
-54.42%
2020-07-13
|
+74.81%
2019-11
|
-57.03%
2020-07
|
1568 | 45.2% | 50.4% | |
| Otsuka ADR(OTSKY) | 26.10 | 2025-09-29 | 2015-01-02 |
Daily K
Minute K
|
32.41
2024-11-06
|
13.90
2020-03-18
|
0.9M
2020-02-27
|
0.0M
2020-12-18
|
+13.08%
2017-01-06
|
-10.38%
2019-09-26
|
+21.62%
2024-08
|
-17.53%
2020-02
|
2689 | 51.2% | 47.2% | |
| Endeavour Mining(EDV) | 41.50 | 2025-09-29 | 2015-01-02 |
Daily K
Minute K
|
38.73
2025-09-11
|
3.34
2015-07-24
|
2.6M
2016-06-17
|
0.0M
2015-03-31
|
+19.04%
2020-03-19
|
-16.67%
2015-07-13
|
+55.05%
2016-04
|
-23.33%
2016-11
|
2671 | 50.1% | 48.9% | |
| Dillards Capital Trust I(DDT) | 26.20 | 2025-09-29 | 2005-01-03 |
Daily K
Minute K
|
29.08
2018-07-25
|
3.85
2009-03-03
|
1.2M
2018-07-20
|
0.0M
2015-11-23
|
+30.29%
2008-10-28
|
-23.90%
2020-03-17
|
+63.96%
2009-03
|
-58.97%
2008-11
|
5198 | 49.9% | 45.4% | |
| HCI Group Inc(HCI) | 186.82 | 2025-09-29 | 2008-09-15 |
Daily K
Minute K
|
182.92
2025-09-11
|
4.10
2008-10-10
|
1.5M
2013-06-04
|
0.0M
2008-10-31
|
+28.18%
2021-03-01
|
-20.01%
2017-09-05
|
+43.78%
2014-10
|
-29.40%
2022-08
|
4275 | 50.7% | 46.5% | |
| Fomento Economico Mexicano(FMX) | 99.33 | 2025-09-29 | 2005-01-03 |
Daily K
Minute K
|
143.43
2024-02-15
|
18.80
2008-10-28
|
12.9M
2009-10-02
|
0.0M
2016-02-16
|
+21.04%
2008-10-10
|
-66.72%
2007-05-31
|
+34.86%
2020-11
|
-63.91%
2007-05
|
5206 | 50.5% | 49.1% | |
| Qwest 6 75 Notes 2057(CTDD) | 20.50 | 2025-09-29 | 2017-04-28 |
Daily K
Minute K
|
26.95
2020-12-10
|
8.00
2024-01-08
|
3.1M
2025-03-14
|
0.0M
2021-11-09
|
+24.15%
2020-03-18
|
-32.63%
2020-03-17
|
+26.69%
2024-08
|
-21.71%
2022-10
|
2105 | 50.4% | 45.6% | |
| Bristol-Myers Squibb(BMY) | 44.15 | 2025-09-29 | 2005-01-03 |
Daily K
Minute K
|
81.44
2022-12-01
|
16.00
2008-10-10
|
185.4M
2019-11-20
|
0.2M
2016-07-01
|
+11.44%
2024-07-24
|
-15.99%
2016-08-05
|
+23.56%
2009-03
|
-24.68%
2016-08
|
5207 | 50.5% | 48.4% | |
| Abacus Life(ABL) | 5.92 | 2025-09-29 | 2023-07-05 |
Daily K
Minute K
|
13.25
2024-02-07
|
4.60
2025-06-27
|
8.9M
2025-06-04
|
0.0M
2023-10-03
|
+28.49%
2023-08-24
|
-21.47%
2025-06-04
|
+40.59%
2023-08
|
-34.42%
2023-07
|
543 | 47.7% | 48.8% | |
| Rhythm Pharma(RYTM) | 100.64 | 2025-09-29 | 2017-10-05 |
Daily K
Minute K
|
106.52
2025-09-02
|
3.04
2022-05-20
|
30.0M
2022-07-13
|
0.0M
2018-02-26
|
+42.22%
2022-07-07
|
-24.44%
2022-09-12
|
+193.02%
2022-07
|
-46.86%
2022-04
|
1993 | 50.0% | 48.7% | |
| Sunrun Inc(RUN) | 17.78 | 2025-09-29 | 2015-08-05 |
Daily K
Minute K
|
100.93
2021-01-12
|
4.15
2016-11-09
|
120.0M
2025-06-17
|
0.0M
2016-02-08
|
+32.82%
2025-08-15
|
-40.04%
2025-06-17
|
+84.93%
2020-07
|
-47.83%
2020-03
|
2540 | 50.5% | 48.5% | |
| SAP(SAPG) | 263.84 | 2025-09-29 | 2015-01-07 |
Daily K
Minute K
|
314.08
2025-07-10
|
60.96
2015-09-24
|
1.2M
2025-03-20
|
0.0M
2018-10-09
|
+12.32%
2019-04-22
|
-21.05%
2020-10-19
|
+20.98%
2015-10
|
-32.48%
2020-10
|
2538 | 51.8% | 47.2% | |
| SAP ADR(SAP) | 263.89 | 2025-09-29 | 2005-01-03 |
Daily K
Minute K
|
313.28
2025-07-10
|
29.31
2008-10-28
|
17.9M
2006-07-13
|
0.0M
2016-07-01
|
+14.85%
2008-10-13
|
-23.16%
2020-10-23
|
+24.74%
2011-10
|
-31.88%
2020-10
|
5204 | 52.3% | 47.2% | |
| Cronos(CRON) | 2.97 | 2025-09-29 | 2018-02-27 |
Daily K
Minute K
|
25.10
2019-02-04
|
1.60
2025-04-08
|
129.5M
2018-09-19
|
0.3M
2024-10-17
|
+25.66%
2021-11-05
|
-28.41%
2018-08-28
|
+74.01%
2019-01
|
-34.45%
2018-10
|
1896 | 44.0% | 52.9% | |
| ELF Beauty(ELF) | 131.22 | 2025-09-29 | 2016-09-22 |
Daily K
Minute K
|
221.83
2024-03-04
|
6.71
2019-02-27
|
23.5M
2025-02-07
|
0.1M
2017-11-24
|
+23.58%
2025-05-29
|
-33.94%
2018-08-08
|
+39.49%
2020-04
|
-40.40%
2020-03
|
2255 | 50.5% | 48.6% | |
| Red Rock Resorts(RRR) | 62.72 | 2025-09-29 | 2016-04-27 |
Daily K
Minute K
|
63.60
2025-08-28
|
2.76
2020-03-18
|
13.6M
2016-04-27
|
0.0M
2016-07-01
|
+53.72%
2020-03-19
|
-34.72%
2020-03-18
|
+46.07%
2020-08
|
-57.78%
2020-03
|
2357 | 52.2% | 47.0% | |
| Clene(CLNN) | 5.99 | 2025-09-29 | 2020-12-31 |
Daily K
Minute K
|
17.82
2021-07-13
|
0.25
2023-12-27
|
42.0M
2023-02-13
|
0.0M
2024-08-29
|
+1,707.83%
2024-07-10
|
-38.84%
2023-12-05
|
+1,174.51%
2024-07
|
-50.75%
2022-10
|
1180 | 43.3% | 53.6% | |
| Netstreit(NTST) | 17.97 | 2025-09-29 | 2020-08-13 |
Daily K
Minute K
|
26.93
2021-08-05
|
13.42
2025-01-10
|
8.3M
2023-09-14
|
0.1M
2020-10-23
|
+6.72%
2023-11-06
|
-6.07%
2022-06-09
|
+13.21%
2021-04
|
-13.74%
2021-11
|
1276 | 49.1% | 48.0% | |
| RiverNorth Managed Duration Municipal(RMMZ) | 15.01 | 2025-09-29 | 2022-02-11 |
Daily K
Minute K
|
20.50
2022-02-24
|
12.92
2023-10-30
|
1.5M
2022-02-11
|
0.0M
2022-08-05
|
+5.14%
2022-05-19
|
-4.85%
2022-03-15
|
+8.17%
2022-11
|
-13.42%
2022-04
|
899 | 46.3% | 50.5% | |
| SoundThinking(SSTI) | 12.01 | 2025-09-29 | 2017-06-07 |
Daily K
Minute K
|
66.14
2018-09-14
|
9.33
2024-11-04
|
1.8M
2017-06-07
|
0.0M
2022-11-25
|
+32.56%
2020-02-19
|
-22.38%
2023-04-05
|
+64.99%
2019-01
|
-30.53%
2018-10
|
2078 | 47.6% | 51.4% | |
| Chain Bridge Bancorp(CBNA) | 33.04 | 2025-09-29 | 2024-10-04 |
Daily K
Minute K
|
31.97
2025-09-11
|
20.01
2025-04-07
|
0.3M
2024-10-04
|
-
2025-07-25
|
+12.12%
2025-04-11
|
-6.66%
2024-12-16
|
+9.81%
2024-11
|
-6.42%
2024-12
|
234 | 52.1% | 44.9% | |
| Stryker(SYK) | 369.88 | 2025-09-29 | 2005-01-03 |
Daily K
Minute K
|
406.19
2025-01-28
|
30.82
2009-03-20
|
11.4M
2005-10-19
|
0.0M
2016-07-01
|
+14.50%
2008-10-10
|
-13.11%
2020-04-01
|
+28.87%
2020-04
|
-28.02%
2008-11
|
5206 | 52.1% | 47.3% | |
| Fannie Mae Pref Q(FNMAI) | 15.05 | 2025-09-29 | 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% | |
| Dollar General(DG) | 102.94 | 2025-09-29 | 2009-11-13 |
Daily K
Minute K
|
262.21
2022-04-21
|
21.30
2010-02-05
|
66.1M
2012-11-30
|
0.1M
2010-03-12
|
+15.85%
2025-06-03
|
-32.15%
2024-08-29
|
+18.12%
2019-08
|
-30.95%
2024-08
|
3980 | 50.7% | 48.7% | |
| Gabelli Equity Trust Inc Pg Pref(GAB_pg) | 21.20 | 2025-09-29 | 2015-01-02 |
Daily K
Minute K
|
26.58
2021-09-14
|
19.90
2020-03-18
|
0.1M
2017-12-26
|
0.0M
2015-11-06
|
+4.03%
2020-03-23
|
-5.62%
2020-03-17
|
+7.54%
2024-09
|
-8.52%
2024-12
|
2590 | 49.1% | 47.1% | |
| Check Point Software(CHKP) | 205.98 | 2025-09-29 | 2005-01-03 |
Daily K
Minute K
|
234.36
2025-03-28
|
16.27
2006-07-20
|
18.1M
2010-05-26
|
0.1M
2016-07-01
|
+14.16%
2020-03-13
|
-14.50%
2025-07-30
|
+19.67%
2022-02
|
-16.95%
2021-02
|
5206 | 51.2% | 47.9% | |
| Clearwater Analytics Holdings(CWAN) | 18.20 | 2025-09-29 | 2021-09-24 |
Daily K
Minute K
|
35.71
2024-11-07
|
11.23
2022-07-13
|
23.6M
2024-06-28
|
0.1M
2021-11-12
|
+20.31%
2024-07-29
|
-11.42%
2024-02-28
|
+23.60%
2022-08
|
-23.23%
2022-05
|
980 | 49.0% | 49.0% | |
| Match Group(MTCH) | 36.50 | 2025-09-29 | 2015-11-19 |
Daily K
Minute K
|
182.00
2021-10-21
|
8.44
2016-02-09
|
54.4M
2021-09-17
|
0.0M
2016-01-11
|
+24.16%
2019-08-06
|
-22.09%
2018-05-01
|
+35.38%
2018-08
|
-27.40%
2022-04
|
2463 | 50.2% | 49.1% | |
| Fluor(FLR) | 42.64 | 2025-09-29 | 2005-01-03 |
Daily K
Minute K
|
202.73
2008-06-23
|
2.85
2020-03-18
|
36.3M
2019-06-03
|
0.1M
2016-07-01
|
+76.18%
2020-03-19
|
-49.35%
2008-07-17
|
+95.98%
2020-04
|
-57.50%
2008-07
|
5207 | 50.6% | 48.8% | |
| Glencore ADR(GLNCY) | 9.14 | 2025-09-29 | 2015-01-02 |
Daily K
Minute K
|
14.41
2023-01-18
|
1.95
2016-01-20
|
18.8M
2015-12-15
|
0.0M
2015-06-08
|
+16.91%
2015-09-22
|
-27.87%
2015-09-21
|
+45.78%
2016-02
|
-40.56%
2020-03
|
2689 | 50.2% | 48.0% | |
| Carrefour SA PK(CRRFY) | 3.05 | 2025-09-29 | 2015-01-02 |
Daily K
Minute K
|
7.04
2015-05-20
|
2.53
2025-02-21
|
15.6M
2018-07-12
|
0.0M
2015-08-12
|
+12.37%
2021-01-12
|
-13.33%
2020-03-05
|
+21.34%
2019-01
|
-17.51%
2024-06
|
2689 | 45.9% | 47.0% | |
| Bunge(BG) | 82.43 | 2025-09-29 | 2005-01-03 |
Daily K
Minute K
|
135.00
2008-01-15
|
27.60
2008-10-28
|
39.9M
2023-03-14
|
0.0M
2016-02-05
|
+16.81%
2008-10-13
|
-20.38%
2008-10-02
|
+35.56%
2008-12
|
-39.03%
2008-10
|
5206 | 50.9% | 48.6% | |
| Pacific Premier(PPBI) | 24.49 | 2025-08-29 | 2005-01-03 |
Daily K
Minute K
|
47.46
2021-06-08
|
2.50
2009-03-06
|
19.6M
2025-08-29
|
0.0M
2005-04-27
|
+21.05%
2009-01-08
|
-18.47%
2020-03-06
|
+39.68%
2009-03
|
-30.17%
2020-03
|
5197 | 47.0% | 46.5% | |
| Priority Prf K(PRIF_pk) | 21.50 | 2025-09-29 | 2021-10-05 |
Daily K
Minute K
|
25.18
2021-12-03
|
18.08
2023-03-17
|
0.1M
2021-10-05
|
-
2025-07-25
|
+10.94%
2022-12-06
|
-6.79%
2022-09-28
|
+6.30%
2023-11
|
-4.51%
2024-07
|
905 | 46.7% | 47.0% | |
| Nuveen NJ Qlty Muni(NXJ) | 12.29 | 2025-09-29 | 2005-01-03 |
Daily K
Minute K
|
16.74
2012-11-09
|
6.90
2008-10-10
|
0.5M
2025-07-18
|
0.0M
2009-04-06
|
+9.14%
2008-10-03
|
-14.93%
2020-03-11
|
+11.21%
2023-11
|
-17.18%
2008-09
|
5205 | 48.7% | 44.5% | |
| PennyMac Mortgage A(PMT_pa) | 24.63 | 2025-09-29 | 2017-03-03 |
Daily K
Minute K
|
28.42
2019-08-26
|
5.93
2020-03-18
|
1.5M
2017-03-06
|
0.0M
2018-06-08
|
+90.63%
2020-03-16
|
-48.19%
2020-03-13
|
+37.72%
2020-04
|
-35.85%
2020-03
|
2143 | 50.1% | 45.9% | |
| Mid-America Apartment Pref I(MAA_pi) | 55.44 | 2025-09-29 | 2016-12-05 |
Daily K
Minute K
|
71.50
2020-03-11
|
48.51
2020-03-19
|
0.1M
2017-06-14
|
-
2025-07-25
|
+11.56%
2020-03-23
|
-16.29%
2020-03-17
|
+9.00%
2020-04
|
-12.22%
2020-03
|
1506 | 47.9% | 46.9% | |
| MercadoLibre(MELI) | 2,500.34 | 2025-09-29 | 2007-08-10 |
Daily K
Minute K
|
2,645.22
2025-07-01
|
7.91
2008-11-21
|
9.8M
2007-08-10
|
0.0M
2016-02-12
|
+36.00%
2008-12-05
|
-21.20%
2008-01-28
|
+65.24%
2007-12
|
-47.18%
2008-01
|
4550 | 52.4% | 47.3% | |
| Inter and Co A(INTR) | 9.28 | 2025-09-29 | 2022-06-23 |
Daily K
Minute K
|
9.06
2025-09-11
|
1.37
2023-03-23
|
35.2M
2024-08-30
|
0.0M
2022-11-02
|
+31.90%
2022-06-30
|
-26.06%
2022-06-29
|
+48.91%
2023-01
|
-39.66%
2022-06
|
808 | 50.1% | 47.2% | |
| Verra Mobility(VRRM) | 24.76 | 2025-09-29 | 2018-10-18 |
Daily K
Minute K
|
31.03
2024-07-23
|
5.63
2020-03-23
|
36.3M
2023-02-28
|
0.1M
2018-11-06
|
+17.19%
2020-11-04
|
-22.37%
2020-03-16
|
+42.68%
2020-04
|
-52.11%
2020-03
|
1732 | 51.4% | 46.9% | |
| Kimco Realty(KIM) | 21.67 | 2025-09-29 | 2005-01-03 |
Daily K
Minute K
|
66.70
2005-08-03
|
6.33
2009-03-06
|
97.7M
2009-04-03
|
0.1M
2005-11-25
|
+33.69%
2008-11-24
|
-49.74%
2005-08-19
|
+66.48%
2009-04
|
-51.79%
2005-08
|
5206 | 51.4% | 47.3% | |