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 | ||||||
| BlackRock MuniHoldings Q Closed II(MUE) | 10.08 | 2025-09-29 | 2005-01-03 |
Daily K
Minute K
|
16.23
2012-12-12
|
6.79
2008-10-10
|
0.8M
2012-03-19
|
0.0M
2016-02-08
|
+7.44%
2020-03-23
|
-12.51%
2020-03-16
|
+10.97%
2023-11
|
-16.55%
2008-09
|
5206 | 49.4% | 44.7% | |
| Invesco Trust For Inv Grade Munis(VGM) | 10.09 | 2025-09-29 | 2005-01-03 |
Daily K
Minute K
|
16.37
2012-09-28
|
7.05
2008-10-10
|
2.7M
2024-01-18
|
0.0M
2016-02-08
|
+18.45%
2008-10-02
|
-12.59%
2020-03-13
|
+12.64%
2022-11
|
-15.60%
2008-09
|
5205 | 49.3% | 44.2% | |
| Figx Capital Acq(FIGXU) | 10.10 | 2025-09-29 | - |
Daily K
Minute K
|
0.00
-
|
0.00
-
|
-
-
|
-
-
|
-
-
|
-
-
|
-
-
|
-
-
|
0 | 0.0% | 0.0% | |
| UWM Holdings(UWMC_t) | 0.14 | 2025-09-29 | 2020-04-08 |
Daily K
Minute K
|
4.87
2020-12-28
|
0.06
2025-07-10
|
1.8M
2021-03-03
|
-
2025-07-25
|
+65.22%
2024-10-17
|
-35.39%
2025-04-07
|
+148.50%
2020-12
|
-61.11%
2024-10
|
1270 | 42.1% | 48.4% | |
| Enerpac Tool Group(EPAC) | 40.53 | 2025-09-29 | 2019-10-07 |
Daily K
Minute K
|
51.91
2024-11-11
|
13.28
2020-03-19
|
3.0M
2022-10-03
|
0.1M
2023-11-24
|
+18.99%
2020-03-17
|
-14.86%
2020-03-16
|
+40.70%
2022-10
|
-24.57%
2020-03
|
1491 | 51.4% | 47.2% | |
| CareCloud(CCLD) | 3.38 | 2025-09-29 | 2023-01-10 |
Daily K
Minute K
|
4.84
2024-12-10
|
0.68
2023-12-13
|
92.1M
2024-05-13
|
0.0M
2024-05-02
|
+84.13%
2024-04-30
|
-32.37%
2025-03-06
|
+132.43%
2024-05
|
-52.00%
2023-08
|
670 | 44.0% | 51.0% | |
| Silver Pegasus Acquisition Unt(SPEGU) | 10.20 | 2025-09-29 | - |
Daily K
Minute K
|
0.00
-
|
0.00
-
|
-
-
|
-
-
|
-
-
|
-
-
|
-
-
|
-
-
|
0 | 0.0% | 0.0% | |
| Invesco Senior Income Trust(VVR) | 3.41 | 2025-09-29 | 2005-01-03 |
Daily K
Minute K
|
9.09
2007-06-06
|
1.90
2020-03-18
|
8.4M
2020-01-02
|
0.0M
2016-02-05
|
+39.47%
2020-03-09
|
-40.99%
2020-03-06
|
+14.23%
2009-04
|
-25.00%
2008-09
|
5205 | 44.4% | 41.4% | |
| Anixa Biosciences(ANIX) | 3.41 | 2025-09-29 | 2018-10-01 |
Daily K
Minute K
|
8.09
2021-03-18
|
1.33
2020-03-27
|
16.9M
2020-12-10
|
0.0M
2019-05-22
|
+27.46%
2022-09-12
|
-29.31%
2021-03-23
|
+49.55%
2024-07
|
-47.35%
2020-03
|
1746 | 45.4% | 51.4% | |
| Trican Well Service(TCW) | 4.44 | 2025-09-29 | 2015-01-02 |
Daily K
Minute K
|
4.90
2015-01-02
|
0.24
2016-01-11
|
11.2M
2015-12-17
|
0.0M
2016-07-15
|
+68.85%
2016-01-26
|
-28.13%
2015-09-18
|
+161.54%
2016-01
|
-60.00%
2015-09
|
2476 | 48.3% | 48.7% | |
| Mayville Engineering(MEC) | 13.65 | 2025-09-29 | 2019-05-09 |
Daily K
Minute K
|
23.02
2024-11-01
|
3.89
2020-03-12
|
2.8M
2019-05-09
|
0.0M
2020-08-25
|
+39.40%
2020-03-10
|
-33.08%
2019-10-28
|
+82.57%
2022-11
|
-33.72%
2019-10
|
1595 | 48.8% | 49.7% | |
| Diana Shipping Inc Pb Pref(DSX_pb) | 27.35 | 2025-09-29 | 2015-01-02 |
Daily K
Minute K
|
27.96
2022-03-25
|
8.82
2016-01-13
|
0.2M
2016-03-28
|
-
2025-09-10
|
+38.78%
2020-03-20
|
-34.65%
2020-03-18
|
+38.36%
2016-03
|
-31.36%
2015-11
|
2618 | 48.5% | 46.7% | |
| New Providence Acquisition III Unt(NPACU) | 10.28 | 2025-09-29 | 2025-04-24 |
Daily K
Minute K
|
10.87
2025-06-23
|
9.98
2025-04-24
|
8.1M
2025-04-24
|
-
2025-07-25
|
+1.28%
2025-06-03
|
-2.00%
2025-06-25
|
-
-
|
-
-
|
96 | 45.8% | 40.6% | |
| Diamond Hill(DHIL) | 140.50 | 2025-09-29 | 2005-01-03 |
Daily K
Minute K
|
234.84
2021-11-24
|
14.01
2005-05-20
|
0.2M
2008-06-27
|
0.0M
2005-03-22
|
+22.53%
2008-11-12
|
-17.56%
2008-11-11
|
+40.55%
2009-07
|
-29.11%
2020-03
|
5205 | 49.1% | 48.4% | |
| Morgan Stanley(MS) | 161.16 | 2025-09-29 | 2005-01-03 |
Daily K
Minute K
|
157.77
2025-09-11
|
6.71
2008-10-10
|
329.8M
2008-09-17
|
0.7M
2016-07-01
|
+86.98%
2008-10-13
|
-25.89%
2008-10-09
|
+41.46%
2011-10
|
-44.31%
2008-09
|
5207 | 50.8% | 48.5% | |
| Putnam Municipal Opportunit Trust(PMO) | 10.32 | 2025-09-29 | 2005-01-03 |
Daily K
Minute K
|
15.00
2021-12-23
|
7.70
2008-12-12
|
1.6M
2018-10-10
|
0.0M
2016-02-10
|
+7.58%
2020-03-23
|
-9.95%
2020-03-16
|
+11.65%
2023-11
|
-12.66%
2022-09
|
5206 | 48.8% | 43.9% | |
| Newhold Investment III Unt(NHICU) | 10.34 | 2025-09-29 | 2020-07-31 |
Daily K
Minute K
|
12.17
2022-12-28
|
9.62
2022-06-27
|
7.6M
2025-02-28
|
-
2025-09-10
|
+14.71%
2022-10-03
|
-7.39%
2022-10-04
|
+4.85%
2022-12
|
-3.40%
2022-03
|
534 | 42.5% | 37.1% | |
| Subaru ADR(FUJHY) | 10.35 | 2025-09-29 | 2015-01-02 |
Daily K
Minute K
|
21.56
2017-01-05
|
7.07
2022-04-18
|
1.9M
2025-01-08
|
0.0M
2017-07-26
|
+17.44%
2025-07-23
|
-10.44%
2020-03-31
|
+15.61%
2019-08
|
-24.13%
2020-03
|
2689 | 49.6% | 48.6% | |
| UOL ADR(UOLGY) | 24.20 | 2025-09-29 | 2015-01-21 |
Daily K
Minute K
|
28.50
2018-01-25
|
14.42
2024-12-20
|
0.2M
2025-06-17
|
0.0M
2015-02-19
|
+22.11%
2020-03-25
|
-14.90%
2020-03-12
|
+23.15%
2020-11
|
-13.60%
2018-10
|
1779 | 49.6% | 48.6% | |
| Danone PK(DANOY) | 17.29 | 2025-09-29 | 2015-01-02 |
Daily K
Minute K
|
18.20
2019-09-05
|
7.08
2025-01-10
|
16.1M
2016-07-14
|
0.1M
2017-12-28
|
+9.00%
2022-03-09
|
-9.86%
2020-03-10
|
+14.78%
2020-11
|
-14.29%
2020-10
|
2689 | 49.9% | 47.8% | |
| Source Capital Closed Fund(SOR) | 45.03 | 2025-09-29 | 2005-01-03 |
Daily K
Minute K
|
79.25
2006-05-03
|
20.47
2008-11-21
|
0.9M
2016-03-16
|
0.0M
2005-04-29
|
+21.04%
2008-10-13
|
-47.13%
2016-03-15
|
+23.26%
2009-03
|
-46.68%
2016-03
|
5205 | 52.6% | 45.9% | |
| Caixabank ADR(CAIXY) | 3.47 | 2025-09-29 | 2015-01-13 |
Daily K
Minute K
|
3.45
2025-08-15
|
0.47
2020-04-22
|
14.3M
2020-10-16
|
0.0M
2015-03-16
|
+31.28%
2024-03-21
|
-25.58%
2016-05-31
|
+55.63%
2024-03
|
-32.94%
2020-03
|
2655 | 44.1% | 42.1% | |
| Fair Isaac(FICO) | 1,525.44 | 2025-09-29 | 2005-01-03 |
Daily K
Minute K
|
2,402.51
2024-11-13
|
9.76
2009-03-06
|
6.1M
2007-04-17
|
0.0M
2016-02-16
|
+31.10%
2022-11-10
|
-20.71%
2020-03-16
|
+40.32%
2011-11
|
-30.93%
2008-10
|
5206 | 52.4% | 47.0% | |
| Unilever ADR(UL) | 59.17 | 2025-09-29 | 2005-01-03 |
Daily K
Minute K
|
65.87
2024-09-27
|
16.95
2009-03-09
|
38.0M
2022-01-18
|
0.1M
2016-02-17
|
+14.00%
2017-02-16
|
-44.15%
2006-05-23
|
+19.37%
2009-05
|
-47.17%
2006-05
|
5205 | 51.8% | 47.1% | |
| Sun Life Financial(SLF) | 59.38 | 2025-09-29 | 2005-01-03 |
Daily K
Minute K
|
66.81
2025-06-30
|
11.52
2009-03-09
|
6.5M
2025-02-24
|
0.0M
2005-12-27
|
+17.34%
2009-03-10
|
-16.43%
2008-10-09
|
+25.83%
2009-07
|
-34.48%
2008-10
|
5205 | 51.3% | 47.6% | |
| Acadian Asset Management(AAMI) | 49.00 | 2025-09-29 | 2025-01-02 |
Daily K
Minute K
|
51.65
2025-08-28
|
22.60
2025-04-07
|
1.5M
2025-09-04
|
0.1M
2025-01-29
|
+11.78%
2025-04-09
|
-15.10%
2025-09-04
|
-
-
|
-
-
|
173 | 54.9% | 41.0% | |
| Allied Gold(AAUC) | 17.51 | 2025-09-29 | - |
Daily K
Minute K
|
0.00
-
|
0.00
-
|
-
-
|
-
-
|
-
-
|
-
-
|
-
-
|
-
-
|
0 | 0.0% | 0.0% | |
| NextEra Energy Capital Holdings(NEE_pn) | 24.53 | 2025-09-29 | 2019-03-18 |
Daily K
Minute K
|
28.93
2020-11-09
|
21.31
2020-03-23
|
1.3M
2019-03-29
|
0.0M
2022-08-12
|
+8.42%
2020-03-23
|
-6.61%
2020-03-17
|
+10.33%
2023-11
|
-7.82%
2022-12
|
1632 | 50.0% | 46.3% | |
| Red Robin Gourmet Burgers(RRGB) | 7.03 | 2025-09-29 | 2005-01-03 |
Daily K
Minute K
|
95.00
2015-08-05
|
2.50
2025-04-25
|
32.5M
2025-05-30
|
0.0M
2016-02-10
|
+62.94%
2025-05-30
|
-34.35%
2020-03-16
|
+90.49%
2020-04
|
-68.94%
2020-03
|
5204 | 48.5% | 50.3% | |
| Crane Harbor(CHACU) | 10.55 | 2025-09-26 | 2025-04-25 |
Daily K
Minute K
|
11.28
2025-06-16
|
9.98
2025-04-25
|
4.9M
2025-04-25
|
-
2025-07-29
|
+2.44%
2025-06-24
|
-2.09%
2025-06-27
|
-
-
|
-
-
|
51 | 39.2% | 25.5% | |
| Orkla ASA ADR(ORKLY) | 10.57 | 2025-09-29 | 2015-01-02 |
Daily K
Minute K
|
12.10
2025-04-25
|
6.35
2022-11-03
|
2.2M
2016-09-16
|
0.0M
2020-11-27
|
+9.22%
2020-03-17
|
-10.83%
2025-04-28
|
+16.98%
2024-05
|
-14.11%
2022-09
|
2689 | 52.1% | 44.9% | |
| Universal Health Services(UHS) | 201.07 | 2025-09-29 | 2005-01-03 |
Daily K
Minute K
|
243.25
2024-09-24
|
28.40
2010-02-05
|
14.0M
2014-09-19
|
0.0M
2016-02-08
|
+25.34%
2020-03-19
|
-48.19%
2009-12-14
|
+30.84%
2009-04
|
-46.07%
2009-12
|
5205 | 51.2% | 48.3% | |
| OGE Energy(OGE) | 45.90 | 2025-09-29 | 2005-01-03 |
Daily K
Minute K
|
73.18
2013-05-03
|
19.56
2008-10-10
|
20.0M
2021-05-27
|
0.1M
2016-07-01
|
+14.37%
2008-10-15
|
-49.75%
2013-06-28
|
+21.05%
2013-03
|
-45.05%
2013-07
|
5206 | 52.7% | 45.9% | |
| GP Act III Acquisition(GPAT) | 10.60 | 2025-09-29 | 2024-07-01 |
Daily K
Minute K
|
10.64
2025-06-16
|
9.98
2024-07-01
|
2.4M
2024-08-23
|
0.0M
2025-01-23
|
+0.68%
2025-02-12
|
-0.58%
2025-02-07
|
+0.70%
2024-09
|
-0.09%
2024-10
|
271 | 36.5% | 28.0% | |
| Eaton Vance Tax Managed Buy Write(ETV) | 14.18 | 2025-09-29 | 2005-06-28 |
Daily K
Minute K
|
20.83
2007-01-31
|
6.89
2008-10-10
|
1.9M
2022-01-24
|
0.0M
2016-02-11
|
+18.43%
2008-10-06
|
-16.09%
2020-03-10
|
+20.72%
2020-04
|
-24.19%
2008-09
|
5084 | 50.8% | 45.0% | |
| Johnson Matthey(JMPLY) | 53.21 | 2025-09-26 | 2015-01-02 |
Daily K
Minute K
|
114.56
2015-06-03
|
29.01
2025-04-08
|
0.1M
2017-07-26
|
-
2025-09-09
|
+23.11%
2025-05-22
|
-22.96%
2018-09-26
|
+21.37%
2021-01
|
-32.22%
2020-03
|
1952 | 49.2% | 49.9% | |
| Husqvarna AB(HSQVY) | 10.65 | 2025-09-29 | 2015-01-02 |
Daily K
Minute K
|
32.57
2021-12-28
|
7.19
2020-03-18
|
0.8M
2022-08-26
|
-
2025-07-25
|
+23.78%
2020-03-19
|
-17.90%
2018-07-16
|
+31.57%
2022-11
|
-24.83%
2020-03
|
1885 | 49.7% | 48.5% | |
| Gabelli Equity Trust(GAB_pk) | 21.32 | 2025-09-29 | 2019-12-11 |
Daily K
Minute K
|
27.45
2020-12-18
|
19.24
2020-03-18
|
0.6M
2019-12-12
|
0.0M
2020-11-05
|
+5.86%
2020-03-20
|
-7.55%
2020-03-16
|
+8.33%
2024-09
|
-11.33%
2022-09
|
1425 | 49.4% | 47.0% | |
| CGI Inc(GIBa) | 88.93 | 2025-09-29 | 2015-01-02 |
Daily K
Minute K
|
122.79
2025-02-13
|
31.99
2015-08-24
|
1.1M
2025-02-28
|
0.0M
2025-07-15
|
+7.27%
2020-07-29
|
-11.96%
2020-03-12
|
+20.83%
2020-11
|
-24.25%
2020-03
|
2689 | 52.4% | 46.9% | |
| Perimeter Acq I(PMTRU) | 10.69 | 2025-09-24 | 2025-05-13 |
Daily K
Minute K
|
11.74
2025-08-06
|
10.10
2025-05-13
|
9.8M
2025-05-13
|
-
2025-07-25
|
+3.75%
2025-08-07
|
-4.02%
2025-08-12
|
-
-
|
-
-
|
73 | 43.8% | 30.1% | |
| RF Acquisition II(RFAI) | 10.70 | 2025-09-29 | 2024-07-05 |
Daily K
Minute K
|
10.63
2025-09-10
|
10.00
2024-07-05
|
1.2M
2024-07-05
|
-
2025-09-08
|
+0.79%
2025-05-05
|
-0.84%
2025-05-06
|
+0.58%
2024-09
|
0.09%
2024-11
|
262 | 38.9% | 21.8% | |
| Woori Financial(WF) | 57.14 | 2025-09-29 | 2005-01-03 |
Daily K
Minute K
|
84.00
2007-07-12
|
8.51
2008-11-20
|
0.4M
2010-11-30
|
0.0M
2005-03-01
|
+33.49%
2009-03-10
|
-22.31%
2008-09-29
|
+44.74%
2009-03
|
-49.43%
2008-10
|
5180 | 50.5% | 48.1% | |
| Pioneer Municipal High Income Trust(MHI) | 8.95 | 2025-08-22 | 2005-01-03 |
Daily K
Minute K
|
16.89
2013-01-14
|
6.93
2023-10-20
|
0.6M
2012-11-15
|
0.0M
2016-02-08
|
+14.91%
2008-09-26
|
-15.75%
2020-03-12
|
+14.48%
2009-01
|
-20.51%
2008-09
|
5193 | 49.9% | 43.4% | |
| Engie ADR(ENGIY) | 21.47 | 2025-09-29 | 2015-01-02 |
Daily K
Minute K
|
23.70
2025-06-26
|
9.20
2020-04-01
|
5.3M
2024-03-13
|
0.0M
2015-07-31
|
+8.28%
2020-03-24
|
-18.32%
2020-03-12
|
+18.88%
2020-11
|
-40.35%
2020-03
|
2689 | 49.7% | 48.0% | |
| Symrise Ag PK(SYIEY) | 21.48 | 2025-09-29 | 2015-01-02 |
Daily K
Minute K
|
37.54
2021-08-05
|
14.37
2015-09-22
|
1.3M
2024-06-12
|
0.0M
2016-09-19
|
+8.73%
2022-11-10
|
-12.75%
2020-03-16
|
+14.63%
2024-03
|
-19.29%
2022-01
|
2689 | 50.7% | 47.8% | |
| Yum! Brands(YUM) | 153.94 | 2025-09-29 | 2005-01-03 |
Daily K
Minute K
|
163.30
2025-03-07
|
21.50
2008-11-21
|
36.7M
2015-10-07
|
0.1M
2016-07-01
|
+23.25%
2020-03-24
|
-49.87%
2007-06-27
|
+27.76%
2020-04
|
-52.06%
2007-06
|
5205 | 52.1% | 47.4% | |
| General American Investors Co Pref(GAM_pb) | 25.14 | 2025-09-29 | 2015-01-02 |
Daily K
Minute K
|
29.72
2020-06-02
|
23.25
2020-03-19
|
0.1M
2015-12-02
|
0.0M
2015-08-03
|
+6.96%
2020-03-10
|
-4.98%
2022-10-04
|
+6.14%
2020-04
|
-6.09%
2020-03
|
2635 | 50.5% | 45.4% | |
| Customers Bancorp(CUBB) | 21.59 | 2025-09-29 | 2019-12-23 |
Daily K
Minute K
|
29.59
2021-08-30
|
7.31
2023-03-13
|
0.2M
2021-08-17
|
-
2025-07-25
|
+16.20%
2020-03-24
|
-28.15%
2020-03-17
|
+18.71%
2023-04
|
-26.74%
2023-03
|
1375 | 46.4% | 46.3% | |
| Global Lights Acquisition(GLACF) | 10.83 | 2025-06-26 | 2023-12-04 |
Daily K
Minute K
|
10.95
2024-11-25
|
10.04
2023-12-04
|
1.2M
2023-12-04
|
0.0M
2024-12-27
|
+2.14%
2024-05-14
|
-2.09%
2024-05-15
|
+0.96%
2024-10
|
-0.20%
2024-02
|
282 | 43.3% | 28.7% | |
| Delcath Systems(DCTH) | 10.90 | 2025-09-29 | 2005-01-03 |
Daily K
Minute K
|
25.18
2021-02-11
|
0.02
2017-06-05
|
701.3M
2017-06-20
|
0.0M
2008-11-28
|
+7,567.67%
2020-05-01
|
-46.82%
2007-10-08
|
+1,662.02%
2016-07
|
-63.30%
2017-05
|
4545 | 44.1% | 50.3% | |