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 | ||||||
| E I Du Pont De Nemours Pref(CTA_pb) | 72.25 | 2025-09-29 | 2015-01-02 |
Daily K
Minute K
|
118.98
2020-11-18
|
63.22
2023-10-23
|
0.2M
2024-02-12
|
0.0M
2019-03-12
|
+17.28%
2023-01-13
|
-15.27%
2020-03-20
|
+24.10%
2022-06
|
-13.20%
2020-03
|
2345 | 48.7% | 47.5% | |
| K F Growth Acquisition II Unt(KFIIU) | 10.34 | 2025-09-15 | 2025-02-05 |
Daily K
Minute K
|
10.50
2025-07-29
|
10.00
2025-02-06
|
10.9M
2025-02-05
|
-
2025-07-29
|
+1.75%
2025-06-06
|
-1.72%
2025-06-10
|
-
-
|
-
-
|
95 | 34.7% | 26.3% | |
| Nuveen Preferred Income Term Closed(JPI) | 20.68 | 2025-09-19 | 2012-07-27 |
Daily K
Minute K
|
26.48
2021-08-05
|
12.29
2020-03-19
|
1.0M
2012-07-27
|
0.0M
2016-02-16
|
+12.09%
2020-03-20
|
-23.28%
2020-03-16
|
+22.58%
2020-04
|
-24.23%
2020-03
|
3299 | 51.1% | 45.7% | |
| Amgen(AMGN) | 273.95 | 2025-09-29 | 2005-01-03 |
Daily K
Minute K
|
346.85
2024-07-25
|
39.16
2008-03-20
|
94.9M
2006-02-15
|
0.1M
2016-02-16
|
+15.10%
2005-07-19
|
-9.58%
2016-10-27
|
+31.07%
2005-07
|
-15.70%
2007-12
|
5205 | 50.1% | 49.6% | |
| Elliott Opportunity II(EOCWF) | 10.36 | 2023-06-30 | 2021-08-19 |
Daily K
Minute K
|
10.40
2023-01-30
|
9.55
2021-08-19
|
5.0M
2021-12-29
|
-
2023-06-30
|
+3.94%
2021-08-20
|
-2.41%
2021-08-23
|
+1.23%
2021-11
|
-0.92%
2022-05
|
435 | 45.3% | 29.9% | |
| Dermata Therapeutics(DRMA) | 5.20 | 2025-09-29 | 2021-08-13 |
Daily K
Minute K
|
7.33
2025-07-29
|
0.16
2022-12-12
|
76.3M
2025-03-27
|
0.0M
2023-10-26
|
+1,475.76%
2024-05-14
|
-59.88%
2022-11-30
|
+1,053.38%
2024-05
|
-48.32%
2022-02
|
1024 | 40.7% | 55.9% | |
| Badger Meter(BMI) | 177.03 | 2025-09-29 | 2005-01-03 |
Daily K
Minute K
|
256.08
2025-06-03
|
17.58
2008-10-29
|
1.9M
2009-06-23
|
0.0M
2016-07-01
|
+28.61%
2007-08-16
|
-50.72%
2006-06-14
|
+30.94%
2006-01
|
-53.09%
2006-06
|
5206 | 51.8% | 47.1% | |
| ACS Actividades Construccion ADR(ACSAY) | 15.62 | 2025-09-29 | 2016-06-30 |
Daily K
Minute K
|
16.19
2025-09-11
|
1.64
2020-03-19
|
9.4M
2016-12-09
|
0.0M
2016-07-28
|
+31.65%
2016-07-08
|
-22.94%
2020-03-11
|
+38.49%
2020-04
|
-37.82%
2020-03
|
2201 | 50.2% | 44.2% | |
| Marathon Bancorp(MBBC) | 10.43 | 2025-09-29 | 2025-04-22 |
Daily K
Minute K
|
12.00
2025-04-22
|
9.90
2025-04-22
|
0.1M
2025-04-22
|
0.0M
2025-08-14
|
+3.72%
2025-04-23
|
-1.47%
2025-04-30
|
-
-
|
-
-
|
99 | 39.4% | 39.4% | |
| US Physicalrapy(USPH) | 83.50 | 2025-09-29 | 2005-01-03 |
Daily K
Minute K
|
148.48
2019-11-05
|
6.71
2009-03-05
|
1.5M
2023-05-25
|
0.0M
2016-02-09
|
+21.86%
2020-11-06
|
-29.06%
2020-03-16
|
+27.97%
2020-04
|
-36.58%
2020-03
|
5205 | 49.7% | 48.6% | |
| Hecla Mining Co Pref(HL_pb) | 57.39 | 2025-09-29 | 2015-01-07 |
Daily K
Minute K
|
68.71
2022-02-14
|
37.05
2020-03-23
|
0.0M
2016-06-23
|
-
2025-03-06
|
+17.45%
2022-02-14
|
-14.22%
2023-03-09
|
+11.52%
2022-12
|
-12.74%
2020-03
|
1112 | 46.5% | 46.0% | |
| ProCap Acquisition Unt(PCAPU) | 10.44 | 2025-09-29 | 2025-05-21 |
Daily K
Minute K
|
12.28
2025-06-20
|
10.32
2025-09-05
|
11.4M
2025-05-21
|
0.0M
2025-09-10
|
+2.26%
2025-06-13
|
-5.45%
2025-06-23
|
-
-
|
-
-
|
63 | 49.2% | 44.4% | |
| Celldex Therapeutics(CLDX) | 26.19 | 2025-09-29 | 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% | |
| Digital Asset Acquisition Unt(DAAQU) | 10.50 | 2025-09-29 | 2025-04-29 |
Daily K
Minute K
|
11.70
2025-06-23
|
10.06
2025-04-29
|
3.9M
2025-04-29
|
-
2025-08-01
|
+5.01%
2025-08-07
|
-5.96%
2025-08-19
|
-
-
|
-
-
|
86 | 41.9% | 32.6% | |
| PIMCO California Municipalome II(PCK) | 5.27 | 2025-08-01 | 2005-01-03 |
Daily K
Minute K
|
16.91
2007-04-30
|
4.25
2008-12-10
|
0.7M
2018-01-05
|
0.0M
2016-02-11
|
+18.97%
2008-09-24
|
-21.87%
2008-11-07
|
+19.88%
2009-01
|
-38.20%
2008-11
|
5176 | 47.9% | 44.7% | |
| Eaton Vance Tax Managed Diversified(ETY) | 15.88 | 2025-09-29 | 2006-11-28 |
Daily K
Minute K
|
20.75
2007-05-08
|
6.60
2020-03-18
|
2.5M
2010-12-15
|
0.0M
2016-07-01
|
+15.29%
2008-10-09
|
-15.92%
2008-11-18
|
+17.18%
2020-04
|
-18.25%
2020-03
|
4727 | 51.4% | 44.0% | |
| Lennar(LEN) | 127.68 | 2025-09-29 | 2005-01-03 |
Daily K
Minute K
|
193.80
2024-09-19
|
3.42
2008-11-21
|
58.3M
2009-01-09
|
0.1M
2016-02-16
|
+31.66%
2008-11-24
|
-20.50%
2008-11-19
|
+44.17%
2020-04
|
-49.54%
2008-10
|
5207 | 49.3% | 50.0% | |
| North Dallas Bank(NODB) | 58.66 | 2025-09-29 | 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% | |
| Cushman & Wakefield(CWK) | 16.03 | 2025-09-29 | 2018-08-02 |
Daily K
Minute K
|
23.54
2022-02-25
|
6.24
2023-10-25
|
32.1M
2022-12-16
|
0.2M
2019-10-07
|
+29.39%
2020-03-19
|
-32.12%
2020-03-18
|
+30.06%
2024-07
|
-37.98%
2020-03
|
1787 | 50.2% | 48.9% | |
| TransAct(TACT) | 5.35 | 2025-09-29 | 2005-01-03 |
Daily K
Minute K
|
22.19
2005-01-13
|
1.60
2009-03-11
|
3.5M
2005-03-04
|
0.0M
2016-02-10
|
+45.38%
2008-11-19
|
-30.76%
2020-03-18
|
+70.16%
2009-04
|
-67.60%
2020-03
|
5203 | 45.9% | 49.7% | |
| Texas Ventures Acquisition III(TVA) | 10.70 | 2025-09-29 | 2025-05-16 |
Daily K
Minute K
|
10.47
2025-06-20
|
9.98
2025-05-16
|
1.0M
2025-05-16
|
-
2025-07-25
|
+0.69%
2025-07-21
|
-0.36%
2025-08-07
|
-
-
|
-
-
|
72 | 37.5% | 34.7% | |
| Amphastar P(AMPH) | 26.92 | 2025-09-29 | 2014-06-25 |
Daily K
Minute K
|
67.66
2023-08-09
|
6.67
2014-06-25
|
6.1M
2016-09-21
|
0.0M
2016-07-01
|
+16.34%
2016-11-02
|
-24.70%
2018-05-07
|
+36.76%
2014-08
|
-20.70%
2015-08
|
2820 | 50.0% | 48.7% | |
| ARMOUR Residential REIT(ARR_pc) | 21.56 | 2025-09-29 | 2020-01-24 |
Daily K
Minute K
|
26.88
2021-07-30
|
7.10
2020-03-18
|
1.4M
2020-01-24
|
0.0M
2025-06-20
|
+58.84%
2020-03-13
|
-41.01%
2020-03-12
|
+48.41%
2020-04
|
-34.33%
2020-03
|
1416 | 48.5% | 47.7% | |
| Curiositystream(CURI) | 5.41 | 2025-09-29 | 2020-10-15 |
Daily K
Minute K
|
24.00
2021-02-18
|
0.45
2024-02-23
|
33.6M
2024-03-21
|
0.0M
2020-11-05
|
+65.09%
2024-03-18
|
-26.62%
2024-10-11
|
+118.37%
2024-03
|
-31.98%
2022-05
|
1232 | 43.7% | 51.0% | |
| VICI Properties(VICI) | 32.56 | 2025-09-29 | 2018-02-01 |
Daily K
Minute K
|
35.69
2022-08-15
|
9.85
2020-03-18
|
198.9M
2022-06-07
|
0.7M
2018-07-30
|
+17.70%
2020-03-25
|
-28.64%
2020-03-16
|
+18.48%
2020-05
|
-32.52%
2020-03
|
1912 | 52.1% | 46.1% | |
| GameStop Corp(GME) | 27.19 | 2025-09-29 | 2005-01-03 |
Daily K
Minute K
|
483.00
2021-01-28
|
2.57
2020-04-03
|
279.1M
2024-06-07
|
0.1M
2016-02-11
|
+134.84%
2021-01-27
|
-76.69%
2022-07-21
|
+1,784.06%
2021-01
|
-72.44%
2022-07
|
5206 | 49.8% | 49.0% | |
| Lennar B(LENb) | 121.06 | 2025-09-29 | 2015-01-02 |
Daily K
Minute K
|
177.00
2024-10-18
|
18.87
2020-03-18
|
0.9M
2015-09-18
|
0.0M
2025-07-15
|
+21.18%
2020-03-24
|
-20.86%
2020-03-16
|
+46.73%
2020-04
|
-41.50%
2020-03
|
2689 | 50.6% | 48.6% | |
| Vivid Seats(SEAT) | 16.52 | 2025-09-29 | 2021-10-19 |
Daily K
Minute K
|
35.00
2025-08-06
|
1.42
2025-08-01
|
11.7M
2025-05-06
|
0.1M
2025-08-27
|
+25.88%
2025-08-06
|
-37.81%
2025-05-06
|
+44.33%
2023-11
|
-24.40%
2023-12
|
979 | 46.0% | 52.0% | |
| Remitly Global(RELY) | 16.52 | 2025-09-29 | 2015-02-24 |
Daily K
Minute K
|
53.65
2021-09-23
|
0.23
2017-11-17
|
14.5M
2017-11-10
|
0.0M
2015-03-26
|
+11,061.02%
2021-09-23
|
-61.76%
2017-09-08
|
+47.86%
2015-05
|
-75.88%
2017-11
|
1675 | 44.8% | 50.8% | |
| ANZ Group(ANZGY) | 22.04 | 2025-09-29 | 2015-01-02 |
Daily K
Minute K
|
29.05
2015-03-25
|
7.92
2020-03-23
|
6.1M
2025-05-22
|
0.0M
2023-01-03
|
+12.02%
2020-03-24
|
-17.64%
2020-03-16
|
+21.91%
2020-11
|
-34.74%
2020-03
|
2686 | 51.0% | 47.0% | |
| BlackRock Credit Allocationome Tr(BTZ) | 11.03 | 2025-09-29 | 2006-12-22 |
Daily K
Minute K
|
28.62
2008-02-05
|
4.56
2009-03-09
|
2.5M
2020-03-18
|
0.0M
2016-02-16
|
+40.39%
2008-10-08
|
-13.39%
2008-10-06
|
+23.66%
2009-04
|
-26.49%
2008-09
|
4709 | 48.2% | 45.0% | |
| Yorkville Acq(YORKU) | 11.04 | 2025-09-29 | - |
Daily K
Minute K
|
0.00
-
|
0.00
-
|
-
-
|
-
-
|
-
-
|
-
-
|
-
-
|
-
-
|
0 | 0.0% | 0.0% | |
| Morgan Stanley Emerging Markets Dom(EDD) | 5.54 | 2025-09-29 | 2007-04-24 |
Daily K
Minute K
|
22.15
2007-05-18
|
3.75
2020-03-19
|
2.5M
2024-07-19
|
0.0M
2016-07-01
|
+25.92%
2008-10-09
|
-22.46%
2020-03-10
|
+29.67%
2008-12
|
-20.82%
2020-03
|
4628 | 47.2% | 47.0% | |
| Liberty All Star Growth Closed Fund(ASG) | 5.55 | 2025-09-29 | 2005-01-03 |
Daily K
Minute K
|
10.20
2021-11-15
|
1.85
2008-10-10
|
1.4M
2025-01-17
|
0.0M
2016-07-01
|
+11.11%
2025-04-09
|
-15.11%
2020-03-06
|
+24.15%
2020-04
|
-27.91%
2020-03
|
5207 | 49.7% | 42.8% | |
| DSV ADR(DSDVY) | 100.27 | 2025-09-29 | 2015-01-09 |
Daily K
Minute K
|
133.78
2021-09-16
|
15.16
2015-01-09
|
1.8M
2023-12-12
|
0.0M
2016-02-09
|
+19.61%
2016-08-05
|
-16.00%
2020-03-18
|
+19.31%
2022-07
|
-18.52%
2023-10
|
2313 | 52.2% | 47.0% | |
| BlackRock Income Closed Fund(BKT) | 11.16 | 2025-09-29 | 2005-01-03 |
Daily K
Minute K
|
13.30
2023-02-02
|
3.92
2022-10-13
|
1.5M
2020-02-28
|
0.0M
2016-07-01
|
+200.00%
2022-09-20
|
-5.15%
2020-02-27
|
+191.11%
2022-10
|
-9.13%
2005-06
|
5207 | 43.2% | 43.3% | |
| Calamos Convertible Highome Closed(CHY) | 11.17 | 2025-09-29 | 2005-01-03 |
Daily K
Minute K
|
17.75
2006-10-09
|
5.10
2008-11-21
|
1.6M
2018-10-02
|
0.0M
2016-02-12
|
+15.28%
2020-03-17
|
-25.40%
2020-03-16
|
+30.46%
2008-12
|
-24.20%
2008-11
|
5205 | 51.4% | 44.5% | |
| Digitalbridge Group Pref H(DBRG_ph) | 22.44 | 2025-09-29 | 2017-01-11 |
Daily K
Minute K
|
26.00
2017-08-02
|
6.92
2020-03-19
|
0.6M
2021-06-09
|
0.0M
2017-01-11
|
+38.38%
2020-04-08
|
-23.76%
2020-03-11
|
+92.87%
2020-04
|
-60.24%
2020-03
|
2177 | 49.0% | 46.7% | |
| CBRE A(CBRE) | 158.96 | 2025-09-29 | 2018-03-20 |
Daily K
Minute K
|
167.56
2025-09-11
|
29.17
2020-03-23
|
6.6M
2020-03-17
|
0.3M
2019-12-24
|
+16.80%
2020-10-28
|
-17.21%
2020-03-16
|
+31.10%
2024-07
|
-35.20%
2020-03
|
1882 | 51.9% | 47.5% | |
| Clough Global Opportunities(GLO) | 5.69 | 2025-09-29 | 2006-05-02 |
Daily K
Minute K
|
20.36
2006-06-05
|
4.08
2023-10-26
|
1.5M
2017-01-04
|
0.0M
2016-02-10
|
+17.26%
2008-09-29
|
-21.45%
2020-03-16
|
+25.17%
2009-03
|
-23.56%
2020-03
|
4871 | 49.7% | 45.2% | |
| Arbor Realty Trust Prf F(ABR_pf) | 22.80 | 2025-09-29 | 2021-10-05 |
Daily K
Minute K
|
25.58
2022-01-03
|
17.00
2023-03-24
|
1.0M
2021-10-05
|
0.0M
2022-07-05
|
+6.08%
2023-06-22
|
-7.82%
2024-07-09
|
+12.39%
2023-06
|
-18.70%
2023-03
|
972 | 49.3% | 46.3% | |
| BlackRock MuniHoldings NJ Quality(MUJ) | 11.44 | 2025-09-29 | 2005-01-03 |
Daily K
Minute K
|
17.37
2012-12-12
|
8.37
2008-10-10
|
0.5M
2022-12-29
|
0.0M
2016-02-05
|
+10.39%
2008-09-26
|
-14.61%
2020-03-13
|
+10.76%
2009-01
|
-14.66%
2008-09
|
5206 | 48.9% | 45.0% | |
| Lazard Global TR Income Closed(LGI) | 17.23 | 2025-09-29 | 2005-01-03 |
Daily K
Minute K
|
23.56
2007-12-26
|
7.60
2009-03-10
|
0.3M
2021-09-17
|
0.0M
2016-02-11
|
+21.30%
2008-10-09
|
-15.71%
2020-03-18
|
+20.10%
2008-12
|
-20.15%
2020-03
|
5207 | 52.3% | 44.8% | |
| Redwood(RWT) | 5.76 | 2025-09-29 | 2005-01-03 |
Daily K
Minute K
|
66.60
2007-02-07
|
2.14
2020-04-03
|
21.2M
2020-03-26
|
0.0M
2016-07-01
|
+60.52%
2020-03-24
|
-38.92%
2020-03-20
|
+42.82%
2008-12
|
-71.33%
2020-03
|
5205 | 49.8% | 47.8% | |
| Super Micro Computer(SMCI) | 46.36 | 2025-09-29 | 2007-03-29 |
Daily K
Minute K
|
1,229.00
2024-03-08
|
3.63
2008-11-13
|
338.0M
2025-02-19
|
0.0M
2009-12-24
|
+72.52%
2020-01-14
|
-90.26%
2024-10-01
|
+113.06%
2023-05
|
-34.89%
2024-08
|
4293 | 51.1% | 47.2% | |
| Spark I Acquisition(SPKL) | 11.63 | 2025-09-29 | 2023-11-27 |
Daily K
Minute K
|
11.95
2024-11-15
|
10.07
2023-11-27
|
0.8M
2025-06-03
|
-
2025-08-06
|
+2.25%
2025-07-09
|
-2.11%
2025-07-10
|
+0.97%
2024-07
|
-0.19%
2024-11
|
416 | 37.5% | 28.8% | |
| Surrozen(SRZN) | 11.66 | 2025-09-29 | 2021-08-12 |
Daily K
Minute K
|
18.17
2025-01-03
|
0.30
2023-11-09
|
9.7M
2021-09-07
|
0.0M
2022-06-09
|
+1,540.00%
2023-12-01
|
-35.71%
2024-03-28
|
+1,818.37%
2023-12
|
-72.60%
2022-11
|
1025 | 46.9% | 50.1% | |
| SINOPHARM ADR(SHTDY) | 11.76 | 2025-09-29 | 2016-04-01 |
Daily K
Minute K
|
29.09
2018-04-05
|
9.11
2020-03-19
|
1.8M
2020-01-30
|
0.0M
2016-09-26
|
+14.28%
2016-04-25
|
-16.39%
2018-04-06
|
+25.49%
2021-04
|
-27.96%
2020-03
|
2219 | 48.4% | 50.2% | |
| Marubeni ADR(MARUY) | 247.94 | 2025-09-29 | 2015-01-02 |
Daily K
Minute K
|
243.89
2025-09-11
|
42.85
2020-05-14
|
0.5M
2025-06-02
|
0.0M
2017-01-17
|
+12.87%
2020-08-27
|
-12.50%
2020-03-12
|
+29.80%
2020-08
|
-25.22%
2020-03
|
2189 | 51.5% | 47.6% | |
| Bavarian Nordic ADR(BVNRY) | 11.92 | 2025-09-29 | 2015-01-05 |
Daily K
Minute K
|
20.27
2017-08-31
|
4.95
2020-03-20
|
1.3M
2022-07-25
|
0.0M
2016-09-15
|
+72.80%
2022-05-18
|
-46.42%
2017-08-04
|
+71.79%
2022-05
|
-43.55%
2020-03
|
1446 | 47.9% | 48.8% | |