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 | ||||||
| Ecolab(ECL) | 273.86 | 2025-09-30 | 2005-01-03 |
Daily K
Minute K
|
286.04
2025-08-20
|
29.27
2009-03-06
|
38.4M
2020-06-02
|
0.0M
2016-02-12
|
+22.16%
2020-03-24
|
-11.74%
2020-03-23
|
+31.90%
2020-04
|
-23.94%
2008-10
|
5206 | 52.4% | 46.9% | |
| Aflac(AFL) | 111.70 | 2025-09-30 | 2005-01-03 |
Daily K
Minute K
|
115.50
2024-10-04
|
10.83
2009-03-09
|
46.3M
2009-01-22
|
0.1M
2016-07-01
|
+30.28%
2009-03-18
|
-50.60%
2018-03-19
|
+54.08%
2009-04
|
-50.08%
2018-03
|
5206 | 52.9% | 46.4% | |
| Akzo Nobel ADR(AKZOY) | 23.84 | 2025-09-30 | 2015-01-02 |
Daily K
Minute K
|
44.14
2021-06-01
|
16.47
2020-03-19
|
3.7M
2024-04-02
|
0.0M
2019-01-24
|
+13.08%
2017-03-03
|
-14.81%
2020-03-16
|
+23.02%
2020-04
|
-23.89%
2022-06
|
2689 | 50.9% | 48.1% | |
| BlackRock MuniHoldings NY Q Closed(MHN) | 10.22 | 2025-09-30 | 2005-01-03 |
Daily K
Minute K
|
17.10
2012-11-29
|
6.50
2008-10-10
|
0.7M
2019-08-06
|
0.0M
2016-02-12
|
+9.42%
2008-09-25
|
-14.48%
2020-03-16
|
+12.71%
2023-11
|
-15.52%
2008-09
|
5205 | 48.3% | 45.8% | |
| Unifirst(UNF) | 167.19 | 2025-09-30 | 2005-01-03 |
Daily K
Minute K
|
258.86
2021-03-11
|
20.16
2009-03-09
|
1.8M
2006-07-20
|
0.0M
2016-02-17
|
+20.88%
2025-01-07
|
-14.25%
2025-03-25
|
+37.53%
2005-01
|
-24.78%
2008-10
|
5205 | 50.5% | 48.6% | |
| Synaptics(SYNA) | 68.34 | 2025-09-30 | 2005-01-03 |
Daily K
Minute K
|
299.39
2021-12-07
|
13.85
2008-12-24
|
38.1M
2005-02-09
|
0.0M
2025-07-15
|
+28.95%
2014-06-11
|
-35.10%
2008-09-02
|
+45.52%
2011-10
|
-38.69%
2008-01
|
5204 | 50.1% | 49.5% | |
| abrdn National Municipal(VFL) | 10.26 | 2025-09-30 | 2005-01-03 |
Daily K
Minute K
|
17.89
2005-09-02
|
6.24
2008-10-10
|
0.3M
2022-11-01
|
0.0M
2021-10-01
|
+9.94%
2008-09-17
|
-15.92%
2020-03-10
|
+19.35%
2009-01
|
-18.91%
2008-09
|
5192 | 47.3% | 44.0% | |
| Terex(TEX) | 51.30 | 2025-09-30 | 2005-01-03 |
Daily K
Minute K
|
103.14
2006-05-05
|
7.34
2009-03-06
|
23.3M
2009-05-29
|
0.1M
2016-02-08
|
+36.58%
2016-01-26
|
-52.29%
2006-07-14
|
+73.15%
2011-10
|
-54.87%
2006-07
|
5206 | 50.3% | 49.0% | |
| Federal Agricultural Mortgage(AGM_pf) | 20.66 | 2025-09-30 | 2020-08-14 |
Daily K
Minute K
|
27.52
2020-12-04
|
17.82
2023-10-06
|
3.4M
2020-08-14
|
0.0M
2021-06-10
|
+16.29%
2023-06-28
|
-9.88%
2023-06-29
|
+19.05%
2023-11
|
-10.07%
2022-09
|
1273 | 47.1% | 49.9% | |
| Canada Goose(GOOS) | 13.79 | 2025-09-30 | 2017-03-16 |
Daily K
Minute K
|
72.27
2018-11-14
|
6.73
2025-04-09
|
22.7M
2017-03-16
|
0.2M
2024-08-28
|
+33.09%
2018-06-15
|
-30.87%
2019-05-29
|
+38.34%
2018-06
|
-37.08%
2018-12
|
2135 | 50.1% | 48.9% | |
| BanColombia ADR(CIB) | 51.94 | 2025-09-30 | 2005-01-03 |
Daily K
Minute K
|
70.62
2013-02-04
|
12.40
2005-03-29
|
5.9M
2007-07-17
|
0.0M
2016-02-16
|
+29.17%
2020-03-25
|
-20.36%
2020-03-16
|
+26.12%
2009-09
|
-46.43%
2020-03
|
5206 | 50.4% | 48.6% | |
| Amrize(AMRZ) | 48.53 | 2025-09-30 | - |
Daily K
Minute K
|
0.00
-
|
0.00
-
|
-
-
|
-
-
|
-
-
|
-
-
|
-
-
|
-
-
|
0 | 0.0% | 0.0% | |
| Bleichroeder Acquisition I(BACQ) | 10.40 | 2025-09-30 | 2024-12-02 |
Daily K
Minute K
|
10.55
2025-08-14
|
9.80
2024-12-02
|
2.0M
2025-04-14
|
-
2025-07-25
|
+1.36%
2025-07-21
|
-1.24%
2025-07-22
|
+0.10%
2024-12
|
0.10%
2024-12
|
190 | 38.9% | 24.7% | |
| MFS High Yield Municipal Closed(CMU) | 3.47 | 2025-09-30 | 2005-01-03 |
Daily K
Minute K
|
6.15
2007-05-21
|
1.81
2008-10-10
|
1.0M
2022-05-27
|
0.0M
2016-02-08
|
+25.71%
2008-09-29
|
-13.30%
2008-09-22
|
+16.49%
2009-01
|
-17.74%
2008-09
|
5207 | 44.7% | 43.2% | |
| Unilever ADR(UL) | 59.28 | 2025-09-30 | 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% | |
| Henderson Land Development(HLDCY) | 3.49 | 2025-09-30 | 2015-01-02 |
Daily K
Minute K
|
5.98
2018-01-26
|
2.42
2023-09-26
|
2.5M
2022-11-01
|
0.0M
2019-05-07
|
+8.74%
2024-09-11
|
-12.99%
2021-09-02
|
+30.98%
2022-11
|
-18.71%
2022-09
|
2657 | 46.2% | 46.5% | |
| ENI ADR(E) | 34.95 | 2025-09-30 | 2005-01-03 |
Daily K
Minute K
|
152.10
2005-09-21
|
12.10
2020-03-16
|
5.4M
2011-08-05
|
0.0M
2016-02-16
|
+14.93%
2008-10-09
|
-60.24%
2006-01-10
|
+31.50%
2020-11
|
-58.14%
2006-01
|
5205 | 52.3% | 46.8% | |
| Cantor Equity Partners II(CEPT) | 10.51 | 2025-09-30 | 2025-05-02 |
Daily K
Minute K
|
12.49
2025-07-15
|
10.33
2025-07-31
|
10.2M
2025-05-02
|
0.0M
2025-09-11
|
+3.34%
2025-07-15
|
-3.88%
2025-06-25
|
-
-
|
-
-
|
91 | 40.7% | 51.6% | |
| LyondellBasell Industries(LYB) | 49.04 | 2025-09-30 | 2010-04-28 |
Daily K
Minute K
|
121.95
2018-01-29
|
14.86
2010-07-07
|
41.1M
2012-09-04
|
0.1M
2016-02-10
|
+19.54%
2020-03-17
|
-25.49%
2020-03-16
|
+36.35%
2011-10
|
-33.40%
2020-03
|
3868 | 51.2% | 48.4% | |
| Allspring(EAD) | 7.01 | 2025-09-30 | 2005-01-03 |
Daily K
Minute K
|
16.30
2005-01-10
|
3.28
2008-10-10
|
5.4M
2012-08-01
|
0.0M
2016-02-05
|
+19.83%
2008-09-02
|
-20.12%
2008-09-10
|
+21.10%
2008-12
|
-25.72%
2008-09
|
5205 | 48.9% | 43.2% | |
| Rithm Capital Prf D(RITM_pd) | 24.56 | 2025-09-30 | 2021-09-15 |
Daily K
Minute K
|
25.64
2021-12-31
|
16.69
2022-10-21
|
6.5M
2021-09-15
|
0.0M
2023-04-20
|
+5.91%
2022-10-28
|
-5.04%
2022-06-14
|
+14.50%
2023-01
|
-9.79%
2022-06
|
1002 | 49.8% | 46.4% | |
| OceanFirst(OCFC) | 17.57 | 2025-09-30 | 2005-01-03 |
Daily K
Minute K
|
30.90
2018-06-21
|
7.13
2009-03-09
|
1.7M
2021-05-13
|
0.0M
2005-08-29
|
+21.39%
2009-06-26
|
-16.26%
2009-03-27
|
+32.48%
2008-12
|
-27.63%
2009-02
|
5205 | 48.7% | 49.4% | |
| Hesai ADR(HSAI) | 28.12 | 2025-09-30 | 2023-02-09 |
Daily K
Minute K
|
30.44
2025-09-08
|
3.28
2024-02-02
|
36.5M
2024-11-26
|
0.0M
2023-10-02
|
+50.41%
2025-03-11
|
-31.05%
2024-02-01
|
+80.89%
2024-12
|
-38.18%
2023-04
|
649 | 47.6% | 50.7% | |
| Blackstone GSO Senior Floating Rate(BSL) | 14.06 | 2025-09-30 | 2010-05-26 |
Daily K
Minute K
|
22.21
2013-05-10
|
8.65
2020-03-19
|
0.6M
2016-03-14
|
0.0M
2016-02-09
|
+12.73%
2020-03-11
|
-25.16%
2020-03-10
|
+10.90%
2020-04
|
-24.36%
2020-03
|
3849 | 47.6% | 47.2% | |
| 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% | |
| Halliburton(HAL) | 24.61 | 2025-09-30 | 2005-01-03 |
Daily K
Minute K
|
83.97
2006-04-20
|
4.25
2020-03-18
|
99.3M
2007-03-20
|
0.6M
2016-02-10
|
+26.53%
2020-03-24
|
-52.30%
2006-07-17
|
+59.09%
2020-04
|
-60.22%
2020-03
|
5207 | 50.3% | 49.0% | |
| PennyMac Mortgage A(PMT_pa) | 24.64 | 2025-09-30 | 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% | |
| BlackRock MuniYield Fund(MYD) | 10.56 | 2025-09-30 | 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% | |
| Capital Bancorp(CBNK) | 31.70 | 2025-09-30 | 2018-09-26 |
Daily K
Minute K
|
36.40
2025-07-21
|
6.98
2020-03-16
|
1.0M
2018-09-26
|
0.0M
2019-12-09
|
+69.91%
2020-03-16
|
-36.37%
2020-03-13
|
+24.58%
2024-07
|
-18.07%
2023-03
|
1749 | 48.9% | 48.8% | |
| Monster Beverage(MNST) | 67.32 | 2025-09-30 | 2005-01-03 |
Daily K
Minute K
|
210.88
2006-07-06
|
20.52
2008-10-10
|
90.3M
2006-08-07
|
0.0M
2016-07-01
|
+30.48%
2014-08-15
|
-77.32%
2006-07-10
|
+56.21%
2005-11
|
-76.80%
2006-07
|
5206 | 51.7% | 47.8% | |
| Tractor Supply(TSCO) | 56.85 | 2025-09-30 | 2005-01-03 |
Daily K
Minute K
|
307.64
2024-10-15
|
26.70
2008-07-11
|
30.0M
2014-01-23
|
0.0M
2016-02-12
|
+22.18%
2006-02-02
|
-79.58%
2024-12-20
|
+30.04%
2008-07
|
-81.72%
2024-12
|
5204 | 51.7% | 47.8% | |
| Energizer(ENR) | 24.89 | 2025-09-30 | 2015-06-12 |
Daily K
Minute K
|
65.57
2018-08-03
|
19.70
2025-06-20
|
12.4M
2023-09-15
|
0.0M
2015-06-12
|
+24.95%
2025-08-04
|
-14.79%
2020-11-11
|
+36.75%
2020-04
|
-34.51%
2020-03
|
2559 | 50.8% | 48.5% | |
| Equifax(EFX) | 256.53 | 2025-09-30 | 2005-01-03 |
Daily K
Minute K
|
309.63
2024-09-16
|
19.38
2008-11-21
|
34.5M
2017-09-14
|
0.0M
2016-07-01
|
+14.94%
2021-04-22
|
-14.78%
2018-10-24
|
+29.82%
2023-11
|
-25.14%
2017-09
|
5207 | 52.3% | 47.0% | |
| Duke Energy(DUKB) | 24.99 | 2025-09-30 | 2018-09-20 |
Daily K
Minute K
|
28.84
2020-12-31
|
21.50
2020-03-18
|
1.8M
2021-02-19
|
0.0M
2018-11-23
|
+8.93%
2020-03-18
|
-9.10%
2020-03-11
|
+9.00%
2023-01
|
-6.75%
2022-12
|
1753 | 49.5% | 46.5% | |
| 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% | |
| O’Reilly Automotive(ORLY) | 107.81 | 2025-09-30 | 2005-01-03 |
Daily K
Minute K
|
1,458.37
2025-04-03
|
20.00
2008-10-24
|
27.9M
2009-03-26
|
0.0M
2016-07-01
|
+18.39%
2009-02-19
|
-93.20%
2025-06-10
|
+34.50%
2020-04
|
-46.99%
2005-06
|
5205 | 52.9% | 46.6% | |
| Ampol ADR(CTXAY) | 39.55 | 2025-09-30 | 2015-01-27 |
Daily K
Minute K
|
55.00
2024-04-04
|
23.99
2025-04-09
|
0.3M
2021-05-27
|
0.0M
2021-07-01
|
+15.05%
2021-06-07
|
-13.28%
2022-10-25
|
+17.97%
2023-01
|
-17.47%
2022-09
|
1022 | 49.0% | 50.3% | |
| Sony ADR(SONY) | 28.79 | 2025-09-30 | 2021-04-01 |
Daily K
Minute K
|
133.75
2022-01-05
|
17.42
2024-10-23
|
24.5M
2025-03-21
|
0.2M
2021-12-30
|
+9.69%
2022-10-31
|
-79.98%
2024-10-09
|
+16.71%
2023-01
|
-81.82%
2024-10
|
1117 | 50.0% | 49.2% | |
| Netstreit(NTST) | 18.04 | 2025-09-30 | 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% | |
| 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% | |
| Qantas Airways ADR(QABSY) | 36.10 | 2025-09-30 | 2015-02-18 |
Daily K
Minute K
|
40.60
2025-09-11
|
6.40
2020-03-19
|
1.1M
2015-10-29
|
0.0M
2019-05-31
|
+82.30%
2018-10-30
|
-41.45%
2018-10-29
|
+89.38%
2018-11
|
-41.95%
2020-03
|
1618 | 47.3% | 43.8% | |
| Public Storage(PSA) | 288.85 | 2025-09-30 | 2005-01-03 |
Daily K
Minute K
|
421.76
2022-04-21
|
45.35
2009-03-06
|
15.6M
2005-08-18
|
0.0M
2016-07-01
|
+20.28%
2008-10-10
|
-18.67%
2008-12-01
|
+39.87%
2008-12
|
-18.14%
2009-01
|
5207 | 52.8% | 46.9% | |
| PennyMac Mortgage(PMT) | 25.32 | 2025-09-30 | 2023-09-28 |
Daily K
Minute K
|
26.49
2024-08-27
|
23.75
2023-10-03
|
0.5M
2025-05-16
|
-
2025-09-10
|
+1.21%
2024-08-27
|
-2.47%
2024-05-31
|
+2.25%
2023-11
|
-1.63%
2024-12
|
480 | 53.1% | 40.4% | |
| Zurn Water Solutions(ZWS) | 47.03 | 2025-09-30 | 2021-10-05 |
Daily K
Minute K
|
47.38
2025-09-11
|
19.29
2023-03-24
|
25.8M
2024-09-20
|
0.1M
2025-07-15
|
+12.20%
2025-07-30
|
-11.03%
2022-10-26
|
+15.86%
2023-06
|
-15.78%
2022-01
|
988 | 50.2% | 48.5% | |
| Franklin BSP Realty Trust(FBRT) | 10.86 | 2025-09-30 | 2021-10-19 |
Daily K
Minute K
|
17.74
2021-10-19
|
9.79
2025-07-31
|
13.7M
2022-06-17
|
0.1M
2025-07-15
|
+8.77%
2022-11-08
|
-12.55%
2022-09-27
|
+28.44%
2022-10
|
-17.20%
2022-08
|
978 | 48.7% | 48.7% | |
| Croda Intl ADR(COIHY) | 18.14 | 2025-09-30 | 2015-01-05 |
Daily K
Minute K
|
71.42
2021-12-30
|
16.26
2025-09-04
|
2.0M
2024-10-03
|
0.0M
2015-02-19
|
+16.39%
2019-06-13
|
-20.17%
2016-05-02
|
+18.90%
2020-04
|
-23.64%
2022-01
|
2275 | 49.0% | 49.0% | |
| Denali Therapeutics(DNLI) | 14.52 | 2025-09-30 | 2017-12-08 |
Daily K
Minute K
|
93.94
2020-12-22
|
10.57
2025-04-07
|
6.3M
2020-08-06
|
0.1M
2018-02-14
|
+38.25%
2024-02-27
|
-15.40%
2021-01-04
|
+54.20%
2018-08
|
-34.77%
2021-07
|
1949 | 48.0% | 51.4% | |
| Arrowmark Financial(BANX) | 21.92 | 2025-09-30 | 2013-11-07 |
Daily K
Minute K
|
28.60
2013-11-18
|
9.25
2020-03-18
|
0.4M
2014-11-04
|
0.0M
2016-02-12
|
+30.56%
2020-03-18
|
-22.82%
2020-03-17
|
+20.23%
2020-08
|
-22.60%
2020-03
|
2972 | 48.7% | 48.1% | |
| Morgan Stanley EM Debt Closed(MSD) | 7.37 | 2025-09-30 | 2005-01-03 |
Daily K
Minute K
|
12.56
2013-01-25
|
4.30
2008-10-10
|
0.6M
2018-12-17
|
0.0M
2016-02-05
|
+20.67%
2008-09-19
|
-15.88%
2020-03-12
|
+14.59%
2008-12
|
-21.41%
2008-09
|
5207 | 49.1% | 43.0% | |
| CB Financial Services Inc(CBFV) | 33.21 | 2025-09-30 | 2014-11-03 |
Daily K
Minute K
|
36.95
2018-06-04
|
3.61
2015-12-24
|
0.8M
2015-12-23
|
0.0M
2018-03-13
|
+525.34%
2015-12-07
|
-71.19%
2015-11-10
|
+13.53%
2024-07
|
-32.95%
2020-03
|
2622 | 48.4% | 46.1% | |