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 | ||||||
| Electromed(ELMD) | 24.55 | 2025-09-30 | 2010-08-13 |
Daily K
Minute K
|
35.56
2025-01-30
|
0.90
2013-09-13
|
4.6M
2013-12-31
|
0.0M
2010-09-24
|
+106.93%
2013-09-17
|
-18.26%
2017-10-20
|
+183.14%
2016-02
|
-39.72%
2014-01
|
3788 | 44.8% | 47.3% | |
| Cardiff Oncology(CRDF) | 2.06 | 2025-09-30 | 2020-05-08 |
Daily K
Minute K
|
25.50
2020-12-01
|
0.83
2020-05-08
|
48.7M
2024-12-10
|
0.0M
2023-04-27
|
+64.87%
2024-02-28
|
-41.12%
2022-09-01
|
+104.13%
2020-05
|
-47.43%
2022-01
|
1343 | 44.8% | 50.4% | |
| Verra Mobility(VRRM) | 24.70 | 2025-09-30 | 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% | |
| Telenor ASA ADR(TELNY) | 16.60 | 2025-09-30 | 2015-01-02 |
Daily K
Minute K
|
24.49
2018-01-17
|
8.55
2022-10-25
|
4.5M
2022-10-19
|
0.0M
2025-09-03
|
+13.56%
2020-09-01
|
-12.18%
2020-03-11
|
+20.34%
2017-07
|
-17.05%
2023-05
|
2689 | 49.9% | 47.8% | |
| Tokyu ADR(TOKUY) | 12.48 | 2025-09-24 | 2015-04-20 |
Daily K
Minute K
|
18.41
2020-01-07
|
9.15
2025-01-21
|
0.2M
2022-06-07
|
-
2025-07-16
|
+44.18%
2020-04-06
|
-32.23%
2020-04-03
|
+49.25%
2020-04
|
-13.13%
2020-07
|
475 | 48.8% | 48.4% | |
| Booz Allen Hamilton(BAH) | 99.95 | 2025-09-30 | 2010-11-18 |
Daily K
Minute K
|
190.59
2024-11-06
|
11.85
2012-09-04
|
12.6M
2017-06-16
|
0.0M
2011-03-09
|
+13.58%
2024-01-26
|
-34.42%
2012-08-30
|
+25.87%
2016-11
|
-18.26%
2024-11
|
3725 | 52.7% | 46.1% | |
| UBS AG London Branch ELKS 6(MLPB) | 24.99 | 2025-09-30 | 2015-10-16 |
Daily K
Minute K
|
156.01
2015-12-04
|
2.45
2015-12-09
|
1.1M
2023-03-30
|
-
2025-07-25
|
+5,693.66%
2015-12-03
|
-88.99%
2015-12-08
|
+183.56%
2015-12
|
-75.57%
2016-04
|
1597 | 51.0% | 47.3% | |
| Hancock Whitney(HWC) | 62.60 | 2025-09-30 | 2018-05-25 |
Daily K
Minute K
|
64.25
2025-08-27
|
14.32
2020-03-23
|
3.1M
2025-03-21
|
0.0M
2025-07-15
|
+20.91%
2020-03-24
|
-23.86%
2020-03-09
|
+19.99%
2020-11
|
-44.37%
2020-03
|
1834 | 48.6% | 50.8% | |
| Eagle Point Institutional Prf A(EIIA) | 25.12 | 2025-09-30 | 2024-10-18 |
Daily K
Minute K
|
26.33
2025-09-02
|
24.35
2025-09-11
|
0.1M
2025-09-11
|
0.0M
2025-08-12
|
+0.92%
2025-09-04
|
-0.98%
2025-09-09
|
+1.13%
2024-11
|
-0.92%
2024-10
|
222 | 49.1% | 40.1% | |
| Cognizant A(CTSH) | 67.07 | 2025-09-30 | 2005-01-03 |
Daily K
Minute K
|
108.00
2014-03-06
|
14.38
2008-11-21
|
83.7M
2006-11-16
|
0.3M
2016-02-16
|
+18.78%
2008-10-08
|
-50.66%
2014-03-10
|
+36.49%
2020-04
|
-50.83%
2014-03
|
5206 | 50.8% | 48.6% | |
| Vontier(VNT) | 41.97 | 2025-09-30 | 2020-10-09 |
Daily K
Minute K
|
45.62
2024-04-01
|
16.55
2022-09-29
|
30.1M
2021-03-19
|
0.2M
2024-12-24
|
+11.34%
2025-04-09
|
-12.18%
2022-02-17
|
+20.45%
2024-02
|
-24.25%
2022-09
|
1235 | 50.5% | 48.1% | |
| Cato(CATO) | 4.21 | 2025-09-30 | 2005-01-03 |
Daily K
Minute K
|
44.89
2015-02-24
|
2.19
2025-04-15
|
5.1M
2022-12-16
|
0.0M
2016-02-17
|
+34.15%
2025-08-21
|
-31.43%
2005-06-23
|
+40.49%
2018-05
|
-49.61%
2024-11
|
5206 | 49.1% | 49.2% | |
| Deutsche Lufthansa ADR(DLAKY) | 8.43 | 2025-09-30 | 2015-01-02 |
Daily K
Minute K
|
37.37
2018-01-04
|
5.40
2022-09-28
|
1.1M
2021-11-30
|
0.0M
2019-11-29
|
+18.99%
2020-11-05
|
-28.37%
2021-10-07
|
+31.04%
2020-11
|
-35.07%
2021-10
|
2689 | 49.1% | 49.3% | |
| W P Carey Inc(WPC) | 67.57 | 2025-09-30 | 2005-01-03 |
Daily K
Minute K
|
93.62
2019-10-22
|
16.15
2009-03-03
|
34.7M
2023-11-29
|
0.0M
2007-11-23
|
+20.63%
2008-10-09
|
-17.79%
2020-03-16
|
+26.84%
2009-05
|
-28.53%
2020-03
|
5205 | 51.2% | 47.7% | |
| Monarch(MCRI) | 105.84 | 2025-09-30 | 2005-01-03 |
Daily K
Minute K
|
113.88
2025-07-17
|
3.59
2009-03-06
|
2.1M
2005-03-04
|
0.0M
2016-02-12
|
+34.25%
2009-04-20
|
-48.96%
2005-03-30
|
+98.06%
2009-04
|
-49.63%
2005-03
|
5205 | 51.1% | 47.6% | |
| Anheuser Busch ADR(BUD) | 59.60 | 2025-09-30 | 2009-07-01 |
Daily K
Minute K
|
136.08
2016-09-26
|
32.58
2020-03-19
|
13.5M
2013-01-31
|
0.0M
2009-08-18
|
+10.84%
2020-03-20
|
-16.01%
2020-03-16
|
+27.64%
2020-11
|
-24.71%
2020-03
|
4074 | 50.1% | 49.1% | |
| TPG RE Finance(TRTX) | 8.56 | 2025-09-30 | 2017-07-20 |
Daily K
Minute K
|
21.30
2020-02-19
|
2.45
2020-04-03
|
8.3M
2020-04-07
|
0.0M
2017-11-24
|
+68.62%
2020-03-23
|
-33.25%
2020-03-13
|
+83.53%
2020-04
|
-72.58%
2020-03
|
2047 | 50.3% | 46.3% | |
| Peoples Bancorp(PEBO) | 29.99 | 2025-09-30 | 2005-01-03 |
Daily K
Minute K
|
39.58
2018-06-21
|
7.25
2009-03-09
|
0.8M
2023-04-28
|
0.0M
2016-02-09
|
+22.63%
2009-03-20
|
-19.95%
2008-12-01
|
+45.84%
2009-03
|
-45.83%
2009-01
|
5186 | 49.4% | 49.5% | |
| Dollar General(DG) | 103.35 | 2025-09-30 | 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% | |
| Kao ADR(KAOOY) | 8.63 | 2025-09-30 | 2015-01-02 |
Daily K
Minute K
|
79.75
2018-04-09
|
6.59
2022-11-03
|
4.8M
2021-02-24
|
0.0M
2018-05-03
|
+8.72%
2024-05-03
|
-80.49%
2018-05-03
|
+15.28%
2017-05
|
-19.20%
2018-10
|
2687 | 48.9% | 48.6% | |
| Unum(UNM) | 77.78 | 2025-09-30 | 2005-01-03 |
Daily K
Minute K
|
84.48
2025-03-25
|
7.61
2009-03-06
|
48.6M
2021-09-17
|
0.1M
2008-09-19
|
+26.20%
2020-03-23
|
-29.63%
2008-10-08
|
+35.87%
2008-12
|
-40.06%
2020-03
|
5206 | 51.8% | 47.0% | |
| WH ADR(WHGLY) | 21.69 | 2025-09-30 | 2015-01-02 |
Daily K
Minute K
|
25.06
2018-02-01
|
9.76
2015-09-30
|
1.3M
2025-06-26
|
0.0M
2015-03-17
|
+14.78%
2020-03-24
|
-10.96%
2021-03-31
|
+20.91%
2016-03
|
-23.46%
2019-05
|
2640 | 48.9% | 49.0% | |
| Cohen & Steers Closed End Op Closed(FOF) | 13.04 | 2025-09-30 | 2006-11-28 |
Daily K
Minute K
|
21.00
2006-12-14
|
3.00
2008-10-10
|
1.1M
2011-01-12
|
0.0M
2016-02-09
|
+14.12%
2020-03-20
|
-17.30%
2020-03-13
|
+13.76%
2020-04
|
-24.53%
2020-03
|
4726 | 50.8% | 44.8% | |
| Angel Oak Financial Strategies(FINS) | 13.11 | 2025-09-30 | 2019-05-29 |
Daily K
Minute K
|
21.98
2020-01-22
|
11.61
2023-08-18
|
1.0M
2019-05-29
|
0.0M
2020-06-29
|
+27.86%
2020-03-16
|
-25.47%
2020-03-13
|
+5.66%
2020-08
|
-15.39%
2020-03
|
1582 | 48.4% | 45.6% | |
| Dominion Energy(D) | 61.17 | 2025-09-30 | 2005-01-03 |
Daily K
Minute K
|
93.63
2007-04-30
|
27.15
2009-03-09
|
29.1M
2007-08-07
|
0.1M
2016-02-16
|
+17.23%
2020-03-17
|
-49.06%
2007-11-20
|
+12.73%
2023-11
|
-47.57%
2007-11
|
5207 | 51.3% | 47.9% | |
| Reaves Utility(UTG) | 39.56 | 2025-09-30 | 2005-01-03 |
Daily K
Minute K
|
40.20
2020-02-12
|
7.39
2009-03-09
|
1.3M
2025-04-04
|
0.0M
2016-07-01
|
+24.08%
2008-10-10
|
-20.63%
2020-03-18
|
+19.91%
2009-03
|
-24.18%
2009-02
|
5204 | 53.7% | 43.9% | |
| 1st Source(SRCE) | 61.56 | 2025-09-30 | 2005-01-03 |
Daily K
Minute K
|
68.13
2024-11-25
|
12.61
2008-12-02
|
0.7M
2025-03-21
|
0.0M
2016-07-01
|
+37.44%
2008-10-09
|
-26.70%
2008-11-28
|
+45.15%
2008-12
|
-25.52%
2020-03
|
5204 | 50.0% | 48.9% | |
| Ensign Energy Services(ESI) | 1.76 | 2025-09-30 | 2005-01-03 |
Daily K
Minute K
|
133.75
2009-02-03
|
0.29
2016-09-01
|
43.4M
2025-03-21
|
0.0M
2016-02-05
|
+3,156.98%
2019-02-01
|
-61.07%
2016-08-17
|
+141.87%
2014-10
|
-83.18%
2016-08
|
4600 | 49.2% | 49.6% | |
| Brookfield Infrastructure Partners LP(BIP_pa) | 17.64 | 2025-09-30 | 2020-09-15 |
Daily K
Minute K
|
26.81
2021-01-04
|
15.00
2023-11-01
|
0.8M
2020-09-15
|
0.0M
2022-10-28
|
+6.97%
2023-06-21
|
-5.25%
2023-09-18
|
+21.68%
2023-01
|
-11.32%
2023-10
|
1252 | 47.8% | 48.3% | |
| Abrdn Global Dynamic Dividend Fund(AGD) | 13.32 | 2025-09-30 | 2006-07-27 |
Daily K
Minute K
|
25.50
2007-07-17
|
3.90
2008-10-08
|
1.4M
2013-01-22
|
0.0M
2016-07-01
|
+100.79%
2014-01-17
|
-15.08%
2020-03-13
|
+88.87%
2014-01
|
-28.21%
2010-05
|
4812 | 51.1% | 44.2% | |
| John Hancock Premium Dividend Fund(PDT) | 13.34 | 2025-09-30 | 2005-01-03 |
Daily K
Minute K
|
18.74
2020-02-21
|
4.23
2008-10-10
|
0.8M
2012-06-29
|
0.0M
2006-10-13
|
+27.57%
2020-03-19
|
-20.95%
2020-03-13
|
+26.68%
2020-04
|
-25.31%
2020-03
|
5206 | 51.0% | 44.8% | |
| Fusion Fuel Green(HTOO) | 4.45 | 2025-09-30 | 2020-12-10 |
Daily K
Minute K
|
48.50
2020-12-10
|
0.19
2025-06-26
|
279.8M
2024-12-04
|
0.0M
2022-06-28
|
+90.00%
2024-02-13
|
-37.94%
2024-10-30
|
+103.16%
2023-11
|
-50.67%
2023-08
|
1194 | 41.5% | 55.9% | |
| Mongolia Growth Group(YAK) | 0.89 | 2025-09-30 | 2015-01-02 |
Daily K
Minute K
|
1.62
2022-03-11
|
0.08
2020-03-09
|
0.9M
2022-06-23
|
-
2025-09-08
|
+58.82%
2020-10-21
|
-33.33%
2020-03-09
|
+59.90%
2021-09
|
-24.00%
2018-02
|
2220 | 45.5% | 45.6% | |
| Digitalbridge Group Pref I(DBRG_pi) | 22.30 | 2025-09-30 | 2017-05-25 |
Daily K
Minute K
|
26.24
2021-06-30
|
6.75
2020-03-18
|
2.7M
2017-05-25
|
0.0M
2022-03-22
|
+38.83%
2020-04-08
|
-27.42%
2020-03-11
|
+89.60%
2020-04
|
-60.21%
2020-03
|
2086 | 48.8% | 46.5% | |
| Blackrock Multi Sectorome Closed(BIT) | 13.39 | 2025-09-30 | 2013-02-26 |
Daily K
Minute K
|
20.50
2013-03-25
|
8.41
2020-03-19
|
1.9M
2013-02-26
|
0.0M
2016-02-09
|
+11.01%
2020-03-19
|
-20.39%
2020-03-17
|
+14.69%
2020-04
|
-23.07%
2020-03
|
3157 | 49.1% | 45.2% | |
| Michelin ADR(MGDDY) | 17.92 | 2025-09-30 | 2015-01-02 |
Daily K
Minute K
|
22.23
2022-01-13
|
9.28
2020-03-23
|
7.1M
2025-02-13
|
0.0M
2015-06-12
|
+8.80%
2022-03-09
|
-14.50%
2020-03-11
|
+18.26%
2020-04
|
-18.79%
2022-02
|
2689 | 49.8% | 47.9% | |
| Axon Enterprise(AXON) | 717.64 | 2025-09-30 | 2005-01-03 |
Daily K
Minute K
|
885.92
2025-08-05
|
2.54
2008-11-21
|
69.9M
2005-01-13
|
0.1M
2023-11-24
|
+36.80%
2008-11-18
|
-29.68%
2005-01-10
|
+53.41%
2018-05
|
-40.03%
2005-01
|
5207 | 49.9% | 48.4% | |
| Nuveen Municipal Value Fund Inc(NUV) | 8.98 | 2025-09-30 | 2005-01-03 |
Daily K
Minute K
|
11.97
2021-02-09
|
7.10
2008-10-10
|
2.3M
2013-12-23
|
0.0M
2016-07-01
|
+8.77%
2020-03-20
|
-7.14%
2008-09-19
|
+5.49%
2015-01
|
-8.61%
2020-03
|
5202 | 46.7% | 43.8% | |
| Capital Product(CCEC) | 22.51 | 2025-09-30 | 2024-08-26 |
Daily K
Minute K
|
24.83
2025-07-15
|
14.09
2025-04-07
|
0.4M
2025-07-18
|
0.0M
2025-07-15
|
+8.57%
2024-09-23
|
-7.93%
2025-04-04
|
+8.60%
2024-09
|
-3.78%
2024-10
|
262 | 52.3% | 45.4% | |
| Greene County(GCBC) | 22.60 | 2025-09-30 | 2005-01-03 |
Daily K
Minute K
|
89.79
2022-11-25
|
9.50
2008-10-13
|
0.4M
2021-06-25
|
0.0M
2017-11-13
|
+31.47%
2016-02-10
|
-49.30%
2016-03-14
|
+31.06%
2023-05
|
-58.73%
2023-03
|
5186 | 37.2% | 36.8% | |
| Atco(ACOx) | 36.19 | 2025-09-30 | 2015-01-26 |
Daily K
Minute K
|
41.49
2020-02-21
|
20.25
2020-03-23
|
0.2M
2021-11-30
|
-
2025-09-09
|
+18.27%
2017-11-01
|
-18.21%
2017-10-26
|
+20.30%
2017-11
|
-28.65%
2020-03
|
1526 | 51.2% | 47.3% | |
| Eastern Bankshares(EBC) | 18.15 | 2025-09-30 | 2020-10-15 |
Daily K
Minute K
|
23.03
2021-05-25
|
9.93
2023-05-04
|
39.5M
2020-10-15
|
0.2M
2022-11-25
|
+13.40%
2024-10-29
|
-17.09%
2023-03-10
|
+23.85%
2020-11
|
-19.26%
2023-03
|
1233 | 50.3% | 47.7% | |
| Cyberark Software(CYBR) | 483.15 | 2025-09-30 | 2014-09-24 |
Daily K
Minute K
|
480.59
2025-09-10
|
22.12
2014-09-24
|
21.8M
2014-09-24
|
0.0M
2016-07-01
|
+27.36%
2014-11-12
|
-16.96%
2015-02-23
|
+74.32%
2015-02
|
-24.64%
2020-02
|
2757 | 52.7% | 46.8% | |
| THK Co ADR(THKLY) | 13.72 | 2025-09-30 | 2015-01-02 |
Daily K
Minute K
|
22.51
2018-02-26
|
7.27
2016-02-03
|
1.3M
2020-04-22
|
0.0M
2018-05-25
|
+20.91%
2024-11-07
|
-13.85%
2020-03-12
|
+44.35%
2024-11
|
-21.43%
2018-12
|
2677 | 49.1% | 49.4% | |
| First Capital(FCAP) | 45.80 | 2025-09-30 | 2005-01-03 |
Daily K
Minute K
|
81.71
2020-06-22
|
11.77
2009-03-06
|
0.5M
2015-11-27
|
0.0M
2016-12-09
|
+27.52%
2009-03-11
|
-20.73%
2020-03-30
|
+28.56%
2020-05
|
-23.66%
2020-07
|
4947 | 34.1% | 34.6% | |
| Merchants National(MNPP) | 1,924.20 | 2025-09-30 | 2015-01-02 |
Daily K
Minute K
|
2,300.00
2015-06-26
|
650.00
2020-03-25
|
0.0M
2018-05-08
|
-
2025-09-08
|
+44.91%
2020-03-18
|
-21.43%
2020-11-09
|
+12.54%
2024-05
|
-10.70%
2016-01
|
603 | 35.2% | 35.8% | |
| DR Horton(DHI) | 169.48 | 2025-09-30 | 2005-01-03 |
Daily K
Minute K
|
199.85
2024-09-19
|
3.79
2008-11-21
|
35.9M
2009-11-20
|
0.2M
2016-07-01
|
+38.00%
2008-11-24
|
-25.35%
2005-03-16
|
+44.49%
2020-04
|
-44.43%
2008-10
|
5207 | 49.8% | 49.4% | |
| Outfront Media(OUT) | 18.32 | 2025-09-30 | 2014-03-28 |
Daily K
Minute K
|
35.69
2014-06-26
|
7.07
2020-03-23
|
36.0M
2014-07-10
|
0.0M
2016-02-05
|
+36.81%
2020-03-23
|
-37.82%
2020-03-13
|
+41.13%
2020-11
|
-50.31%
2020-03
|
2881 | 49.2% | 49.3% | |
| abrdn Australia Equity Fund,(IAF) | 4.59 | 2025-09-30 | 2005-01-03 |
Daily K
Minute K
|
18.99
2007-06-21
|
2.99
2020-03-23
|
2.4M
2005-12-22
|
0.0M
2016-02-08
|
+28.02%
2008-10-03
|
-15.41%
2008-09-22
|
+39.35%
2009-05
|
-22.26%
2008-11
|
5205 | 49.5% | 45.4% | |
| Eaton Vance Tax Advantaged Glbl Div(ETO) | 27.56 | 2025-09-30 | 2005-01-03 |
Daily K
Minute K
|
36.23
2007-10-31
|
8.78
2009-03-09
|
0.5M
2022-08-17
|
0.0M
2016-02-16
|
+21.23%
2008-10-10
|
-17.19%
2020-03-18
|
+25.31%
2020-04
|
-26.01%
2008-09
|
5207 | 53.3% | 44.3% | |