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 | ||||||
| Americold Realty(COLD) | 12.31 | 2025-10-01 | 2018-01-19 |
Daily K
Minute K
|
41.29
2020-08-06
|
13.11
2025-09-10
|
23.6M
2019-04-17
|
0.2M
2018-04-25
|
+18.19%
2020-03-17
|
-19.15%
2020-03-16
|
+21.92%
2020-05
|
-22.33%
2021-09
|
1903 | 50.7% | 47.6% | |
| Utz Brands(UTZ) | 12.31 | 2025-10-01 | 2020-08-31 |
Daily K
Minute K
|
30.09
2021-05-04
|
11.17
2023-10-12
|
7.8M
2021-06-25
|
0.1M
2022-11-25
|
+7.90%
2022-05-10
|
-8.65%
2025-05-01
|
+19.85%
2023-12
|
-23.08%
2021-05
|
1263 | 48.9% | 49.0% | |
| ConnectOne(CNOB) | 24.63 | 2025-10-01 | 2005-01-03 |
Daily K
Minute K
|
37.00
2022-01-14
|
6.35
2009-03-20
|
1.7M
2009-06-26
|
0.0M
2008-12-24
|
+23.79%
2008-10-13
|
-25.37%
2020-03-18
|
+28.07%
2016-11
|
-38.85%
2020-03
|
5205 | 47.5% | 48.9% | |
| Newsmax(NMAX) | 12.32 | 2025-10-01 | 2025-03-31 |
Daily K
Minute K
|
265.00
2025-04-01
|
11.40
2025-08-11
|
11.4M
2025-04-01
|
0.3M
2025-07-31
|
+179.01%
2025-04-01
|
-77.46%
2025-04-02
|
-
-
|
-
-
|
114 | 42.1% | 54.4% | |
| UBS AG London Branch ELKS 5(AMUB) | 18.57 | 2025-10-01 | 2015-10-16 |
Daily K
Minute K
|
21.61
2015-10-16
|
3.68
2020-03-18
|
0.8M
2015-12-23
|
-
2025-06-11
|
+18.71%
2016-04-06
|
-22.84%
2020-03-09
|
+53.65%
2020-04
|
-48.74%
2020-03
|
1517 | 52.4% | 46.2% | |
| Union(UNB) | 24.78 | 2025-10-01 | 2005-01-03 |
Daily K
Minute K
|
55.00
2017-12-18
|
13.00
2009-06-17
|
0.4M
2020-06-26
|
0.0M
2019-08-02
|
+28.59%
2020-04-01
|
-26.31%
2020-03-09
|
+32.43%
2016-11
|
-26.85%
2020-03
|
5191 | 42.8% | 42.6% | |
| Redwood Trust Prf A(RWT_pa) | 24.91 | 2025-10-01 | 2023-01-11 |
Daily K
Minute K
|
26.50
2024-10-17
|
19.25
2023-05-12
|
1.0M
2023-01-11
|
-
2025-09-09
|
+4.15%
2023-10-24
|
-6.67%
2023-04-27
|
+9.24%
2023-06
|
-9.24%
2023-05
|
668 | 49.9% | 44.6% | |
| Templeton Emerging Market Closed(TEI) | 6.23 | 2025-10-01 | 2005-01-03 |
Daily K
Minute K
|
18.20
2013-03-08
|
4.33
2022-10-17
|
2.3M
2019-01-02
|
0.0M
2016-02-16
|
+20.94%
2008-10-03
|
-15.05%
2008-09-30
|
+16.86%
2009-03
|
-24.71%
2008-09
|
5205 | 49.0% | 45.6% | |
| Federal Realty(FRT) | 99.81 | 2025-10-01 | 2005-01-03 |
Daily K
Minute K
|
171.08
2016-07-29
|
36.92
2009-03-06
|
14.5M
2016-01-29
|
0.0M
2016-07-01
|
+32.90%
2020-11-06
|
-22.42%
2008-11-28
|
+38.36%
2008-12
|
-37.79%
2020-03
|
5206 | 51.2% | 48.2% | |
| Hancock Whitney(HWC) | 62.39 | 2025-10-01 | 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% | |
| Nine Energy(NINE) | 0.62 | 2025-10-01 | 2018-01-19 |
Daily K
Minute K
|
40.39
2018-10-16
|
0.38
2020-03-18
|
82.1M
2022-03-08
|
0.0M
2018-04-13
|
+105.26%
2020-03-18
|
-57.78%
2020-03-17
|
+216.95%
2022-03
|
-77.23%
2020-03
|
1922 | 45.8% | 51.4% | |
| Yara International ASA(YARIY) | 18.73 | 2025-10-01 | 2015-01-02 |
Daily K
Minute K
|
29.19
2022-04-14
|
12.01
2020-03-18
|
1.3M
2016-07-25
|
0.0M
2018-04-25
|
+10.41%
2020-03-19
|
-16.04%
2020-03-18
|
+21.46%
2022-10
|
-18.09%
2022-06
|
2688 | 49.6% | 48.9% | |
| Arbor Realty Trust(ABR_pd) | 18.75 | 2025-10-01 | 2021-05-26 |
Daily K
Minute K
|
26.00
2021-05-27
|
15.90
2023-11-01
|
1.2M
2021-06-30
|
0.0M
2022-06-27
|
+6.27%
2022-10-25
|
-11.57%
2024-06-28
|
+17.30%
2023-01
|
-11.98%
2022-10
|
1077 | 47.3% | 47.3% | |
| Nagacorp ADR(NGCRY) | 37.50 | 2025-08-19 | 2015-01-12 |
Daily K
Minute K
|
91.74
2019-07-26
|
20.04
2025-04-07
|
0.0M
2020-12-10
|
-
2025-07-16
|
+36.69%
2023-01-03
|
-38.44%
2022-10-25
|
+23.55%
2020-11
|
-20.60%
2015-08
|
289 | 46.0% | 51.9% | |
| Laureate Education(LAUR) | 31.26 | 2025-10-01 | 2017-02-01 |
Daily K
Minute K
|
29.07
2025-09-11
|
7.30
2020-03-19
|
13.8M
2022-11-18
|
0.1M
2017-07-03
|
+33.96%
2020-03-19
|
-41.69%
2021-10-27
|
+27.82%
2020-07
|
-45.99%
2020-03
|
2164 | 50.3% | 47.6% | |
| Global Net Lease Prf D(GNL_pd) | 25.04 | 2025-10-01 | 2023-09-12 |
Daily K
Minute K
|
25.09
2025-09-12
|
16.44
2023-10-31
|
0.1M
2023-12-19
|
0.0M
2023-09-12
|
+7.61%
2023-11-01
|
-5.94%
2024-04-10
|
+13.81%
2023-11
|
-9.20%
2023-09
|
502 | 52.2% | 44.4% | |
| Alithya A(ALYAF) | 1.25 | 2025-10-01 | 2015-01-02 |
Daily K
Minute K
|
9.40
2016-09-06
|
0.64
2024-08-20
|
48.0M
2021-03-24
|
0.0M
2016-07-20
|
+36.78%
2018-10-22
|
-26.37%
2019-10-21
|
+35.10%
2020-08
|
-38.16%
2018-12
|
2663 | 45.5% | 48.4% | |
| Mitsubishi Motors Corp.(7211) | 2.82 | 2025-09-30 | 2015-01-07 |
Daily K
Minute K
|
9.44
2015-05-14
|
1.79
2020-12-08
|
1.1M
2016-05-11
|
-
2025-07-24
|
+42.00%
2024-11-11
|
-23.19%
2025-06-06
|
+42.00%
2024-12
|
-41.23%
2016-04
|
1226 | 45.1% | 49.7% | |
| Ellington Financial(EFC_pa) | 25.09 | 2025-10-01 | 2019-10-17 |
Daily K
Minute K
|
26.75
2021-07-28
|
5.21
2020-03-25
|
1.2M
2019-10-17
|
0.0M
2020-08-12
|
+61.26%
2020-03-17
|
-55.37%
2020-03-16
|
+131.67%
2020-04
|
-58.20%
2020-03
|
1470 | 51.2% | 44.5% | |
| Creative Media Community Trust(CMCT) | 6.27 | 2025-10-01 | 2005-01-03 |
Daily K
Minute K
|
24.70
2014-10-03
|
0.11
2024-12-23
|
106.6M
2025-01-02
|
0.0M
2017-05-23
|
+2,447.40%
2025-04-15
|
-55.76%
2024-09-05
|
+375.48%
2014-04
|
-75.30%
2024-09
|
5166 | 45.6% | 48.1% | |
| Pearl Diver Credit Prf A(PDPA) | 25.24 | 2025-09-30 | 2024-12-20 |
Daily K
Minute K
|
26.15
2025-09-02
|
24.30
2025-04-10
|
0.0M
2024-12-23
|
0.0M
2025-03-13
|
+1.44%
2025-04-17
|
-1.52%
2025-06-16
|
+0.73%
2024-12
|
0.73%
2024-12
|
172 | 45.3% | 38.4% | |
| First Trust Intermed Duration Pref(FPF) | 18.98 | 2025-10-01 | 2013-05-24 |
Daily K
Minute K
|
26.26
2021-09-07
|
10.75
2020-03-19
|
1.9M
2013-05-24
|
0.0M
2016-07-01
|
+41.58%
2020-03-19
|
-36.95%
2020-03-18
|
+27.66%
2020-04
|
-24.37%
2020-03
|
3095 | 52.0% | 45.1% | |
| Nuveen Multi Mrkt Income Fund(JMM) | 6.34 | 2025-10-01 | 2014-09-09 |
Daily K
Minute K
|
8.03
2015-02-05
|
5.20
2020-03-19
|
0.4M
2024-02-23
|
0.0M
2021-06-08
|
+9.48%
2020-03-12
|
-11.16%
2020-03-11
|
+9.17%
2020-04
|
-16.06%
2020-03
|
2746 | 46.8% | 45.0% | |
| Paysafe(PSFE) | 12.76 | 2025-10-01 | 2021-03-31 |
Daily K
Minute K
|
26.25
2024-11-12
|
1.14
2022-12-12
|
258.2M
2021-11-11
|
0.1M
2024-10-30
|
+1,016.53%
2022-11-23
|
-41.68%
2021-11-09
|
+813.82%
2022-12
|
-54.40%
2021-11
|
1119 | 46.9% | 50.7% | |
| Associated Banc-Corp(ASB) | 25.55 | 2025-10-01 | 2005-01-03 |
Daily K
Minute K
|
35.46
2007-02-20
|
8.75
2011-09-22
|
32.1M
2010-01-12
|
0.0M
2025-07-15
|
+21.35%
2008-09-30
|
-17.30%
2008-11-28
|
+21.86%
2011-10
|
-27.74%
2020-03
|
5205 | 49.1% | 48.8% | |
| South Plains Financial(SPFI) | 38.39 | 2025-10-01 | 2019-05-09 |
Daily K
Minute K
|
42.38
2025-07-21
|
11.30
2020-04-24
|
1.4M
2019-05-09
|
0.0M
2019-10-16
|
+20.02%
2020-03-26
|
-21.97%
2020-03-25
|
+18.46%
2020-11
|
-22.20%
2020-03
|
1579 | 50.5% | 47.2% | |
| PENN Entertainment(PENN) | 19.26 | 2025-10-01 | 2005-01-03 |
Daily K
Minute K
|
142.00
2021-03-15
|
3.75
2020-03-18
|
65.6M
2008-07-03
|
0.0M
2016-02-10
|
+34.80%
2020-03-23
|
-76.68%
2013-11-04
|
+111.13%
2020-05
|
-75.51%
2013-11
|
5204 | 48.6% | 50.3% | |
| i3 Verticals(IIIV) | 32.16 | 2025-10-01 | 2018-06-21 |
Daily K
Minute K
|
37.85
2020-02-10
|
13.01
2020-03-19
|
5.1M
2018-06-21
|
0.0M
2019-04-15
|
+17.17%
2019-11-22
|
-32.32%
2020-03-18
|
+33.49%
2020-04
|
-34.29%
2020-03
|
1816 | 50.0% | 49.1% | |
| Virtus Global(ZTR) | 6.46 | 2025-10-01 | 2005-01-03 |
Daily K
Minute K
|
14.50
2014-06-06
|
2.43
2008-10-10
|
2.2M
2024-07-19
|
0.0M
2016-07-01
|
+297.72%
2012-05-22
|
-27.13%
2020-03-16
|
+308.31%
2012-06
|
-31.30%
2020-03
|
5205 | 47.7% | 42.0% | |
| Antero Midstream(AM) | 19.41 | 2025-10-01 | 2014-11-05 |
Daily K
Minute K
|
35.74
2017-02-10
|
1.69
2020-03-19
|
44.6M
2019-09-20
|
0.0M
2016-07-01
|
+23.51%
2020-04-15
|
-47.44%
2019-03-13
|
+131.71%
2020-04
|
-52.70%
2020-03
|
2728 | 50.1% | 48.2% | |
| AGC ADR(ASGLY) | 6.50 | 2025-10-01 | 2015-01-02 |
Daily K
Minute K
|
12.50
2017-07-03
|
4.13
2020-03-16
|
0.6M
2018-10-25
|
0.0M
2024-03-14
|
+10.02%
2024-08-09
|
-13.40%
2016-02-04
|
+18.87%
2015-02
|
-21.89%
2018-10
|
2636 | 49.1% | 47.3% | |
| China Shenhua Energy Co(CSUAY) | 19.51 | 2025-10-01 | 2015-01-02 |
Daily K
Minute K
|
20.96
2024-06-10
|
5.14
2016-01-20
|
1.8M
2019-08-16
|
0.0M
2016-08-05
|
+10.58%
2016-01-22
|
-13.14%
2022-06-24
|
+18.48%
2019-01
|
-18.62%
2020-01
|
2689 | 48.6% | 48.1% | |
| Onity(ONIT) | 39.09 | 2025-10-01 | 2024-06-10 |
Daily K
Minute K
|
45.67
2025-09-11
|
22.40
2024-07-08
|
0.2M
2025-04-07
|
0.0M
2025-07-15
|
+19.65%
2024-09-26
|
-8.90%
2024-08-01
|
+25.24%
2024-07
|
-3.63%
2024-10
|
315 | 47.9% | 50.5% | |
| Freeport-McMoran(FCX) | 39.09 | 2025-10-01 | 2005-01-03 |
Daily K
Minute K
|
127.24
2008-05-21
|
3.52
2016-01-20
|
153.8M
2012-12-05
|
1.1M
2015-06-30
|
+29.68%
2020-03-24
|
-50.68%
2011-02-02
|
+60.97%
2016-02
|
-53.58%
2011-02
|
5200 | 50.5% | 48.7% | |
| Lake Shore Bancorp(LSBK) | 13.04 | 2025-10-01 | 2006-04-05 |
Daily K
Minute K
|
18.00
2018-05-18
|
4.31
2009-02-23
|
0.4M
2025-07-23
|
0.0M
2016-12-27
|
+24.18%
2009-01-22
|
-18.64%
2020-03-10
|
+22.53%
2020-04
|
-31.34%
2020-03
|
4593 | 33.0% | 32.6% | |
| CK Hutchison ADR(CKHUY) | 6.55 | 2025-10-01 | 2015-04-13 |
Daily K
Minute K
|
15.50
2015-06-03
|
4.46
2024-04-18
|
5.0M
2024-05-13
|
0.0M
2015-05-15
|
+17.10%
2025-03-04
|
-9.40%
2020-03-10
|
+18.29%
2020-11
|
-21.94%
2020-03
|
2621 | 47.0% | 48.3% | |
| Catalyst Bancorp(CLST) | 13.20 | 2025-10-01 | 2021-10-13 |
Daily K
Minute K
|
14.23
2025-07-01
|
9.26
2023-05-10
|
1.3M
2021-10-13
|
0.0M
2022-02-10
|
+5.88%
2023-08-15
|
-6.63%
2023-04-05
|
+8.92%
2023-07
|
-11.54%
2023-03
|
982 | 42.0% | 42.3% | |
| Biodexa Pharmaceuticals DRC(BDRX) | 6.61 | 2025-10-01 | 2023-03-27 |
Daily K
Minute K
|
10.89
2024-10-16
|
0.06
2023-06-23
|
125.7M
2024-05-21
|
0.0M
2025-02-03
|
+6,968.70%
2023-07-03
|
-45.06%
2024-05-17
|
+8,220.61%
2023-07
|
-61.77%
2023-05
|
618 | 38.8% | 58.4% | |
| MEG Energy Corp(MEG) | 20.22 | 2025-10-01 | 2020-07-23 |
Daily K
Minute K
|
80.42
2021-11-10
|
10.51
2025-04-09
|
5.0M
2020-07-23
|
0.0M
2025-07-15
|
+32.63%
2025-02-27
|
-17.03%
2023-03-01
|
+35.31%
2023-11
|
-35.03%
2022-01
|
1291 | 49.5% | 49.9% | |
| Church&Dwight(CHD) | 87.89 | 2025-10-01 | 2005-01-03 |
Daily K
Minute K
|
116.46
2025-03-10
|
32.12
2005-01-13
|
25.7M
2015-12-28
|
0.0M
2016-07-01
|
+13.67%
2020-03-17
|
-50.30%
2011-06-02
|
+23.66%
2020-07
|
-51.96%
2016-09
|
5187 | 53.2% | 46.0% | |
| Trainline DRC OTC(TNLIY) | 6.81 | 2025-05-22 | 2021-01-05 |
Daily K
Minute K
|
15.10
2021-02-24
|
6.80
2025-05-22
|
0.0M
2021-06-29
|
-
2025-05-22
|
+22.17%
2024-04-03
|
-28.19%
2021-05-18
|
+17.05%
2021-02
|
-40.00%
2021-05
|
41 | 39.0% | 56.1% | |
| Cathay(CATY) | 47.79 | 2025-10-01 | 2005-01-03 |
Daily K
Minute K
|
55.29
2024-11-25
|
6.91
2009-12-18
|
12.9M
2023-09-15
|
0.0M
2025-07-15
|
+26.68%
2009-05-07
|
-21.25%
2008-11-26
|
+46.97%
2008-12
|
-45.54%
2009-01
|
5205 | 49.0% | 50.0% | |
| American Financial Group(AFGC) | 20.50 | 2025-10-01 | 2019-12-04 |
Daily K
Minute K
|
29.35
2019-12-31
|
13.05
2020-03-18
|
0.8M
2019-12-31
|
0.0M
2024-01-17
|
+15.91%
2020-03-20
|
-27.51%
2020-03-16
|
+19.33%
2020-04
|
-12.81%
2020-03
|
1450 | 49.0% | 48.1% | |
| Westlake Chemical Partners LP(WLKP) | 20.93 | 2025-10-01 | 2014-07-30 |
Daily K
Minute K
|
34.31
2014-09-04
|
10.31
2020-03-18
|
11.5M
2014-07-30
|
0.0M
2016-02-05
|
+23.18%
2020-03-19
|
-17.57%
2015-05-05
|
+35.74%
2015-12
|
-31.13%
2020-03
|
2797 | 47.5% | 49.6% | |
| ODP(ODP) | 27.93 | 2025-10-01 | 2005-01-03 |
Daily K
Minute K
|
58.98
2023-12-27
|
0.59
2009-03-09
|
149.4M
2015-02-04
|
0.1M
2023-11-24
|
+864.26%
2020-06-22
|
-40.39%
2016-05-11
|
+79.86%
2009-04
|
-45.31%
2009-02
|
5205 | 47.8% | 49.0% | |
| Osprey Bitcoin Trust(OBTC) | 35.00 | 2025-10-01 | 2021-02-16 |
Daily K
Minute K
|
60.58
2021-02-17
|
2.77
2022-11-21
|
0.7M
2021-02-24
|
0.0M
2024-07-23
|
+59.22%
2021-02-23
|
-40.89%
2021-02-18
|
+59.09%
2023-01
|
-32.93%
2022-06
|
1150 | 48.3% | 50.3% | |
| SIFCO(SIF) | 7.00 | 2025-10-01 | 2005-01-03 |
Daily K
Minute K
|
37.00
2014-04-10
|
1.89
2020-03-18
|
23.8M
2020-12-24
|
0.0M
2016-02-08
|
+87.97%
2020-04-20
|
-24.71%
2022-03-14
|
+115.94%
2020-12
|
-47.80%
2020-03
|
5062 | 45.7% | 47.0% | |
| Masco(MAS) | 70.21 | 2025-10-01 | 2005-01-03 |
Daily K
Minute K
|
86.70
2024-10-15
|
3.64
2009-03-09
|
26.8M
2013-02-12
|
0.2M
2016-07-01
|
+18.26%
2009-03-09
|
-15.04%
2009-03-04
|
+48.51%
2009-07
|
-43.17%
2008-10
|
5207 | 50.8% | 48.3% | |
| NRG(NRG) | 161.91 | 2025-10-01 | 2005-01-03 |
Daily K
Minute K
|
175.96
2025-08-05
|
8.80
2015-12-07
|
53.5M
2017-07-12
|
0.1M
2025-07-15
|
+29.39%
2017-07-10
|
-49.45%
2007-06-01
|
+43.39%
2017-07
|
-32.51%
2008-09
|
5201 | 51.7% | 47.2% | |
| Kadant(KAI) | 295.47 | 2025-10-01 | 2005-01-03 |
Daily K
Minute K
|
429.95
2024-11-25
|
6.50
2009-03-09
|
2.4M
2025-02-18
|
0.0M
2016-02-17
|
+21.51%
2009-11-03
|
-21.10%
2020-03-18
|
+38.63%
2009-03
|
-26.07%
2009-01
|
5187 | 50.8% | 48.1% | |