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 | ||||||
| Western Asset Managed Munis Closed(MMU) | 10.42 | 2025-10-01 | 2005-01-03 |
Daily K
Minute K
|
16.42
2012-11-26
|
6.75
2008-10-10
|
0.8M
2013-10-29
|
0.0M
2016-02-09
|
+13.42%
2008-09-29
|
-11.45%
2020-03-09
|
+10.60%
2022-11
|
-14.52%
2008-09
|
5207 | 47.7% | 46.2% | |
| Wen Acquisition(WENNU) | 10.44 | 2025-10-01 | 2025-05-16 |
Daily K
Minute K
|
11.91
2025-06-20
|
10.30
2025-06-25
|
9.7M
2025-05-16
|
0.0M
2025-07-24
|
+2.62%
2025-08-08
|
-3.68%
2025-08-11
|
-
-
|
-
-
|
81 | 42.0% | 43.2% | |
| Bank Mandiri Persero ADR(PPERY) | 10.46 | 2025-10-01 | 2015-01-02 |
Daily K
Minute K
|
20.07
2024-09-17
|
4.26
2020-03-24
|
2.4M
2016-07-22
|
0.0M
2024-07-15
|
+15.06%
2020-03-26
|
-13.84%
2020-03-16
|
+17.54%
2021-10
|
-44.19%
2020-03
|
2689 | 48.6% | 48.3% | |
| YHN Acquisition I(YHNA) | 10.47 | 2025-09-17 | 2024-11-08 |
Daily K
Minute K
|
10.70
2025-03-21
|
9.99
2024-11-08
|
0.8M
2024-11-11
|
-
2025-07-25
|
+0.39%
2025-06-02
|
-0.58%
2025-05-29
|
+0.35%
2024-12
|
0.20%
2024-11
|
171 | 35.1% | 18.7% | |
| AAR(AIR) | 84.33 | 2025-10-01 | 2005-01-03 |
Daily K
Minute K
|
86.43
2025-07-17
|
8.56
2020-03-19
|
4.3M
2008-02-06
|
0.0M
2016-07-01
|
+36.44%
2020-03-19
|
-33.75%
2020-03-18
|
+39.41%
2020-11
|
-51.22%
2020-03
|
5206 | 50.5% | 48.7% | |
| Cantaloupe(CTLP) | 10.58 | 2025-10-01 | 2021-04-19 |
Daily K
Minute K
|
13.25
2021-10-25
|
2.77
2022-11-08
|
26.1M
2025-06-16
|
0.0M
2025-07-15
|
+23.22%
2023-05-01
|
-11.37%
2022-11-07
|
+25.36%
2022-12
|
-43.04%
2022-09
|
1106 | 47.0% | 49.2% | |
| Zenas Biopharma(ZBIO) | 22.12 | 2025-10-01 | 2024-09-13 |
Daily K
Minute K
|
26.25
2024-10-23
|
5.83
2025-01-28
|
3.6M
2024-12-20
|
0.0M
2024-11-14
|
+21.46%
2025-02-20
|
-19.71%
2025-05-06
|
+24.62%
2024-10
|
-43.77%
2024-11
|
249 | 47.8% | 50.2% | |
| Chart Industries(GTLS) | 200.22 | 2025-10-01 | 2006-07-26 |
Daily K
Minute K
|
242.59
2022-11-08
|
5.17
2009-03-02
|
21.0M
2025-07-29
|
0.0M
2025-07-15
|
+34.97%
2020-03-24
|
-35.56%
2022-11-09
|
+70.32%
2009-04
|
-49.01%
2020-03
|
4812 | 51.3% | 48.2% | |
| Cadence Bank Prf A(CADE_pa) | 22.27 | 2025-10-01 | 2019-11-14 |
Daily K
Minute K
|
27.68
2021-11-03
|
16.14
2023-10-18
|
1.4M
2019-11-14
|
0.0M
2022-08-11
|
+22.22%
2020-03-23
|
-18.03%
2020-03-13
|
+25.66%
2020-04
|
-16.87%
2020-03
|
1463 | 48.7% | 47.1% | |
| AllianceBernstein Global Hig Closed(AWF) | 11.22 | 2025-10-01 | 2005-01-03 |
Daily K
Minute K
|
17.25
2013-03-08
|
5.30
2008-10-10
|
2.6M
2010-05-06
|
0.0M
2016-07-01
|
+25.40%
2008-09-25
|
-16.01%
2020-03-13
|
+17.59%
2009-03
|
-21.15%
2008-09
|
5207 | 51.0% | 43.1% | |
| Rigel Resource Acquisition Unt(RRAUF) | 11.26 | 2025-06-17 | 2021-11-05 |
Daily K
Minute K
|
12.50
2024-08-05
|
2.11
2025-02-27
|
19.1M
2021-11-05
|
-
2025-06-17
|
+7.95%
2023-09-13
|
-82.10%
2025-02-27
|
+8.05%
2023-12
|
-4.10%
2024-08
|
139 | 40.3% | 37.4% | |
| West Fraser Timber(WFG) | 67.90 | 2025-10-01 | 2021-02-01 |
Daily K
Minute K
|
102.96
2022-07-20
|
61.36
2021-03-25
|
4.0M
2022-07-19
|
0.0M
2023-05-22
|
+15.57%
2022-07-19
|
-7.21%
2022-06-13
|
+24.32%
2023-06
|
-17.24%
2022-03
|
1158 | 48.6% | 50.7% | |
| CDW Corp(CDW) | 159.42 | 2025-10-01 | 2013-06-27 |
Daily K
Minute K
|
263.37
2024-04-04
|
17.38
2013-06-27
|
26.6M
2019-09-20
|
0.0M
2013-08-23
|
+12.15%
2018-10-31
|
-14.15%
2020-03-16
|
+24.73%
2020-04
|
-22.26%
2020-03
|
3070 | 53.5% | 45.8% | |
| Nevada King Gold(NKG) | 0.11 | 2025-10-01 | 2019-02-26 |
Daily K
Minute K
|
1.50
2021-06-07
|
0.08
2025-09-10
|
9.7M
2025-06-04
|
0.0M
2019-11-18
|
+46.00%
2020-05-15
|
-27.36%
2020-03-10
|
+51.05%
2024-07
|
-45.93%
2020-03
|
1558 | 43.8% | 50.0% | |
| PROS(PRO) | 22.93 | 2025-10-01 | 2007-07-26 |
Daily K
Minute K
|
75.40
2019-08-09
|
3.03
2009-03-11
|
4.4M
2024-08-08
|
0.0M
2007-09-13
|
+32.27%
2008-11-18
|
-31.26%
2008-08-06
|
+51.66%
2020-11
|
-44.68%
2016-01
|
4562 | 50.8% | 48.0% | |
| FirstEnergy(FE) | 45.99 | 2025-10-01 | 2005-01-03 |
Daily K
Minute K
|
84.00
2008-07-11
|
22.85
2020-07-22
|
135.9M
2020-07-22
|
0.2M
2015-06-30
|
+17.69%
2008-10-13
|
-20.91%
2020-07-22
|
+12.66%
2020-12
|
-27.28%
2020-07
|
5202 | 51.8% | 47.2% | |
| Fannie Mae Pref F(FNMAP) | 23.00 | 2025-10-01 | 2015-01-02 |
Daily K
Minute K
|
25.03
2025-08-11
|
2.03
2023-06-09
|
6.1M
2016-01-15
|
0.0M
2015-01-12
|
+65.68%
2024-10-29
|
-63.64%
2021-06-11
|
+133.95%
2016-11
|
-69.29%
2021-06
|
2113 | 44.0% | 45.9% | |
| Nuveen California Div Advantag Muni(NAC) | 11.60 | 2025-10-01 | 2005-01-03 |
Daily K
Minute K
|
17.20
2016-07-11
|
7.24
2008-12-12
|
2.0M
2023-03-30
|
0.0M
2016-02-10
|
+14.23%
2008-09-30
|
-16.64%
2020-03-13
|
+11.58%
2023-11
|
-18.93%
2008-09
|
5207 | 49.3% | 44.8% | |
| Nuveen Virginia Qlty Muni(NPV) | 11.61 | 2025-10-01 | 2005-01-03 |
Daily K
Minute K
|
18.37
2005-02-15
|
8.14
2008-10-10
|
0.3M
2013-12-30
|
0.0M
2016-02-17
|
+20.11%
2008-09-26
|
-18.27%
2008-09-25
|
+14.35%
2023-11
|
-13.00%
2022-04
|
5203 | 48.5% | 45.7% | |
| Old Dominion Freight Line(ODFL) | 139.47 | 2025-10-01 | 2005-01-03 |
Daily K
Minute K
|
452.34
2024-03-04
|
18.47
2008-11-21
|
15.5M
2019-12-06
|
0.0M
2016-07-01
|
+23.78%
2008-07-16
|
-48.75%
2024-03-28
|
+31.43%
2011-10
|
-50.64%
2024-03
|
5205 | 51.8% | 47.7% | |
| BlackRock MuniHoldings NJ Quality(MUJ) | 11.65 | 2025-10-01 | 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% | |
| Global Net Lease(GNL_pb) | 23.29 | 2025-10-01 | 2019-11-21 |
Daily K
Minute K
|
29.34
2021-08-31
|
10.08
2020-03-19
|
1.1M
2019-11-21
|
0.0M
2025-06-18
|
+20.42%
2020-03-26
|
-40.19%
2020-03-18
|
+16.69%
2023-12
|
-21.23%
2020-03
|
1456 | 48.8% | 47.8% | |
| RiverNorth Opportunities Fund Prf A(RIV_pa) | 23.44 | 2025-10-01 | 2022-05-04 |
Daily K
Minute K
|
25.20
2022-08-04
|
21.61
2022-11-04
|
0.1M
2023-03-29
|
0.0M
2022-10-24
|
+3.75%
2023-03-13
|
-2.79%
2023-03-10
|
+5.12%
2023-01
|
-5.27%
2022-09
|
838 | 48.8% | 46.4% | |
| Nuveen Dividend Advantage Municipal(NAD) | 11.76 | 2025-10-01 | 2005-01-03 |
Daily K
Minute K
|
16.45
2021-08-03
|
6.69
2008-10-10
|
2.9M
2020-03-09
|
0.0M
2016-02-12
|
+17.72%
2008-10-01
|
-14.42%
2020-03-12
|
+11.36%
2022-11
|
-15.37%
2008-09
|
5207 | 50.1% | 43.5% | |
| Blueprint Medicines Corp(BPMC) | 129.46 | 2025-07-17 | 2015-06-09 |
Daily K
Minute K
|
129.65
2025-07-16
|
13.09
2016-02-09
|
46.4M
2025-06-02
|
0.0M
2016-02-09
|
+26.09%
2025-06-02
|
-18.21%
2022-06-10
|
+44.70%
2022-08
|
-35.73%
2016-01
|
2541 | 51.3% | 48.2% | |
| Webster Financial(WBS) | 59.00 | 2025-10-01 | 2005-01-03 |
Daily K
Minute K
|
69.63
2018-07-23
|
2.85
2009-03-06
|
14.5M
2022-01-31
|
0.0M
2005-11-25
|
+36.39%
2009-01-28
|
-20.95%
2009-01-20
|
+45.70%
2009-05
|
-69.84%
2009-01
|
5205 | 50.3% | 48.8% | |
| Burford(BURF) | 11.92 | 2025-10-01 | 2018-09-21 |
Daily K
Minute K
|
25.85
2018-09-24
|
0.00
2020-07-16
|
29.7M
2024-06-28
|
0.0M
2018-11-16
|
+53.19%
2023-03-30
|
-42.45%
2019-08-02
|
+52.38%
2020-04
|
-50.89%
2019-08
|
1653 | 47.1% | 50.3% | |
| Snam ADR(SNMRY) | 11.91 | 2025-10-01 | 2015-01-02 |
Daily K
Minute K
|
12.68
2021-06-16
|
6.82
2020-03-12
|
1.7M
2024-04-23
|
0.0M
2015-11-27
|
+16.42%
2020-03-11
|
-22.50%
2020-03-10
|
+15.65%
2016-03
|
-13.64%
2022-09
|
2562 | 49.7% | 46.8% | |
| Great Lakes Dredge&Dock(GLDD) | 11.91 | 2025-10-01 | 2006-12-27 |
Daily K
Minute K
|
16.28
2021-05-03
|
1.78
2009-03-09
|
8.0M
2013-03-15
|
0.0M
2007-03-22
|
+28.51%
2009-03-11
|
-24.06%
2010-02-22
|
+50.36%
2008-12
|
-41.74%
2008-11
|
4705 | 47.0% | 48.0% | |
| Tennessee Valley Authority Pref(TVC) | 23.95 | 2025-10-01 | 2014-02-27 |
Daily K
Minute K
|
28.95
2019-02-28
|
20.16
2022-10-24
|
0.9M
2021-09-30
|
0.0M
2016-02-05
|
+8.01%
2019-02-05
|
-6.27%
2019-02-06
|
+10.39%
2019-01
|
-9.23%
2022-03
|
2891 | 48.3% | 47.8% | |
| Umbra Companies(UCIX) | 0.12 | 2025-09-30 | 2015-01-20 |
Daily K
Minute K
|
300.00
2015-09-21
|
0.05
2024-07-05
|
0.6M
2021-04-28
|
-
2025-09-08
|
+6,940.00%
2024-02-29
|
-98.58%
2024-02-28
|
+6,940.00%
2024-07
|
-96.22%
2015-08
|
2213 | 41.3% | 48.4% | |
| ProAssurance(PRA) | 24.00 | 2025-10-01 | 2005-01-03 |
Daily K
Minute K
|
93.75
2012-12-07
|
10.76
2024-07-10
|
17.3M
2025-03-20
|
0.0M
2016-02-16
|
+48.13%
2025-03-20
|
-50.08%
2012-12-28
|
+31.51%
2021-02
|
-52.97%
2012-12
|
5206 | 49.7% | 48.6% | |
| East Japan Railway ADR(EJPRY) | 12.17 | 2025-10-01 | 2015-01-02 |
Daily K
Minute K
|
17.61
2018-01-25
|
7.68
2024-06-17
|
1.7M
2015-01-21
|
0.0M
2017-10-17
|
+8.85%
2020-11-03
|
-7.70%
2024-07-30
|
+21.15%
2024-07
|
-16.42%
2020-07
|
2689 | 48.6% | 48.8% | |
| BlackRock Floating Rateome Cl(BGT) | 12.17 | 2025-10-01 | 2005-01-03 |
Daily K
Minute K
|
20.21
2007-07-09
|
6.56
2008-10-10
|
1.6M
2018-12-18
|
0.0M
2016-02-17
|
+21.95%
2008-11-13
|
-22.63%
2020-03-16
|
+14.35%
2009-01
|
-20.44%
2020-03
|
5207 | 49.0% | 45.4% | |
| Smith-Midland Corp(SMID) | 36.77 | 2025-10-01 | 2020-11-17 |
Daily K
Minute K
|
51.96
2024-12-03
|
7.80
2020-11-18
|
0.6M
2024-06-28
|
0.0M
2023-05-23
|
+22.55%
2025-04-09
|
-24.32%
2021-07-09
|
+82.36%
2021-11
|
-30.95%
2022-01
|
1208 | 53.1% | 45.3% | |
| Aris Water Solutions(ARIS) | 24.62 | 2025-10-01 | 2021-10-22 |
Daily K
Minute K
|
33.95
2025-03-26
|
6.69
2023-04-26
|
6.8M
2025-08-07
|
0.0M
2022-03-24
|
+26.69%
2024-10-29
|
-21.53%
2025-05-07
|
+65.13%
2024-11
|
-42.64%
2023-03
|
975 | 51.4% | 46.7% | |
| Biglari(BH) | 320.32 | 2025-10-01 | 2005-01-03 |
Daily K
Minute K
|
523.00
2013-12-24
|
2.92
2008-11-21
|
0.2M
2018-04-30
|
0.0M
2016-02-11
|
+1,913.62%
2009-12-15
|
-30.66%
2020-03-18
|
+2,708.50%
2009-12
|
-51.41%
2020-03
|
5205 | 49.1% | 49.9% | |
| New York Mortgage Trust(NYMTM) | 24.72 | 2025-10-01 | 2019-10-18 |
Daily K
Minute K
|
26.30
2021-06-24
|
3.56
2020-03-25
|
1.0M
2020-03-24
|
0.0M
2021-11-08
|
+155.67%
2020-03-17
|
-56.59%
2020-03-20
|
+128.91%
2020-04
|
-64.99%
2020-03
|
1482 | 51.3% | 45.1% | |
| PlayAGS(AGS) | 12.49 | 2025-06-30 | 2018-01-26 |
Daily K
Minute K
|
32.80
2018-09-04
|
0.70
2020-03-18
|
9.7M
2024-05-09
|
0.0M
2018-04-27
|
+54.60%
2020-04-09
|
-51.97%
2019-08-07
|
+150.86%
2020-04
|
-71.57%
2020-03
|
1866 | 49.6% | 46.7% | |
| T&D ADR(TDHOY) | 12.53 | 2025-09-30 | 2015-02-11 |
Daily K
Minute K
|
13.77
2025-08-11
|
3.06
2020-03-18
|
1.6M
2017-05-15
|
-
2025-09-10
|
+20.61%
2020-03-19
|
-10.67%
2023-07-20
|
+28.89%
2020-08
|
-20.84%
2018-12
|
2354 | 49.9% | 46.9% | |
| Synovus Financial(SNV_pd) | 25.11 | 2025-10-01 | 2018-06-25 |
Daily K
Minute K
|
27.98
2019-06-07
|
14.00
2020-03-19
|
1.1M
2018-07-20
|
0.0M
2025-08-22
|
+18.93%
2020-03-23
|
-22.32%
2020-03-11
|
+21.72%
2020-04
|
-16.86%
2020-03
|
1814 | 49.9% | 46.3% | |
| Capital One Financial(COF) | 213.48 | 2025-10-01 | 2005-01-03 |
Daily K
Minute K
|
232.45
2025-07-23
|
7.80
2009-03-09
|
114.6M
2009-05-11
|
0.2M
2016-02-05
|
+26.43%
2009-04-09
|
-25.04%
2009-04-20
|
+44.94%
2020-04
|
-52.45%
2009-01
|
5206 | 50.5% | 49.0% | |
| Rithm Property Trust Prf(RPT_pc) | 25.25 | 2025-10-01 | 2025-03-07 |
Daily K
Minute K
|
25.50
2025-03-24
|
24.36
2025-04-07
|
0.1M
2025-06-03
|
0.0M
2025-05-30
|
+1.25%
2025-04-15
|
-2.33%
2025-08-01
|
-
-
|
-
-
|
124 | 52.4% | 41.9% | |
| Triton International Prf F(TRTN_pf) | 25.26 | 2025-10-01 | 2025-01-31 |
Daily K
Minute K
|
25.60
2025-09-02
|
23.20
2025-05-13
|
0.8M
2025-03-31
|
0.0M
2025-05-02
|
+1.61%
2025-05-27
|
-2.49%
2025-06-30
|
-
-
|
-
-
|
154 | 51.9% | 40.3% | |
| Customers Bancorp Pref F(CUBI_pf) | 25.30 | 2025-10-01 | 2016-09-12 |
Daily K
Minute K
|
27.71
2017-08-25
|
9.50
2023-03-13
|
0.6M
2016-09-13
|
0.0M
2025-08-01
|
+36.98%
2020-03-20
|
-28.80%
2020-03-13
|
+15.07%
2020-08
|
-23.04%
2020-03
|
2246 | 50.0% | 45.0% | |
| First Financial Bancorp(FFBC) | 25.35 | 2025-10-01 | 2005-01-03 |
Daily K
Minute K
|
33.70
2018-06-11
|
5.07
2009-03-09
|
7.5M
2018-03-29
|
0.0M
2008-09-19
|
+23.83%
2009-09-17
|
-19.71%
2020-03-09
|
+45.88%
2009-09
|
-32.89%
2009-01
|
5205 | 49.0% | 48.7% | |
| Hercules Capital(HCXY) | 25.38 | 2025-10-01 | 2018-09-27 |
Daily K
Minute K
|
28.40
2020-02-25
|
17.27
2020-03-20
|
0.1M
2018-09-27
|
0.0M
2021-08-19
|
+12.32%
2020-04-02
|
-9.37%
2020-03-06
|
+8.18%
2020-04
|
-13.22%
2020-03
|
1672 | 44.9% | 43.2% | |
| Dynagas LNG Partners LP(DLNG_pb) | 25.46 | 2025-07-24 | 2018-10-17 |
Daily K
Minute K
|
27.19
2024-05-06
|
9.90
2020-03-12
|
0.5M
2018-10-18
|
0.0M
2023-10-05
|
+20.68%
2019-09-17
|
-25.49%
2020-03-11
|
+45.80%
2020-04
|
-37.36%
2020-03
|
1695 | 52.4% | 44.2% | |
| Bank of America 15 December 2066(MER_pk) | 25.57 | 2025-10-01 | 2015-01-02 |
Daily K
Minute K
|
27.68
2021-04-30
|
21.01
2020-03-18
|
1.3M
2021-10-29
|
0.0M
2020-07-02
|
+10.14%
2020-03-19
|
-9.80%
2020-03-13
|
+6.92%
2020-04
|
-7.09%
2020-03
|
2690 | 50.1% | 43.8% | |
| Arch Capital(ACGL) | 90.31 | 2025-10-01 | 2005-01-03 |
Daily K
Minute K
|
116.47
2024-10-07
|
20.93
2020-05-14
|
93.7M
2022-10-31
|
0.0M
2014-05-21
|
+15.36%
2020-03-26
|
-67.48%
2018-06-21
|
+24.11%
2022-10
|
-67.12%
2011-05
|
5199 | 53.2% | 45.9% | |