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 | ||||||
| Davis Select International ETF(DINT) | 27.85 | 2025-09-26 | 2018-03-02 |
Daily K
Minute K
|
27.01
2025-08-25
|
12.99
2020-03-18
|
3.2M
2022-01-07
|
0.0M
2023-08-24
|
+11.23%
2022-03-16
|
-9.54%
2020-03-16
|
+18.18%
2022-11
|
-17.85%
2020-03
|
1889 | 51.5% | 47.6% | |
| Invesco High Yield Equity Dividend Achievers™ ETF(PEY) | 21.04 | 2025-09-26 | 2015-01-02 |
Daily K
Minute K
|
23.22
2024-11-25
|
9.20
2015-08-24
|
4.5M
2015-11-30
|
0.0M
2015-07-17
|
+9.61%
2020-03-24
|
-10.50%
2020-03-16
|
+14.86%
2020-04
|
-24.53%
2020-03
|
2661 | 49.6% | 47.4% | |
| iShares Asia 50 ETF(AIA) | 92.94 | 2025-09-26 | 2007-11-20 |
Daily K
Minute K
|
102.50
2021-02-16
|
19.74
2009-03-03
|
5.0M
2021-03-08
|
0.0M
2016-07-01
|
+17.62%
2008-10-27
|
-12.50%
2008-10-14
|
+23.95%
2009-03
|
-21.77%
2008-10
|
4475 | 51.8% | 47.5% | |
| First Trust NASDAQ-100-Technology Sector Index Fund(QTEC) | 228.23 | 2025-09-26 | 2006-05-02 |
Daily K
Minute K
|
221.43
2025-07-29
|
9.70
2008-11-21
|
19.0M
2016-11-11
|
0.0M
2006-05-03
|
+14.52%
2025-04-09
|
-12.54%
2020-03-16
|
+20.41%
2009-03
|
-19.53%
2008-10
|
4866 | 53.6% | 45.2% | |
| KraneShares SSE STAR Market 50 Index ETF(KSTR) | 19.32 | 2025-09-26 | 2021-01-27 |
Daily K
Minute K
|
27.87
2021-07-08
|
9.26
2024-09-18
|
2.4M
2021-02-22
|
0.0M
2024-04-30
|
+29.85%
2024-10-03
|
-26.38%
2024-10-04
|
+31.33%
2024-09
|
-18.61%
2024-01
|
1163 | 45.3% | 53.6% | |
| ProShares Ultra QQQ(QLD) | 135.31 | 2025-09-26 | 2006-06-21 |
Daily K
Minute K
|
182.09
2020-08-17
|
19.46
2009-03-09
|
373.4M
2008-11-20
|
0.1M
2006-06-21
|
+24.59%
2008-10-10
|
-49.97%
2012-05-11
|
+42.48%
2020-04
|
-57.09%
2012-05
|
4831 | 55.4% | 44.3% | |
| Invesco S&P 500® Enhanced Value ETF(SPVU) | 55.18 | 2025-09-26 | 2015-10-19 |
Daily K
Minute K
|
54.82
2025-09-05
|
0.57
2015-12-02
|
3.4M
2015-12-24
|
0.0M
2016-11-15
|
+639.37%
2015-12-03
|
-97.71%
2015-11-20
|
+4,159.98%
2015-12
|
-28.53%
2020-03
|
2224 | 52.4% | 47.1% | |
| Vanguard Russell 2000 Value Index Fund ETF Shares(VTWV) | 155.62 | 2025-09-26 | 2010-09-22 |
Daily K
Minute K
|
161.65
2024-11-25
|
46.93
2011-10-03
|
1.1M
2022-02-08
|
0.0M
2016-02-16
|
+8.47%
2020-03-13
|
-13.52%
2020-03-16
|
+21.46%
2011-10
|
-27.07%
2020-03
|
3756 | 50.8% | 46.6% | |
| Vanguard Extended Market Index Fund ETF Shares(VXF) | 209.22 | 2025-09-26 | 2005-01-03 |
Daily K
Minute K
|
209.34
2025-09-05
|
23.20
2009-03-06
|
7.8M
2020-12-18
|
0.0M
2005-04-28
|
+10.34%
2020-03-24
|
-50.40%
2008-06-17
|
+23.18%
2020-04
|
-53.45%
2008-06
|
5200 | 53.7% | 45.5% | |
| iShares Currency Hedged MSCI Emerging Markets ETF(HEEM) | 33.23 | 2025-09-26 | 2014-09-25 |
Daily K
Minute K
|
34.80
2021-02-16
|
17.69
2016-01-20
|
4.6M
2015-04-10
|
0.0M
2014-11-05
|
+7.68%
2022-03-16
|
-10.66%
2020-03-11
|
+10.37%
2020-04
|
-14.51%
2020-03
|
2750 | 50.8% | 46.9% | |
| iShares Russell Mid-Cap Growth ETF(IWP) | 142.53 | 2025-09-26 | 2005-01-03 |
Daily K
Minute K
|
199.21
2020-12-04
|
19.00
2010-05-06
|
9.0M
2008-03-13
|
0.0M
2017-05-04
|
+10.74%
2025-04-09
|
-51.45%
2008-07-24
|
+21.18%
2020-04
|
-52.06%
2008-07
|
5201 | 54.8% | 44.5% | |
| SP Funds S&P Global REIT Sharia ETF(SPRE) | 19.36 | 2025-09-26 | 2020-12-30 |
Daily K
Minute K
|
28.46
2021-12-31
|
16.19
2023-10-30
|
0.6M
2023-06-20
|
0.0M
2021-04-07
|
+7.58%
2022-11-10
|
-5.49%
2025-04-04
|
+11.29%
2021-12
|
-13.44%
2022-09
|
1180 | 50.3% | 48.1% | |
| Global X MLP ETF(MLPA) | 49.28 | 2025-09-26 | 2012-04-19 |
Daily K
Minute K
|
54.53
2025-02-05
|
1.93
2020-03-18
|
11.4M
2020-03-12
|
0.0M
2016-02-10
|
+518.41%
2020-04-22
|
-29.80%
2020-03-04
|
+823.13%
2020-04
|
-49.60%
2020-03
|
3364 | 49.4% | 47.8% | |
| Roundhill S&P 500 0DTE Covered Call Strategy ETF(XDTE) | 44.05 | 2025-09-26 | 2024-03-07 |
Daily K
Minute K
|
53.78
2024-11-11
|
38.63
2025-04-21
|
0.8M
2025-04-07
|
0.0M
2024-04-18
|
+3.75%
2025-04-09
|
-6.18%
2025-04-04
|
+4.17%
2024-05
|
-5.98%
2024-12
|
376 | 50.5% | 47.3% | |
| iShares MSCI Emerging Markets Min Vol Factor ETF(EEMV) | 63.49 | 2025-09-26 | 2011-10-20 |
Daily K
Minute K
|
65.74
2021-06-01
|
42.10
2020-03-23
|
46.5M
2023-01-11
|
0.0M
2011-11-07
|
+5.52%
2020-03-24
|
-9.52%
2020-03-12
|
+12.03%
2020-04
|
-12.80%
2020-03
|
3489 | 51.8% | 47.1% | |
| iShares Core U.S. REIT ETF(USRT) | 58.26 | 2025-09-26 | 2016-11-03 |
Daily K
Minute K
|
68.08
2021-12-31
|
31.37
2020-03-23
|
4.7M
2023-02-06
|
0.0M
2017-10-06
|
+9.15%
2020-03-23
|
-19.14%
2020-03-13
|
+16.75%
2020-04
|
-25.79%
2020-03
|
2217 | 52.2% | 46.7% | |
| Avantis International Small Cap Value ETF(AVDV) | 88.33 | 2025-09-26 | 2019-09-26 |
Daily K
Minute K
|
88.22
2025-09-11
|
31.37
2020-03-18
|
4.1M
2024-10-31
|
0.0M
2019-11-29
|
+8.19%
2020-03-24
|
-11.08%
2020-03-12
|
+16.85%
2020-04
|
-23.66%
2020-03
|
1498 | 53.5% | 45.1% | |
| FlexShares Global Quality Real Estate Index Fund(GQRE) | 60.45 | 2025-09-26 | 2013-11-06 |
Daily K
Minute K
|
74.34
2021-12-31
|
38.62
2020-03-23
|
0.4M
2023-10-23
|
0.0M
2013-11-15
|
+8.33%
2020-03-24
|
-15.27%
2020-03-16
|
+13.41%
2020-04
|
-23.16%
2020-03
|
2977 | 52.3% | 45.6% | |
| Fairlead Tactical Sector Fund(TACK) | 29.89 | 2025-09-26 | 2022-03-23 |
Daily K
Minute K
|
29.99
2024-11-14
|
22.00
2022-10-14
|
1.3M
2022-03-24
|
0.0M
2024-08-08
|
+6.28%
2025-04-09
|
-4.65%
2025-04-04
|
+5.57%
2023-11
|
-5.79%
2024-12
|
867 | 50.5% | 47.1% | |
| Roundhill Magnificent Seven Covered Call ETF(MAGY) | 56.61 | 2025-09-26 | 2025-04-23 |
Daily K
Minute K
|
58.34
2025-07-31
|
51.92
2025-04-30
|
0.2M
2025-09-04
|
0.0M
2025-04-29
|
+2.96%
2025-05-12
|
-2.91%
2025-08-01
|
-
-
|
-
-
|
94 | 50.0% | 44.7% | |
| Yieldmax XOM Option Income Strategy ETF(XOMO) | 12.40 | 2025-09-26 | 2023-08-31 |
Daily K
Minute K
|
23.38
2023-09-01
|
11.61
2025-08-07
|
0.5M
2024-12-23
|
0.0M
2023-11-02
|
+5.13%
2025-04-09
|
-6.81%
2025-04-04
|
+4.47%
2024-03
|
-8.96%
2024-12
|
505 | 51.3% | 45.9% | |
| Invesco Bloomberg MVP Multi-factor ETF(BMVP) | 48.73 | 2025-09-26 | 2023-08-28 |
Daily K
Minute K
|
50.90
2024-12-02
|
35.06
2023-10-27
|
0.2M
2025-02-25
|
0.0M
2023-08-28
|
+6.59%
2025-04-09
|
-5.50%
2025-04-04
|
+7.96%
2023-11
|
-7.02%
2024-12
|
508 | 51.4% | 47.8% | |
| First Trust Dorsey Wright DALI 1 ETF(DALI) | 28.09 | 2025-09-26 | 2018-05-15 |
Daily K
Minute K
|
29.76
2022-03-08
|
13.40
2020-03-23
|
2.1M
2020-03-26
|
0.0M
2020-08-07
|
+10.08%
2020-03-24
|
-12.26%
2020-03-16
|
+13.84%
2020-11
|
-19.07%
2020-03
|
1828 | 53.4% | 45.8% | |
| Vanguard US Quality Factor ETF(VFQY) | 150.81 | 2025-09-26 | 2018-02-15 |
Daily K
Minute K
|
152.23
2025-09-05
|
54.07
2020-03-23
|
0.2M
2025-01-15
|
0.0M
2019-08-21
|
+9.40%
2020-03-24
|
-9.88%
2020-03-12
|
+21.11%
2020-04
|
-19.41%
2020-03
|
1895 | 52.3% | 47.3% | |
| iShares Nasdaq-100 ex Top 30 ETF(QNXT) | 27.77 | 2025-09-26 | 2024-10-24 |
Daily K
Minute K
|
26.99
2025-07-29
|
20.51
2025-04-08
|
0.1M
2024-10-28
|
0.0M
2025-09-05
|
+10.29%
2025-04-09
|
-6.26%
2025-04-04
|
+4.86%
2024-11
|
-7.35%
2024-12
|
216 | 51.9% | 46.3% | |
| Franklin U.S. Small Cap Multifactor Index ETF(FLQS) | 44.04 | 2025-09-26 | 2017-04-28 |
Daily K
Minute K
|
46.24
2024-11-25
|
17.27
2020-03-18
|
0.2M
2025-08-22
|
0.0M
2017-12-05
|
+10.04%
2020-03-19
|
-16.19%
2020-03-16
|
+14.18%
2020-04
|
-22.89%
2020-03
|
1788 | 51.2% | 47.2% | |
| Invesco Food & Beverage ETF(PBJ) | 45.64 | 2025-09-26 | 2005-06-23 |
Daily K
Minute K
|
49.46
2022-04-21
|
9.53
2010-05-06
|
3.8M
2014-02-26
|
0.0M
2016-02-12
|
+7.42%
2020-03-16
|
-9.72%
2020-03-11
|
+13.29%
2008-12
|
-12.99%
2008-10
|
5082 | 51.7% | 46.2% | |
| Tuttle Capital Daily 2X Inverse Regional Banks ETF(SKRE) | 9.81 | 2025-09-26 | 2024-01-04 |
Daily K
Minute K
|
30.36
2024-02-07
|
9.15
2025-09-05
|
0.3M
2024-07-18
|
0.0M
2024-01-04
|
+21.74%
2025-04-03
|
-26.52%
2024-11-04
|
+16.67%
2024-12
|
-30.91%
2024-07
|
419 | 48.0% | 49.9% | |
| Defiance Daily Target 2X Long NVO ETF(NVOX) | 3.57 | 2025-09-26 | 2024-12-03 |
Daily K
Minute K
|
21.09
2024-12-11
|
2.40
2025-08-06
|
28.1M
2025-08-07
|
0.0M
2024-12-18
|
+16.80%
2025-01-24
|
-43.09%
2025-07-29
|
+-41.92%
2024-12
|
-41.92%
2024-12
|
189 | 46.0% | 50.3% | |
| Dimensional US Marketwide Value ETF(DFUV) | 44.64 | 2025-09-26 | 2022-05-09 |
Daily K
Minute K
|
44.65
2025-09-05
|
29.41
2022-09-27
|
5.0M
2024-07-31
|
0.1M
2022-11-25
|
+7.56%
2025-04-09
|
-6.08%
2025-04-04
|
+9.30%
2022-10
|
-9.71%
2022-06
|
835 | 49.3% | 49.1% | |
| JPMorgan BetaBuilders MSCI US REIT ETF(BBRE) | 94.81 | 2025-09-26 | 2018-06-18 |
Daily K
Minute K
|
111.77
2021-12-31
|
51.55
2020-03-23
|
4.9M
2019-11-11
|
0.0M
2018-09-19
|
+8.35%
2020-03-12
|
-18.29%
2020-03-13
|
+16.24%
2020-04
|
-24.74%
2020-03
|
1800 | 52.2% | 46.3% | |
| Eventide High Dividend ETF(ELCV) | 26.88 | 2025-09-26 | 2024-10-01 |
Daily K
Minute K
|
28.19
2024-10-14
|
21.68
2025-04-09
|
0.9M
2024-12-30
|
0.0M
2024-10-24
|
+5.19%
2025-04-09
|
-5.76%
2025-04-04
|
+8.20%
2024-11
|
-6.89%
2024-12
|
233 | 51.9% | 45.9% | |
| ProShares Ultra Real Estate(URE) | 63.81 | 2025-09-26 | 2007-02-02 |
Daily K
Minute K
|
138.82
2016-07-29
|
1.78
2009-03-06
|
13.7M
2009-05-08
|
0.0M
2023-02-17
|
+376.08%
2010-04-15
|
-49.58%
2017-07-17
|
+456.27%
2010-04
|
-57.00%
2008-10
|
4677 | 52.8% | 46.8% | |
| iShares MSCI South Korea ETF(EWY) | 78.87 | 2025-09-26 | 2005-01-03 |
Daily K
Minute K
|
96.30
2021-01-08
|
19.00
2008-11-20
|
43.6M
2024-12-03
|
0.1M
2005-06-14
|
+22.42%
2008-10-10
|
-15.81%
2020-03-16
|
+42.16%
2009-03
|
-27.27%
2008-10
|
5206 | 51.4% | 47.7% | |
| First Trust Growth Strength ETF(FTGS) | 35.97 | 2025-09-26 | 2022-10-26 |
Daily K
Minute K
|
35.86
2025-09-05
|
19.90
2022-11-03
|
2.0M
2024-09-27
|
0.0M
2023-03-03
|
+9.28%
2025-04-09
|
-5.93%
2025-04-04
|
+9.97%
2023-11
|
-5.86%
2024-04
|
698 | 53.0% | 45.6% | |
| Janus Henderson Small Cap Growth Alpha ETF(JSML) | 75.56 | 2025-09-26 | 2016-02-25 |
Daily K
Minute K
|
74.37
2024-11-11
|
25.07
2016-02-25
|
1.2M
2025-03-18
|
0.0M
2018-05-21
|
+8.40%
2020-03-24
|
-12.61%
2020-03-12
|
+23.42%
2020-04
|
-21.79%
2020-03
|
2311 | 52.2% | 47.4% | |
| Franklin Responsibly Sourced Gold ETF(FGDL) | 50.42 | 2025-09-26 | 2023-05-19 |
Daily K
Minute K
|
49.19
2025-09-09
|
24.27
2023-10-05
|
0.7M
2023-06-20
|
0.0M
2023-08-23
|
+3.55%
2025-04-09
|
-3.54%
2025-05-12
|
+8.53%
2023-10
|
-4.77%
2023-09
|
581 | 52.2% | 46.8% | |
| ZEGA Buy and Hedge ETF(ZHDG) | 22.58 | 2025-09-26 | 2021-07-07 |
Daily K
Minute K
|
22.58
2021-08-31
|
15.56
2023-03-10
|
0.4M
2022-08-26
|
-
2025-06-26
|
+3.55%
2022-11-10
|
-3.20%
2022-12-22
|
+5.35%
2023-11
|
-9.28%
2022-12
|
1046 | 53.2% | 45.6% | |
| Columbia EM Core ex-China ETF(XCEM) | 36.14 | 2025-09-26 | 2015-09-09 |
Daily K
Minute K
|
76.77
2015-12-03
|
6.93
2015-12-15
|
7.7M
2015-12-18
|
0.0M
2019-06-27
|
+814.86%
2015-12-15
|
-86.58%
2015-12-10
|
+16.64%
2015-11
|
-72.11%
2015-12
|
2304 | 53.0% | 45.8% | |
| Fidelity Value Factor ETF(FVAL) | 68.69 | 2025-09-26 | 2016-09-15 |
Daily K
Minute K
|
68.01
2025-09-05
|
23.89
2020-03-23
|
2.3M
2025-03-17
|
0.0M
2016-10-14
|
+9.55%
2025-04-09
|
-11.20%
2020-03-12
|
+19.34%
2020-04
|
-19.74%
2020-03
|
2254 | 54.0% | 45.2% | |
| Invesco S&P 500 Revenue ETF(RWL) | 110.28 | 2025-09-26 | 2008-03-07 |
Daily K
Minute K
|
109.10
2025-09-05
|
10.00
2010-05-06
|
5.1M
2025-01-23
|
0.0M
2016-02-16
|
+10.40%
2008-11-19
|
-52.63%
2008-11-03
|
+16.43%
2020-04
|
-53.00%
2008-11
|
4402 | 53.0% | 45.8% | |
| MicroSectors Big Banks 3x Leveraged ETN(BNKU) | 29.00 | 2025-09-26 | 2019-04-03 |
Daily K
Minute K
|
81.58
2020-01-02
|
7.04
2020-03-23
|
4.2M
2023-03-24
|
0.0M
2019-04-17
|
+37.85%
2020-03-12
|
-39.00%
2020-03-06
|
+62.42%
2020-04
|
-77.59%
2020-03
|
1427 | 51.4% | 47.9% | |
| Astoria Real Asset ETF(PPI) | 18.17 | 2025-09-26 | 2021-12-30 |
Daily K
Minute K
|
32.49
2024-04-08
|
12.47
2025-04-07
|
0.4M
2022-01-10
|
0.0M
2023-12-19
|
+8.88%
2025-04-09
|
-50.34%
2024-05-01
|
+9.87%
2023-01
|
-18.34%
2022-06
|
924 | 52.9% | 46.0% | |
| WisdomTree U.S. Value Fund(WTV) | 90.98 | 2025-09-26 | 2022-01-03 |
Daily K
Minute K
|
91.69
2025-09-05
|
50.75
2022-09-27
|
2.1M
2025-06-04
|
0.0M
2022-08-31
|
+8.30%
2025-04-09
|
-5.70%
2025-04-03
|
+11.65%
2024-11
|
-10.70%
2022-06
|
922 | 50.9% | 48.6% | |
| Direxion Daily Technology Bull 3X Shares(TECL) | 120.35 | 2025-09-26 | 2008-12-30 |
Daily K
Minute K
|
489.43
2021-02-16
|
18.09
2022-10-13
|
33.2M
2010-05-04
|
0.0M
2016-02-12
|
+38.84%
2025-04-09
|
-90.47%
2021-03-02
|
+61.44%
2020-04
|
-90.59%
2021-03
|
4195 | 55.7% | 43.9% | |
| Vanguard US Value Factor ETF(VFVA) | 127.80 | 2025-09-26 | 2018-02-15 |
Daily K
Minute K
|
130.84
2024-11-25
|
39.63
2020-03-23
|
1.0M
2022-05-16
|
0.0M
2019-12-05
|
+11.17%
2020-03-24
|
-13.48%
2020-03-16
|
+27.75%
2020-04
|
-28.89%
2020-03
|
1898 | 51.6% | 47.9% | |
| Robo Global® Artificial Intelligence ETF(THNQ) | 63.90 | 2025-09-26 | 2020-05-11 |
Daily K
Minute K
|
60.00
2025-09-05
|
23.36
2022-10-13
|
1.0M
2024-05-30
|
0.0M
2022-08-29
|
+12.78%
2025-04-09
|
-6.80%
2025-04-03
|
+16.83%
2023-11
|
-17.20%
2022-04
|
1337 | 53.6% | 45.9% | |
| Blueprint Chesapeake Multi-Asset Trend ETF(TFPN) | 24.66 | 2025-09-26 | 2023-07-12 |
Daily K
Minute K
|
27.85
2023-07-17
|
20.32
2025-05-30
|
0.9M
2024-06-11
|
0.0M
2024-10-09
|
+2.31%
2025-01-15
|
-3.11%
2024-09-03
|
+6.54%
2024-11
|
-3.75%
2024-12
|
546 | 52.7% | 45.2% | |
| Vanguard US Multifactor Fund;ETF(VFMF) | 144.58 | 2025-09-26 | 2018-02-15 |
Daily K
Minute K
|
143.60
2025-09-05
|
47.19
2020-03-23
|
0.2M
2022-01-21
|
0.0M
2020-09-15
|
+11.18%
2020-03-24
|
-11.93%
2020-03-16
|
+19.31%
2020-04
|
-22.37%
2020-03
|
1898 | 52.4% | 47.2% | |
| Conductor Global Equity Value ETF(CGV) | 14.65 | 2025-09-26 | 2022-08-01 |
Daily K
Minute K
|
14.49
2025-08-25
|
11.16
2025-04-08
|
0.5M
2022-11-16
|
0.0M
2022-10-19
|
+6.67%
2025-04-09
|
-5.46%
2025-04-04
|
+7.11%
2022-11
|
-5.62%
2023-02
|
775 | 50.5% | 48.6% | |