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 | ||||||
| First Trust CEF Income Opportunity ETF(FCEF) | 22.70 | 2025-09-26 | 2016-09-29 |
Daily K
Minute K
|
26.26
2021-09-07
|
12.48
2020-03-12
|
0.5M
2020-02-06
|
0.0M
2020-08-26
|
+9.15%
2020-03-17
|
-18.14%
2020-03-16
|
+14.51%
2020-04
|
-24.11%
2020-03
|
2175 | 55.4% | 43.4% | |
| iShares ESG Select Screened S&P Small-Cap ETF(XJR) | 42.41 | 2025-09-26 | 2020-09-24 |
Daily K
Minute K
|
45.93
2024-11-25
|
24.65
2020-09-24
|
0.1M
2021-01-27
|
0.0M
2020-09-24
|
+8.70%
2025-04-09
|
-6.84%
2025-04-03
|
+15.51%
2020-11
|
-9.05%
2024-12
|
1243 | 50.4% | 49.3% | |
| Dimensional US Large Cap Value ETF(DFLV) | 32.80 | 2025-09-26 | 2022-12-07 |
Daily K
Minute K
|
32.78
2024-11-25
|
23.15
2023-03-16
|
4.1M
2022-12-09
|
0.0M
2022-12-07
|
+7.29%
2025-04-09
|
-6.16%
2025-04-04
|
+6.97%
2023-11
|
-7.51%
2024-12
|
688 | 51.9% | 45.9% | |
| iShares MSCI Turkey ETF(TUR) | 34.77 | 2025-09-26 | 2008-03-28 |
Daily K
Minute K
|
79.00
2010-11-09
|
15.00
2021-12-20
|
13.3M
2018-08-10
|
0.0M
2008-11-07
|
+21.22%
2021-12-13
|
-18.96%
2021-03-19
|
+34.20%
2008-07
|
-33.84%
2008-10
|
4388 | 50.6% | 48.7% | |
| Opal Dividend Income ETF(DIVZ) | 36.32 | 2025-09-26 | 2021-01-28 |
Daily K
Minute K
|
36.66
2025-08-22
|
24.61
2021-01-29
|
0.8M
2024-05-02
|
0.0M
2021-10-07
|
+4.09%
2025-04-09
|
-5.63%
2025-04-04
|
+9.25%
2022-10
|
-9.77%
2022-09
|
1157 | 52.6% | 46.8% | |
| Vanguard Health Care Index Fund ETF Shares(VHT) | 253.20 | 2025-09-26 | 2005-01-03 |
Daily K
Minute K
|
289.14
2024-09-03
|
34.00
2010-05-06
|
4.4M
2022-05-10
|
0.0M
2005-02-08
|
+11.78%
2008-10-09
|
-11.05%
2020-03-16
|
+18.07%
2020-04
|
-12.67%
2009-02
|
5200 | 53.4% | 45.6% | |
| Dimensional US Core Equity 1 ETF(DCOR) | 71.60 | 2025-09-26 | 2023-09-13 |
Daily K
Minute K
|
71.67
2025-09-11
|
45.61
2023-10-27
|
1.6M
2024-12-26
|
0.0M
2023-09-13
|
+8.96%
2025-04-09
|
-5.66%
2025-04-04
|
+8.00%
2023-11
|
-4.59%
2024-12
|
502 | 52.6% | 45.4% | |
| Avantis US Equity ETF(AVUS) | 108.39 | 2025-09-26 | 2019-09-26 |
Daily K
Minute K
|
108.05
2025-09-11
|
34.70
2020-03-23
|
2.5M
2019-10-24
|
0.0M
2019-10-07
|
+9.46%
2025-04-09
|
-11.74%
2020-03-16
|
+19.04%
2020-04
|
-19.76%
2020-03
|
1499 | 53.4% | 45.6% | |
| Global X Adaptive U.S. Risk Management ETF(ONOF) | 36.82 | 2025-09-26 | 2021-01-13 |
Daily K
Minute K
|
36.89
2025-02-19
|
22.54
2022-06-14
|
0.8M
2022-03-21
|
0.0M
2023-11-24
|
+9.49%
2025-04-09
|
-5.96%
2025-04-04
|
+7.99%
2022-11
|
-10.87%
2022-06
|
1172 | 52.0% | 47.0% | |
| Zacks Focus Growth ETF(GROZ) | 29.07 | 2025-09-26 | 2024-12-05 |
Daily K
Minute K
|
28.46
2025-08-08
|
19.26
2025-04-07
|
0.1M
2025-05-02
|
0.0M
2024-12-11
|
+11.66%
2025-04-09
|
-6.13%
2025-04-04
|
+-1.80%
2024-12
|
-1.80%
2024-12
|
187 | 53.5% | 44.4% | |
| Brookstone Growth Stock ETF(BAMG) | 38.03 | 2025-09-26 | 2023-09-28 |
Daily K
Minute K
|
37.68
2025-07-28
|
23.82
2023-10-27
|
0.5M
2023-11-10
|
0.0M
2023-10-02
|
+10.25%
2025-04-09
|
-5.90%
2025-04-04
|
+9.14%
2023-11
|
-4.30%
2024-04
|
482 | 55.8% | 42.7% | |
| Schwab U.S. REIT ETF™(SCHH) | 21.40 | 2025-09-26 | 2011-01-13 |
Daily K
Minute K
|
53.08
2021-12-31
|
16.63
2023-10-30
|
24.5M
2024-12-23
|
0.0M
2016-02-17
|
+9.30%
2011-08-02
|
-50.38%
2022-03-11
|
+20.36%
2011-10
|
-46.39%
2022-03
|
3681 | 52.7% | 45.6% | |
| WisdomTree Emerging Markets SmallCap Dividend Fund(DGS) | 56.60 | 2025-09-26 | 2007-10-30 |
Daily K
Minute K
|
57.48
2025-09-05
|
19.88
2009-03-09
|
2.8M
2017-09-28
|
0.0M
2016-02-17
|
+15.12%
2008-10-09
|
-17.78%
2008-10-20
|
+18.66%
2009-03
|
-24.88%
2008-10
|
4490 | 52.1% | 47.0% | |
| iShares Russell 1000 Value ETF(IWD) | 202.98 | 2025-09-26 | 2005-01-03 |
Daily K
Minute K
|
203.12
2025-09-05
|
23.40
2010-05-06
|
13.5M
2008-12-22
|
0.1M
2016-07-01
|
+12.83%
2008-10-13
|
-11.70%
2020-03-16
|
+16.66%
2020-04
|
-21.09%
2020-03
|
5201 | 53.4% | 46.0% | |
| iShares MSCI Emerging Markets ETF(EEM) | 52.71 | 2025-09-26 | 2005-01-03 |
Daily K
Minute K
|
222.53
2005-02-28
|
18.22
2008-11-20
|
248.7M
2008-11-21
|
1.4M
2005-05-27
|
+22.77%
2008-10-10
|
-67.90%
2008-07-24
|
+24.42%
2009-03
|
-67.93%
2008-07
|
5206 | 52.2% | 47.0% | |
| Avantis Responsible U.S. Equity ETF(AVSU) | 73.26 | 2025-09-26 | 2022-03-17 |
Daily K
Minute K
|
73.11
2025-09-05
|
41.63
2022-10-13
|
0.4M
2022-10-10
|
0.0M
2022-03-30
|
+9.45%
2025-04-09
|
-5.72%
2025-04-03
|
+8.68%
2023-11
|
-8.97%
2022-09
|
871 | 50.4% | 49.0% | |
| JLens 500 Jewish Advocacy U.S. ETF(TOV) | 27.95 | 2025-09-26 | 2025-02-27 |
Daily K
Minute K
|
26.96
2025-07-31
|
20.40
2025-04-07
|
2.7M
2025-02-27
|
0.0M
2025-07-18
|
+9.44%
2025-04-09
|
-5.90%
2025-04-04
|
-
-
|
-
-
|
108 | 54.6% | 42.6% | |
| Congress SMID Growth ETF(CSMD) | 33.26 | 2025-09-26 | 2023-08-22 |
Daily K
Minute K
|
33.57
2025-09-12
|
22.30
2023-11-01
|
0.3M
2025-04-07
|
0.0M
2023-08-28
|
+9.50%
2025-04-09
|
-5.20%
2025-04-03
|
+9.34%
2024-11
|
-6.58%
2024-04
|
504 | 51.4% | 47.2% | |
| First Trust Dorsey Wright International Focus 5 ETF(IFV) | 24.08 | 2025-09-26 | 2014-07-23 |
Daily K
Minute K
|
25.18
2021-06-04
|
11.08
2020-03-16
|
2.4M
2015-08-21
|
0.0M
2014-08-20
|
+10.53%
2020-03-13
|
-16.26%
2020-03-12
|
+14.13%
2020-04
|
-28.22%
2020-03
|
2790 | 51.9% | 46.2% | |
| JPMorgan U.S. Quality Factor ETF(JQUA) | 62.72 | 2025-09-26 | 2017-11-09 |
Daily K
Minute K
|
62.58
2025-09-05
|
21.72
2020-03-23
|
4.0M
2025-07-22
|
0.0M
2019-02-04
|
+8.84%
2020-03-24
|
-10.84%
2020-03-16
|
+17.04%
2020-04
|
-15.53%
2020-03
|
1777 | 54.1% | 45.1% | |
| First Trust S&P REIT Index Fund(FRI) | 27.91 | 2025-09-26 | 2007-05-10 |
Daily K
Minute K
|
32.83
2021-12-31
|
5.13
2009-03-06
|
13.7M
2011-07-20
|
0.0M
2016-02-11
|
+23.62%
2008-10-31
|
-18.47%
2020-03-16
|
+33.49%
2009-04
|
-28.51%
2008-10
|
4610 | 51.0% | 45.9% | |
| Direxion Daily CSI 300 China A Share Bull 2X Shares(CHAU) | 19.66 | 2025-09-26 | 2015-04-16 |
Daily K
Minute K
|
58.95
2015-05-26
|
10.88
2025-04-07
|
20.2M
2024-10-07
|
0.0M
2016-07-01
|
+40.03%
2015-07-08
|
-26.91%
2015-08-21
|
+48.90%
2024-09
|
-34.82%
2015-08
|
2616 | 48.9% | 50.0% | |
| AdvisorShares Insider Advantage ETF(SURE) | 124.54 | 2025-09-26 | 2022-09-01 |
Daily K
Minute K
|
126.78
2024-12-02
|
77.41
2022-09-26
|
0.1M
2022-12-14
|
0.0M
2023-03-28
|
+8.07%
2025-04-09
|
-5.59%
2025-04-04
|
+10.87%
2023-01
|
-10.01%
2022-09
|
746 | 50.5% | 48.9% | |
| Kurv Yield Premium Strategy Microsoft ETF(MSFY) | 26.99 | 2025-09-26 | 2023-10-31 |
Daily K
Minute K
|
29.01
2024-07-05
|
20.36
2025-04-07
|
0.0M
2025-05-02
|
0.0M
2023-11-01
|
+7.99%
2025-04-09
|
-5.16%
2025-01-30
|
+5.70%
2024-01
|
-8.11%
2024-07
|
434 | 55.5% | 44.0% | |
| iShares MSCI Emerging Markets ex China ETF(EMXC) | 67.00 | 2025-09-26 | 2017-07-26 |
Daily K
Minute K
|
65.16
2025-08-13
|
31.17
2020-03-23
|
58.2M
2025-05-20
|
0.0M
2019-02-15
|
+8.00%
2020-03-13
|
-13.29%
2020-03-16
|
+14.98%
2020-04
|
-22.02%
2020-03
|
1955 | 51.7% | 47.6% | |
| iShares Core MSCI Emerging Markets ETF(IEMG) | 65.19 | 2025-09-26 | 2012-10-24 |
Daily K
Minute K
|
69.87
2021-02-16
|
33.91
2016-01-20
|
90.0M
2023-01-11
|
0.0M
2012-11-19
|
+7.49%
2022-03-16
|
-12.67%
2020-03-13
|
+12.72%
2022-11
|
-18.41%
2020-03
|
3233 | 52.0% | 47.1% | |
| Global X SuperDividend™(SDIV) | 23.83 | 2025-09-26 | 2011-06-09 |
Daily K
Minute K
|
26.79
2023-02-02
|
7.38
2022-10-13
|
2.5M
2022-03-15
|
0.0M
2016-07-01
|
+199.75%
2022-12-09
|
-14.25%
2020-03-11
|
+183.37%
2022-12
|
-39.72%
2020-03
|
3580 | 50.8% | 46.6% | |
| Inverse VIX Short-Term Futures ETNs due March 22, 2045(VYLD) | 27.01 | 2025-09-26 | 2025-03-20 |
Daily K
Minute K
|
29.68
2025-04-07
|
14.30
2025-04-07
|
0.1M
2025-07-31
|
-
2025-08-06
|
+8.19%
2025-04-09
|
-6.07%
2025-04-04
|
-
-
|
-
-
|
117 | 57.3% | 39.3% | |
| iShares MSCI Global Energy Producers ETF(FILL) | 25.82 | 2025-09-26 | 2012-02-02 |
Daily K
Minute K
|
30.01
2014-06-23
|
7.77
2020-03-19
|
0.5M
2020-02-27
|
0.0M
2016-02-05
|
+13.58%
2020-03-24
|
-18.49%
2020-03-09
|
+24.46%
2020-11
|
-30.50%
2020-03
|
3408 | 49.2% | 45.9% | |
| SGI Enhanced Nasdaq-100 ETF(QXQ) | 30.81 | 2025-09-26 | 2024-06-14 |
Daily K
Minute K
|
29.53
2025-07-31
|
20.19
2025-04-09
|
0.3M
2025-01-14
|
0.0M
2024-08-06
|
+10.65%
2025-04-09
|
-6.25%
2025-04-04
|
+5.18%
2024-09
|
-2.23%
2024-12
|
281 | 55.9% | 42.7% | |
| Innovator Growth Accelerated Plus ETF - July(QTJL) | 37.98 | 2025-09-26 | 2021-07-01 |
Daily K
Minute K
|
37.42
2025-08-13
|
18.49
2022-10-13
|
0.6M
2023-01-18
|
-
2025-08-06
|
+14.72%
2025-04-09
|
-8.02%
2022-06-14
|
+12.66%
2023-01
|
-16.48%
2022-04
|
1029 | 56.7% | 42.7% | |
| Invesco Active U.S. Real Estate Fund(PSR) | 92.17 | 2025-09-26 | 2008-11-21 |
Daily K
Minute K
|
120.85
2021-12-31
|
18.63
2009-03-04
|
0.4M
2016-02-18
|
0.0M
2019-03-01
|
+17.27%
2008-11-21
|
-17.20%
2009-01-30
|
+43.13%
2008-12
|
-23.51%
2020-03
|
4127 | 51.4% | 45.0% | |
| SPDR® S&P Metals and Mining ETF(XME) | 92.20 | 2025-09-26 | 2006-06-22 |
Daily K
Minute K
|
96.09
2008-06-30
|
11.38
2016-01-20
|
24.5M
2016-05-09
|
0.0M
2006-08-31
|
+16.23%
2008-11-21
|
-17.07%
2008-10-15
|
+31.32%
2011-10
|
-31.04%
2008-10
|
4830 | 51.0% | 48.3% | |
| Avantis US Large Cap Value ETF(AVLV) | 72.31 | 2025-09-26 | 2021-09-23 |
Daily K
Minute K
|
72.46
2025-09-05
|
44.02
2022-09-26
|
4.6M
2025-04-17
|
0.0M
2021-09-27
|
+8.71%
2025-04-09
|
-6.05%
2025-04-03
|
+9.28%
2022-10
|
-11.70%
2022-06
|
992 | 51.2% | 48.0% | |
| VanEck Biotech ETF(BBH) | 162.19 | 2025-09-26 | 2014-02-27 |
Daily K
Minute K
|
222.22
2021-08-10
|
80.05
2014-04-15
|
0.9M
2014-04-14
|
0.0M
2014-09-08
|
+8.19%
2016-11-09
|
-8.73%
2020-03-16
|
+19.19%
2020-04
|
-17.79%
2016-01
|
2894 | 52.1% | 47.6% | |
| Pacer US Large Cap Cash Cows Growth Leaders ETF(COWG) | 36.20 | 2025-09-26 | 2022-12-23 |
Daily K
Minute K
|
35.87
2025-02-18
|
19.28
2023-03-15
|
1.7M
2025-05-28
|
0.0M
2023-10-05
|
+10.26%
2025-04-09
|
-7.01%
2025-04-04
|
+12.90%
2024-11
|
-5.32%
2024-04
|
676 | 54.3% | 44.2% | |
| VictoryShares US Multi-Factor Minimum Volatility ETF(VSMV) | 53.38 | 2025-09-26 | 2017-06-22 |
Daily K
Minute K
|
52.46
2025-09-04
|
23.11
2020-03-23
|
3.2M
2019-07-18
|
0.0M
2017-07-05
|
+7.13%
2020-03-13
|
-9.70%
2020-03-12
|
+12.81%
2020-04
|
-14.37%
2020-03
|
1945 | 54.0% | 44.9% | |
| Franklin FTSE Switzerland ETF(FLSW) | 37.69 | 2025-09-26 | 2018-02-08 |
Daily K
Minute K
|
40.25
2025-06-18
|
20.51
2018-12-26
|
0.9M
2020-01-31
|
0.0M
2019-03-20
|
+6.14%
2020-03-24
|
-9.82%
2020-03-12
|
+9.53%
2022-11
|
-8.46%
2021-09
|
1768 | 52.8% | 47.0% | |
| iShares $ Short Dur Corp Bd UCITS ETF USD Acc(SDIA) | 6.25 | 2025-09-26 | 2019-07-29 |
Daily K
Minute K
|
6.58
2021-02-18
|
4.75
2020-03-20
|
6.9M
2023-03-08
|
0.0M
2020-03-03
|
+7.27%
2020-03-20
|
-5.18%
2020-03-18
|
+4.05%
2020-04
|
-2.98%
2020-03
|
1418 | 49.6% | 47.2% | |
| John Hancock Multifactor Large Cap ETF(JHML) | 77.91 | 2025-09-26 | 2015-10-01 |
Daily K
Minute K
|
77.73
2025-09-11
|
1.80
2015-12-22
|
7.1M
2016-07-27
|
0.0M
2016-02-10
|
+638.71%
2015-12-22
|
-81.40%
2015-12-21
|
+18.93%
2020-04
|
-17.97%
2020-03
|
2483 | 54.2% | 44.7% | |
| Harbor Dividend Growth Leaders ETF(GDIV) | 16.16 | 2025-09-26 | 2022-05-23 |
Daily K
Minute K
|
15.96
2025-09-05
|
11.29
2022-09-30
|
1.8M
2025-03-17
|
0.0M
2022-07-25
|
+8.28%
2025-04-09
|
-5.87%
2025-04-04
|
+6.90%
2023-11
|
-9.40%
2022-12
|
824 | 51.7% | 46.1% | |
| Dimensional U.S. Core Equity 2 ETF(DFAC) | 38.40 | 2025-09-26 | 2021-06-14 |
Daily K
Minute K
|
38.21
2025-09-05
|
21.99
2022-10-13
|
11.6M
2025-04-07
|
0.2M
2021-07-29
|
+9.24%
2025-04-09
|
-5.51%
2025-04-03
|
+7.99%
2022-07
|
-9.30%
2022-09
|
1063 | 50.7% | 47.0% | |
| Invesco Pharmaceuticals ETF(PJP) | 91.08 | 2025-09-26 | 2005-06-23 |
Daily K
Minute K
|
92.99
2025-09-02
|
9.46
2010-05-06
|
3.5M
2011-07-01
|
0.0M
2024-05-24
|
+10.16%
2008-10-03
|
-9.90%
2020-03-16
|
+17.21%
2020-04
|
-12.65%
2009-02
|
5082 | 52.3% | 46.0% | |
| Roundhill S&P 500 Target 20 Managed Distribution ETF(XPAY) | 55.13 | 2025-09-26 | 2024-10-31 |
Daily K
Minute K
|
62.56
2024-11-06
|
44.53
2025-04-07
|
0.1M
2025-08-05
|
0.0M
2024-11-19
|
+6.65%
2025-04-09
|
-6.12%
2025-04-04
|
+3.81%
2024-11
|
-4.24%
2024-12
|
211 | 51.7% | 46.4% | |
| Avantis U.S. Mid Cap Value ETF(AVMV) | 69.18 | 2025-09-26 | 2023-11-09 |
Daily K
Minute K
|
71.74
2024-11-25
|
48.46
2023-11-09
|
0.7M
2024-08-30
|
0.0M
2023-12-01
|
+9.27%
2025-04-09
|
-7.22%
2025-04-03
|
+10.71%
2024-11
|
-7.76%
2024-12
|
461 | 51.4% | 47.3% | |
| Dimensional International Sustainability Core 1 ETF(DFSI) | 40.61 | 2025-09-26 | 2022-11-02 |
Daily K
Minute K
|
41.09
2025-08-22
|
24.55
2022-11-03
|
0.8M
2022-11-03
|
0.0M
2022-11-25
|
+6.79%
2025-04-09
|
-6.43%
2025-04-04
|
+13.41%
2022-11
|
-4.81%
2023-09
|
712 | 54.1% | 43.7% | |
| Columbia Research Enhanced Emerging Economies ETF(ECON) | 26.22 | 2025-09-26 | 2010-09-14 |
Daily K
Minute K
|
32.40
2021-02-16
|
17.12
2022-10-24
|
8.3M
2015-06-03
|
0.0M
2023-03-29
|
+11.61%
2022-03-16
|
-9.80%
2020-03-12
|
+17.79%
2011-10
|
-15.04%
2011-09
|
3767 | 50.5% | 47.9% | |
| First Trust Germany AlphaDEX® Fund(FGM) | 57.98 | 2025-09-26 | 2012-02-17 |
Daily K
Minute K
|
60.82
2021-06-07
|
24.38
2020-03-18
|
1.1M
2022-03-18
|
0.0M
2023-11-10
|
+10.24%
2020-03-24
|
-12.30%
2020-03-12
|
+15.92%
2020-04
|
-21.11%
2020-03
|
3395 | 51.0% | 45.2% | |
| Matthews Korea Active ETF(MKOR) | 29.73 | 2025-09-26 | 2023-07-17 |
Daily K
Minute K
|
29.71
2025-09-12
|
19.85
2025-04-08
|
0.3M
2025-08-21
|
0.0M
2023-11-24
|
+7.08%
2025-04-09
|
-6.75%
2024-12-18
|
+8.61%
2023-11
|
-11.43%
2024-12
|
541 | 51.2% | 47.7% | |
| Fidelity Enhanced U.S. All-Cap Equity ETF(FEAC) | 28.11 | 2025-09-26 | 2020-04-27 |
Daily K
Minute K
|
28.02
2024-11-25
|
9.81
2020-04-28
|
45.9M
2020-09-02
|
0.0M
2025-07-24
|
+43.29%
2024-11-21
|
-6.32%
2020-10-09
|
+39.89%
2020-11
|
-6.64%
2020-10
|
360 | 51.4% | 43.9% | |