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 | ||||||
| Aptus Enhanced Yield ETF(JUCY) | 22.43 | 2025-09-26 | 2022-11-01 |
Daily K
Minute K
|
25.47
2023-01-09
|
21.52
2025-04-11
|
2.1M
2024-02-12
|
0.0M
2022-11-04
|
+0.89%
2025-04-09
|
-1.20%
2024-07-19
|
+0.55%
2024-01
|
-1.80%
2023-06
|
713 | 48.1% | 43.9% | |
| Global X Conscious Companies ETF(KRMA) | 42.88 | 2025-09-26 | 2016-07-15 |
Daily K
Minute K
|
42.61
2025-09-05
|
14.88
2016-11-03
|
2.2M
2021-10-14
|
0.0M
2017-05-04
|
+11.01%
2020-03-24
|
-10.68%
2020-03-16
|
+18.31%
2020-04
|
-18.62%
2020-03
|
2286 | 54.4% | 44.6% | |
| AdvisorShares Hotel ETF(BEDZ) | 34.17 | 2025-09-26 | 2021-04-21 |
Daily K
Minute K
|
34.94
2025-02-07
|
19.25
2022-06-30
|
0.1M
2022-02-01
|
0.0M
2023-02-01
|
+11.79%
2025-04-09
|
-7.46%
2025-04-03
|
+16.19%
2022-07
|
-15.78%
2022-06
|
1074 | 52.0% | 47.7% | |
| SPDR® MSCI USA Gender Diversity ETF(SHE) | 126.68 | 2025-09-26 | 2016-03-11 |
Daily K
Minute K
|
126.78
2025-07-25
|
50.19
2020-03-23
|
1.7M
2019-10-29
|
-
2025-07-15
|
+10.39%
2020-03-24
|
-11.08%
2020-03-16
|
+18.52%
2020-04
|
-19.34%
2020-03
|
2355 | 53.1% | 46.1% | |
| FT Vest U.S. Small Cap Moderate Buffer ETF – February(SFEB) | 22.77 | 2025-09-26 | 2024-02-20 |
Daily K
Minute K
|
22.60
2025-09-05
|
18.58
2025-04-09
|
0.6M
2024-02-21
|
0.0M
2024-10-11
|
+5.53%
2025-04-09
|
-3.46%
2025-04-03
|
+5.85%
2024-11
|
-4.23%
2024-12
|
388 | 50.0% | 48.2% | |
| WisdomTree U.S. High Dividend Fund(DHS) | 100.59 | 2025-09-26 | 2006-06-16 |
Daily K
Minute K
|
101.91
2025-08-22
|
18.11
2009-03-06
|
2.0M
2015-03-10
|
0.0M
2016-02-12
|
+10.02%
2008-11-20
|
-11.63%
2008-11-26
|
+15.98%
2009-03
|
-20.57%
2009-01
|
4836 | 52.4% | 46.5% | |
| Pacer Lunt Large Cap Alternator ETF(ALTL) | 42.31 | 2025-09-26 | 2012-09-06 |
Daily K
Minute K
|
46.83
2022-01-04
|
22.94
2020-07-09
|
1.1M
2023-11-17
|
0.0M
2012-10-26
|
+11.44%
2020-11-09
|
-33.52%
2020-06-25
|
+21.61%
2020-11
|
-10.61%
2022-09
|
2022 | 42.5% | 38.8% | |
| iShares S&P 500 Value ETF(IVE) | 205.47 | 2025-09-26 | 2005-01-03 |
Daily K
Minute K
|
206.63
2024-11-29
|
29.30
2010-05-06
|
20.4M
2024-01-25
|
0.1M
2005-04-11
|
+10.70%
2008-10-27
|
-11.19%
2020-03-16
|
+15.83%
2020-04
|
-19.66%
2020-03
|
5172 | 53.2% | 45.9% | |
| Cambria Chesapeake Pure Trend ETF(MFUT) | 15.43 | 2025-09-26 | 2024-05-29 |
Daily K
Minute K
|
20.47
2024-05-29
|
13.00
2025-05-22
|
0.6M
2024-06-18
|
0.0M
2025-05-16
|
+1.87%
2025-04-24
|
-3.40%
2025-04-04
|
+2.70%
2024-11
|
-9.44%
2024-10
|
319 | 46.7% | 50.2% | |
| ProShares S&P 500® ex-Financials ETF(SPXN) | 71.44 | 2025-09-26 | 2015-09-24 |
Daily K
Minute K
|
113.09
2024-03-21
|
0.57
2015-12-21
|
3.0M
2015-12-15
|
0.0M
2019-02-15
|
+11,929.01%
2015-12-18
|
-97.63%
2015-12-15
|
+18.30%
2020-04
|
-77.27%
2015-12
|
1738 | 55.5% | 44.0% | |
| Direxion Daily Dow Jones Internet Bull 3X Shares(WEBL) | 32.96 | 2025-09-26 | 2019-11-07 |
Daily K
Minute K
|
98.52
2021-02-16
|
5.02
2022-11-04
|
8.1M
2022-12-13
|
0.0M
2019-12-09
|
+31.41%
2025-04-09
|
-27.12%
2020-03-16
|
+84.40%
2020-04
|
-48.08%
2022-04
|
1426 | 53.8% | 44.9% | |
| Schwab Emerging Markets Equity™(SCHE) | 32.97 | 2025-09-26 | 2010-01-14 |
Daily K
Minute K
|
34.74
2021-02-16
|
16.77
2016-01-20
|
15.8M
2020-03-12
|
0.0M
2016-02-08
|
+7.92%
2022-03-16
|
-11.78%
2020-03-16
|
+17.41%
2011-10
|
-17.83%
2020-03
|
3933 | 51.2% | 47.2% | |
| Fidelity Blue Chip Value ETF(FBCV) | 34.05 | 2025-09-26 | 2020-06-04 |
Daily K
Minute K
|
34.36
2025-09-11
|
19.01
2020-06-26
|
0.3M
2020-12-04
|
0.0M
2024-03-18
|
+6.58%
2025-04-09
|
-6.47%
2020-06-10
|
+10.96%
2020-11
|
-8.05%
2022-09
|
1326 | 50.9% | 48.0% | |
| Invesco S&P MidCap Value with Momentum ETF(XMVM) | 61.93 | 2025-09-26 | 2019-06-24 |
Daily K
Minute K
|
62.52
2025-09-05
|
17.03
2020-03-16
|
1.4M
2021-08-03
|
0.0M
2019-08-02
|
+12.04%
2020-03-24
|
-11.65%
2020-03-16
|
+21.25%
2020-04
|
-27.21%
2020-03
|
1559 | 51.3% | 48.3% | |
| Amplify Cybersecurity ETF(HACK) | 86.80 | 2025-09-26 | 2014-11-12 |
Daily K
Minute K
|
87.86
2025-07-09
|
18.29
2015-08-24
|
3.2M
2015-08-24
|
0.0M
2016-02-12
|
+11.41%
2025-04-09
|
-10.57%
2020-03-16
|
+16.44%
2020-04
|
-11.75%
2020-03
|
2721 | 54.0% | 44.8% | |
| ProShares UltraPro Short 20+ Year Treasury(TTT) | 69.52 | 2025-09-26 | 2012-03-29 |
Daily K
Minute K
|
122.21
2023-10-23
|
6.01
2020-03-09
|
1.1M
2021-10-14
|
0.0M
2012-03-29
|
+306.17%
2013-06-07
|
-16.33%
2020-03-19
|
+342.83%
2013-06
|
-32.30%
2020-03
|
3377 | 47.6% | 52.0% | |
| VanEck Pharmaceutical ETF(PPH) | 86.95 | 2025-09-26 | 2005-01-03 |
Daily K
Minute K
|
99.51
2024-09-03
|
36.05
2012-06-04
|
12.2M
2006-11-09
|
0.0M
2016-02-12
|
+10.18%
2008-10-13
|
-49.95%
2012-02-14
|
+15.75%
2020-04
|
-49.21%
2012-02
|
5201 | 51.8% | 47.3% | |
| Nuveen ESG International Developed Markets Equity ETF(NUDM) | 37.28 | 2025-09-26 | 2017-06-07 |
Daily K
Minute K
|
36.38
2025-07-23
|
18.23
2020-03-18
|
0.7M
2020-03-30
|
0.0M
2017-12-15
|
+7.23%
2020-03-13
|
-11.22%
2020-03-12
|
+14.59%
2020-11
|
-14.82%
2020-03
|
1987 | 51.3% | 46.1% | |
| Schwab U.S. Large-Cap Value™(SCHV) | 29.02 | 2025-09-26 | 2009-12-15 |
Daily K
Minute K
|
80.54
2024-09-27
|
20.64
2010-05-06
|
11.9M
2025-09-02
|
0.0M
2016-02-09
|
+9.64%
2020-03-23
|
-66.29%
2024-10-10
|
+16.37%
2020-04
|
-66.90%
2024-10
|
3953 | 52.5% | 45.9% | |
| Vanguard Value Index Fund ETF Shares(VTV) | 186.57 | 2025-09-26 | 2005-01-03 |
Daily K
Minute K
|
183.93
2025-08-22
|
22.40
2010-05-06
|
12.0M
2008-11-25
|
0.0M
2005-05-11
|
+10.77%
2008-10-27
|
-11.08%
2020-03-16
|
+15.64%
2020-04
|
-19.04%
2020-03
|
5200 | 52.9% | 46.2% | |
| SEI Select Small Cap ETF(SEIS) | 28.04 | 2025-09-26 | 2024-10-10 |
Daily K
Minute K
|
28.47
2024-11-25
|
20.30
2025-04-07
|
7.9M
2024-10-28
|
0.0M
2024-10-11
|
+8.96%
2025-04-09
|
-7.49%
2025-04-03
|
+10.45%
2024-11
|
-8.92%
2024-12
|
226 | 54.0% | 43.8% | |
| American Century U.S. Quality Growth ETF(QGRO) | 114.23 | 2025-09-26 | 2018-09-12 |
Daily K
Minute K
|
112.10
2025-09-05
|
31.21
2018-12-24
|
2.8M
2019-10-24
|
0.0M
2018-10-04
|
+10.53%
2025-04-09
|
-10.51%
2020-03-16
|
+21.21%
2020-04
|
-14.41%
2020-03
|
1735 | 55.2% | 44.3% | |
| ProShares S&P Technology Dividend Aristocrats ETF(TDV) | 86.45 | 2025-09-26 | 2006-08-23 |
Daily K
Minute K
|
85.47
2025-08-28
|
0.07
2010-07-16
|
0.3M
2020-04-17
|
0.0M
2019-12-10
|
+20,471.11%
2015-01-01
|
-46.84%
2010-01-29
|
+54.12%
2010-08
|
-44.63%
2008-12
|
3387 | 31.7% | 32.2% | |
| iShares ESG MSCI KLD 400 ETF(DSI) | 124.69 | 2025-09-26 | 2006-11-17 |
Daily K
Minute K
|
141.09
2020-12-04
|
24.91
2009-03-06
|
2.6M
2022-05-18
|
0.0M
2006-11-21
|
+10.24%
2008-09-22
|
-50.00%
2020-12-04
|
+17.88%
2020-04
|
-48.90%
2020-12
|
4725 | 53.2% | 45.3% | |
| Morgan Stanley Pathway Large Cap Equity ETF(MSLC) | 54.07 | 2025-09-26 | 2024-12-09 |
Daily K
Minute K
|
53.60
2025-09-05
|
39.98
2025-04-07
|
2.0M
2025-03-28
|
0.0M
2024-12-09
|
+8.73%
2025-04-09
|
-5.73%
2025-04-04
|
+-3.29%
2024-12
|
-3.29%
2024-12
|
185 | 53.5% | 43.8% | |
| Invesco Dorsey Wright Emerging Markets Momentum ETF(PIE) | 23.95 | 2025-09-26 | 2008-01-07 |
Daily K
Minute K
|
30.52
2008-01-11
|
6.66
2009-03-02
|
2.0M
2011-08-08
|
0.0M
2016-02-08
|
+12.85%
2008-03-10
|
-12.71%
2020-03-16
|
+25.25%
2009-03
|
-29.94%
2008-10
|
4443 | 51.5% | 46.9% | |
| Dimensional International Small Cap Value ETF(DISV) | 35.42 | 2025-09-26 | 2022-03-24 |
Daily K
Minute K
|
35.64
2025-09-11
|
18.16
2022-10-13
|
2.7M
2022-06-06
|
0.0M
2022-04-04
|
+6.85%
2025-04-09
|
-7.37%
2025-04-04
|
+11.44%
2022-11
|
-11.52%
2022-06
|
871 | 52.2% | 44.7% | |
| MFS Active International ETF(MFSI) | 29.21 | 2025-09-26 | 2024-12-05 |
Daily K
Minute K
|
29.28
2025-07-23
|
22.81
2025-04-07
|
1.7M
2025-02-13
|
0.0M
2024-12-17
|
+7.09%
2025-04-09
|
-5.59%
2025-04-04
|
+-4.21%
2024-12
|
-4.21%
2024-12
|
187 | 57.2% | 40.6% | |
| iShares Morningstar Value ETF(ILCV) | 89.90 | 2025-09-26 | 2021-03-22 |
Daily K
Minute K
|
127.26
2021-04-16
|
56.03
2022-10-13
|
0.6M
2025-03-06
|
0.0M
2023-07-03
|
+7.19%
2025-04-09
|
-50.19%
2021-04-16
|
+7.76%
2022-10
|
-48.57%
2021-04
|
1121 | 52.0% | 47.2% | |
| First Eagle Global Equity ETF(FEGE) | 43.99 | 2025-09-26 | 2024-12-20 |
Daily K
Minute K
|
42.78
2025-09-05
|
32.68
2025-04-07
|
1.1M
2025-01-07
|
0.0M
2024-12-26
|
+6.85%
2025-04-09
|
-6.32%
2025-04-04
|
+-1.12%
2024-12
|
-1.12%
2024-12
|
176 | 59.7% | 36.9% | |
| Trueshares Structured Outcome (July) ETF(JULZ) | 46.13 | 2025-09-26 | 2020-07-01 |
Daily K
Minute K
|
45.23
2025-09-04
|
25.01
2020-07-01
|
0.5M
2024-07-01
|
0.0M
2020-07-30
|
+7.12%
2025-04-09
|
-4.16%
2025-04-04
|
+7.54%
2020-11
|
-6.79%
2022-09
|
1066 | 55.1% | 44.6% | |
| Invesco Dorsey Wright Financial Momentum ETF(PFI) | 57.74 | 2025-09-26 | 2006-10-12 |
Daily K
Minute K
|
64.21
2024-11-25
|
10.88
2009-03-09
|
2.1M
2016-12-07
|
0.0M
2023-04-28
|
+15.02%
2008-10-09
|
-15.06%
2020-03-16
|
+20.28%
2011-10
|
-23.90%
2020-03
|
4738 | 52.3% | 46.1% | |
| SmartETFs Asia Pacific Dividend Builder ETF(ADIV) | 18.07 | 2025-09-26 | 2021-03-29 |
Daily K
Minute K
|
20.59
2021-04-28
|
11.22
2022-10-24
|
0.2M
2025-08-04
|
0.0M
2021-08-24
|
+7.14%
2025-04-09
|
-10.39%
2021-12-01
|
+16.40%
2022-11
|
-11.44%
2022-09
|
1100 | 51.0% | 48.1% | |
| Defiance Daily Target 2X Long LLY ETF(LLYX) | 12.61 | 2025-09-26 | 2024-08-08 |
Daily K
Minute K
|
31.19
2024-08-22
|
9.60
2025-08-08
|
17.2M
2025-08-07
|
0.0M
2024-08-08
|
+28.50%
2025-04-17
|
-28.24%
2025-08-07
|
+27.72%
2024-08
|
-15.38%
2024-09
|
270 | 50.0% | 47.4% | |
| GMO International Quality ETF(QLTI) | 25.22 | 2025-09-26 | 2005-01-03 |
Daily K
Minute K
|
26.21
2025-06-10
|
1.22
2016-06-27
|
12.1M
2007-08-31
|
0.0M
2025-01-30
|
+1,177.51%
2024-10-29
|
-46.40%
2013-06-18
|
+61.22%
2009-07
|
-43.43%
2013-06
|
3211 | 45.8% | 48.6% | |
| MRBL Enhanced Equity ETF(EDGE) | 42.95 | 2025-09-26 | 2015-09-30 |
Daily K
Minute K
|
42.06
2025-09-04
|
0.28
2018-12-28
|
31.7M
2018-03-28
|
-
2025-08-06
|
+7,866.64%
2025-01-22
|
-91.60%
2018-03-28
|
+38.18%
2015-10
|
-92.12%
2018-03
|
1024 | 45.5% | 52.4% | |
| Invesco S&P 500® Equal Weight Technology ETF(RSPT) | 44.23 | 2025-09-26 | 2023-06-07 |
Daily K
Minute K
|
302.33
2023-07-13
|
26.09
2023-10-30
|
16.6M
2024-07-25
|
0.0M
2023-06-07
|
+12.40%
2025-04-09
|
-89.85%
2023-07-14
|
+12.92%
2023-11
|
-89.70%
2023-07
|
564 | 54.4% | 44.0% | |
| First Trust RiverFront Dynamic Emerging Markets ETF(RFEM) | 75.00 | 2025-09-26 | 2016-06-16 |
Daily K
Minute K
|
79.04
2018-01-26
|
42.32
2020-03-23
|
0.3M
2019-01-10
|
0.0M
2022-06-10
|
+7.41%
2020-03-13
|
-11.67%
2020-03-16
|
+12.38%
2022-11
|
-18.87%
2020-03
|
2287 | 53.0% | 46.5% | |
| Hartford Quality Value ETF(QUVU) | 26.34 | 2025-09-26 | 2023-10-16 |
Daily K
Minute K
|
27.20
2024-11-29
|
20.71
2023-10-27
|
0.1M
2025-06-11
|
0.0M
2024-11-20
|
+5.99%
2025-04-09
|
-5.78%
2025-04-04
|
+6.31%
2023-11
|
-9.43%
2024-12
|
474 | 53.6% | 45.4% | |
| Invesco S&P Emerging Markets Momentum ETF(EEMO) | 17.70 | 2025-09-26 | 2016-04-08 |
Daily K
Minute K
|
29.80
2016-04-20
|
10.03
2020-03-23
|
21.0M
2018-04-03
|
0.0M
2019-05-24
|
+97.88%
2016-04-18
|
-48.13%
2016-04-20
|
+12.42%
2020-04
|
-28.49%
2020-03
|
2097 | 52.1% | 47.2% | |
| Columbia Research Enhanced Core ETF(RECS) | 40.06 | 2025-09-26 | 2019-09-25 |
Daily K
Minute K
|
39.32
2025-09-05
|
15.21
2020-03-20
|
9.3M
2025-02-28
|
0.0M
2019-10-23
|
+9.25%
2025-04-09
|
-18.99%
2021-12-20
|
+19.95%
2020-04
|
-14.15%
2020-03
|
1345 | 55.0% | 43.6% | |
| FT Vest International Equity Moderate Buffer ETF - September(YSEP) | 25.31 | 2025-09-26 | 2021-09-21 |
Daily K
Minute K
|
25.19
2025-08-22
|
15.52
2022-10-13
|
0.5M
2025-02-28
|
0.0M
2022-06-07
|
+3.94%
2022-11-10
|
-3.64%
2025-04-04
|
+9.23%
2022-11
|
-7.02%
2022-09
|
951 | 51.3% | 47.6% | |
| iShares MSCI EAFE Value ETF(EFV) | 67.50 | 2025-09-26 | 2005-08-05 |
Daily K
Minute K
|
82.00
2007-10-31
|
18.65
2010-05-06
|
80.4M
2024-09-05
|
0.0M
2005-08-05
|
+15.75%
2008-10-13
|
-12.76%
2008-09-29
|
+17.03%
2008-12
|
-19.92%
2008-10
|
5053 | 52.8% | 46.2% | |
| GraniteShares YieldBOOST QQQ ETF(TQQY) | 18.78 | 2025-09-26 | 2025-02-26 |
Daily K
Minute K
|
25.37
2025-02-27
|
17.64
2025-04-21
|
0.0M
2025-08-01
|
0.0M
2025-05-07
|
+4.10%
2025-04-09
|
-10.47%
2025-03-28
|
-
-
|
-
-
|
133 | 51.9% | 42.9% | |
| U.S. Small Cap Equity Active ETF(RUSC) | 30.41 | 2025-09-26 | 2025-05-14 |
Daily K
Minute K
|
30.50
2025-09-05
|
25.88
2025-05-23
|
0.5M
2025-06-10
|
-
2025-06-02
|
+3.64%
2025-08-22
|
-2.51%
2025-05-21
|
-
-
|
-
-
|
79 | 49.4% | 45.6% | |
| WisdomTree Europe SmallCap Dividend Fund(DFE) | 69.75 | 2025-09-26 | 2006-06-16 |
Daily K
Minute K
|
79.23
2021-09-03
|
19.50
2009-03-03
|
2.6M
2016-06-15
|
0.0M
2006-06-19
|
+9.30%
2008-10-13
|
-13.75%
2020-03-16
|
+18.27%
2009-04
|
-29.06%
2020-03
|
4835 | 52.7% | 46.0% | |
| Invesco Agriculture Commodity Strategy No K-1 ETF(PDBA) | 36.00 | 2025-09-26 | 2022-08-24 |
Daily K
Minute K
|
40.42
2024-12-16
|
28.29
2023-01-20
|
0.6M
2025-07-07
|
0.0M
2022-12-16
|
+3.50%
2024-05-07
|
-11.63%
2024-12-20
|
+11.69%
2024-03
|
-7.73%
2023-12
|
761 | 51.5% | 46.9% | |
| Calvert US Large-Cap Diversity, Equity And Inclusion Index ETF(CDEI) | 78.69 | 2025-09-26 | 2023-02-01 |
Daily K
Minute K
|
77.92
2025-09-05
|
48.54
2023-03-13
|
0.1M
2024-07-17
|
0.0M
2023-02-14
|
+9.76%
2025-04-09
|
-5.74%
2025-04-04
|
+8.08%
2023-11
|
-5.82%
2023-09
|
623 | 54.3% | 45.1% | |
| Emerging Markets Equity Active ETF(REMG) | 28.22 | 2025-09-26 | 2022-01-12 |
Daily K
Minute K
|
31.01
2022-01-12
|
20.59
2022-10-24
|
1.1M
2025-06-10
|
-
2025-06-02
|
+7.10%
2022-03-14
|
-7.04%
2022-03-02
|
+6.49%
2022-11
|
-10.86%
2022-09
|
228 | 49.1% | 49.6% | |
| Main International ETF(INTL) | 27.62 | 2025-09-26 | 2005-01-03 |
Daily K
Minute K
|
57.98
2020-06-08
|
5.29
2008-11-24
|
2.4M
2006-12-21
|
0.0M
2005-01-04
|
+29.72%
2008-10-10
|
-63.69%
2022-12-02
|
+62.38%
2007-03
|
-45.92%
2008-11
|
4592 | 50.6% | 47.2% | |