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 | ||||||
| Vanguard Russell 1000 Value Index Fund ETF Shares(VONV) | 89.08 | 2025-09-26 | 2010-09-22 |
Daily K
Minute K
|
137.84
2021-04-16
|
47.03
2011-10-04
|
13.1M
2021-05-28
|
0.0M
2010-11-03
|
+9.86%
2020-03-23
|
-50.45%
2021-04-20
|
+16.55%
2020-04
|
-48.44%
2021-04
|
3755 | 53.0% | 45.7% | |
| JPMorgan BetaBuilders U.S. Mid Cap Equity ETF(BBMC) | 103.98 | 2025-09-26 | 2020-04-15 |
Daily K
Minute K
|
105.68
2024-11-25
|
48.58
2020-04-21
|
2.3M
2021-01-29
|
0.0M
2020-04-20
|
+9.39%
2025-04-09
|
-6.79%
2025-04-03
|
+13.94%
2020-11
|
-9.36%
2022-06
|
1338 | 51.7% | 48.0% | |
| USCF SummerHaven Dynamic Commodity Strat No K-1 Fd(SDCI) | 23.23 | 2025-09-26 | 2018-05-03 |
Daily K
Minute K
|
27.27
2022-03-08
|
11.67
2020-03-18
|
2.8M
2025-04-29
|
0.0M
2019-01-23
|
+6.91%
2022-03-07
|
-13.75%
2022-10-11
|
+10.28%
2021-04
|
-18.72%
2020-03
|
1670 | 53.6% | 45.5% | |
| Putnam Focused Large Cap Value ETF(PVAL) | 42.51 | 2025-09-26 | 2017-10-19 |
Daily K
Minute K
|
42.20
2025-09-05
|
16.41
2020-03-18
|
3.0M
2025-05-30
|
0.0M
2018-01-31
|
+11.53%
2020-03-31
|
-11.30%
2020-03-05
|
+25.05%
2020-04
|
-25.56%
2020-03
|
1427 | 51.9% | 46.0% | |
| Direxion Work From Home ETF(WFH) | 72.10 | 2025-09-26 | 2020-06-25 |
Daily K
Minute K
|
80.24
2021-09-03
|
38.56
2022-11-04
|
0.3M
2021-01-11
|
0.0M
2024-12-11
|
+12.08%
2025-04-09
|
-6.57%
2025-04-04
|
+14.25%
2020-11
|
-14.10%
2022-04
|
1305 | 52.6% | 47.0% | |
| Xtrackers S&P MidCap 400 Scored & Screened ETF(MIDE) | 32.24 | 2025-09-26 | 2021-02-24 |
Daily K
Minute K
|
33.49
2024-11-27
|
21.98
2022-06-16
|
0.2M
2024-02-15
|
0.0M
2021-04-22
|
+9.15%
2025-04-09
|
-7.30%
2022-06-09
|
+10.28%
2022-07
|
-9.92%
2022-06
|
1096 | 51.1% | 48.2% | |
| Vident U.S. Equity Strategy ETF(VUSE) | 66.29 | 2025-09-26 | 2014-01-22 |
Daily K
Minute K
|
65.42
2025-09-05
|
18.99
2020-03-23
|
0.6M
2018-10-01
|
0.0M
2014-01-24
|
+9.40%
2020-03-24
|
-12.36%
2020-03-12
|
+21.30%
2020-04
|
-24.77%
2020-03
|
2918 | 52.3% | 46.7% | |
| WisdomTree International MidCap Dividend Fund(DIM) | 76.68 | 2025-09-26 | 2006-06-16 |
Daily K
Minute K
|
79.73
2025-07-18
|
26.62
2009-03-09
|
1.2M
2007-03-23
|
0.0M
2016-02-09
|
+14.84%
2008-10-13
|
-11.69%
2020-03-16
|
+14.93%
2009-03
|
-23.68%
2008-10
|
4832 | 53.5% | 45.9% | |
| TrueShares Seasonality Laddered Buffered ETF(ONEZ) | 26.46 | 2025-09-26 | 2025-01-31 |
Daily K
Minute K
|
26.15
2025-09-05
|
21.69
2025-04-08
|
1.6M
2025-07-14
|
0.0M
2025-04-25
|
+5.89%
2025-04-09
|
-3.73%
2025-04-04
|
-
-
|
-
-
|
150 | 52.7% | 44.7% | |
| FlexShares International Quality Dividend Dynamic Index Fund(IQDY) | 33.65 | 2025-09-26 | 2013-04-16 |
Daily K
Minute K
|
33.90
2025-08-22
|
16.75
2020-03-23
|
1.3M
2023-01-26
|
0.0M
2019-04-10
|
+8.25%
2020-03-24
|
-11.03%
2020-03-16
|
+16.20%
2022-11
|
-19.62%
2020-03
|
3039 | 50.3% | 43.7% | |
| iShares U.S. Manufacturing ETF(MADE) | 28.98 | 2025-09-26 | 2024-07-18 |
Daily K
Minute K
|
28.37
2025-07-25
|
19.92
2025-04-07
|
0.1M
2025-04-03
|
0.0M
2024-08-28
|
+9.89%
2025-04-09
|
-6.68%
2025-04-03
|
+9.10%
2024-11
|
-7.65%
2024-12
|
256 | 51.2% | 47.7% | |
| Avantis Emerging Markets Equity ETF(AVEM) | 74.17 | 2025-09-26 | 2019-09-19 |
Daily K
Minute K
|
74.54
2025-09-11
|
35.21
2020-03-23
|
12.0M
2025-05-12
|
0.0M
2019-10-11
|
+7.29%
2020-03-24
|
-10.01%
2020-03-12
|
+14.16%
2022-11
|
-20.26%
2020-03
|
1504 | 53.2% | 46.3% | |
| O’Shares U.S. Quality Dividend(OUSA) | 56.21 | 2025-09-26 | 2015-07-15 |
Daily K
Minute K
|
92.72
2015-12-23
|
0.78
2015-12-22
|
6.2M
2018-12-20
|
0.0M
2016-02-05
|
+11,537.33%
2015-12-22
|
-93.56%
2015-12-21
|
+15.46%
2020-04
|
-15.22%
2020-03
|
2545 | 53.2% | 45.5% | |
| iShares Global Timber & Forestry(WOOD) | 73.10 | 2025-09-26 | 2008-06-25 |
Daily K
Minute K
|
98.98
2021-05-10
|
17.49
2009-03-06
|
0.7M
2025-01-08
|
0.0M
2016-02-10
|
+12.03%
2020-03-11
|
-13.56%
2020-03-12
|
+27.23%
2009-04
|
-28.88%
2008-10
|
4323 | 51.9% | 47.3% | |
| Unlimited HFGM Global Macro ETF(HFGM) | 31.56 | 2025-09-26 | 2025-04-15 |
Daily K
Minute K
|
30.99
2025-09-02
|
25.15
2025-04-15
|
0.1M
2025-05-30
|
0.0M
2025-05-19
|
+3.71%
2025-08-22
|
-2.80%
2025-05-30
|
-
-
|
-
-
|
99 | 58.6% | 36.4% | |
| Capital Group International Focus Equity ETF(CGXU) | 29.36 | 2025-09-26 | 2022-02-24 |
Daily K
Minute K
|
28.41
2025-09-05
|
18.28
2022-10-13
|
6.3M
2025-06-25
|
0.0M
2022-04-08
|
+8.44%
2025-04-09
|
-6.86%
2025-04-04
|
+11.17%
2022-11
|
-8.60%
2022-04
|
886 | 51.1% | 47.2% | |
| AllianzIM U.S. Large Cap Buffer10 Aug ETF(AUGT) | 34.77 | 2025-09-26 | 2023-08-01 |
Daily K
Minute K
|
34.61
2025-09-12
|
23.21
2023-10-27
|
4.9M
2024-08-01
|
-
2025-06-11
|
+6.58%
2025-04-09
|
-4.11%
2025-04-04
|
+5.56%
2023-11
|
-3.63%
2023-09
|
530 | 56.6% | 42.5% | |
| iShares Core S&P U.S. Value ETF(IUSV) | 99.48 | 2025-09-26 | 2005-01-03 |
Daily K
Minute K
|
139.04
2015-06-22
|
39.21
2020-03-23
|
5.0M
2018-12-11
|
0.0M
2016-02-10
|
+10.12%
2008-10-10
|
-66.79%
2016-07-22
|
+16.39%
2020-04
|
-65.88%
2016-07
|
5199 | 53.5% | 45.7% | |
| iShares Global Energy ETF(IXC) | 42.95 | 2025-09-26 | 2005-01-03 |
Daily K
Minute K
|
163.72
2008-05-21
|
12.23
2020-03-18
|
21.1M
2024-06-06
|
0.0M
2016-02-05
|
+17.32%
2020-03-23
|
-67.01%
2008-07-24
|
+25.22%
2020-11
|
-71.20%
2008-07
|
5206 | 52.2% | 46.8% | |
| Invesco Dorsey Wright Industrials Momentum ETF(PRN) | 169.99 | 2025-09-26 | 2014-02-27 |
Daily K
Minute K
|
180.08
2024-11-25
|
19.63
2015-08-24
|
1.7M
2015-10-05
|
0.0M
2016-02-16
|
+10.79%
2020-03-24
|
-11.32%
2020-03-16
|
+17.72%
2020-04
|
-15.97%
2020-03
|
2875 | 53.5% | 46.1% | |
| iShares Global Healthcare ETF(IXJ) | 86.27 | 2025-09-26 | 2005-01-03 |
Daily K
Minute K
|
123.12
2018-01-26
|
29.33
2010-05-06
|
4.1M
2019-01-08
|
0.0M
2016-07-01
|
+11.63%
2008-10-10
|
-50.34%
2018-05-02
|
+15.48%
2020-04
|
-49.73%
2018-05
|
5201 | 52.9% | 46.3% | |
| First Trust Active Factor Large Cap ETF(AFLG) | 38.60 | 2025-09-26 | 2019-12-04 |
Daily K
Minute K
|
38.11
2025-09-05
|
13.44
2020-03-23
|
1.5M
2024-12-30
|
0.0M
2020-01-02
|
+8.89%
2020-03-24
|
-11.12%
2020-03-16
|
+17.63%
2020-04
|
-18.21%
2020-03
|
1341 | 52.9% | 46.5% | |
| Goldman Sachs ActiveBeta® U.S. Large Cap Equity ETF(GSLC) | 129.62 | 2025-09-26 | 2015-09-22 |
Daily K
Minute K
|
129.56
2025-09-12
|
2.59
2015-12-18
|
11.4M
2020-08-31
|
0.0M
2016-02-05
|
+886.52%
2015-12-17
|
-93.58%
2015-12-16
|
+170.93%
2015-12
|
-16.50%
2020-03
|
2500 | 53.6% | 45.2% | |
| iMGP DBi Managed Futures Strategy ETF(DBMF) | 27.31 | 2025-09-26 | 2019-05-08 |
Daily K
Minute K
|
35.14
2022-10-21
|
24.00
2020-11-24
|
5.0M
2025-08-22
|
0.0M
2019-05-30
|
+3.05%
2022-03-07
|
-8.53%
2021-12-30
|
+9.60%
2022-04
|
-8.28%
2022-11
|
1562 | 53.9% | 44.2% | |
| OneAscent Small Cap Core ETF(OASC) | 28.47 | 2025-09-26 | 2024-06-13 |
Daily K
Minute K
|
30.04
2024-11-25
|
21.44
2025-04-09
|
0.1M
2024-07-29
|
0.0M
2024-06-13
|
+8.24%
2025-04-09
|
-6.82%
2025-04-03
|
+12.60%
2024-07
|
-8.63%
2024-12
|
284 | 49.3% | 49.6% | |
| Innovator IBD® Breakout Opportunities ETF(BOUT) | 38.73 | 2025-09-26 | 2018-09-13 |
Daily K
Minute K
|
42.41
2024-12-06
|
15.05
2020-03-18
|
0.1M
2018-09-13
|
0.0M
2024-09-05
|
+6.96%
2020-03-24
|
-9.39%
2020-03-16
|
+19.33%
2020-04
|
-16.42%
2018-10
|
1754 | 54.3% | 45.4% | |
| Global X S&P Catholic Values Developed ex-U.S. ETF(CEFA) | 35.77 | 2025-09-26 | 2020-06-24 |
Daily K
Minute K
|
35.96
2025-08-22
|
21.99
2022-10-13
|
0.3M
2024-05-09
|
0.0M
2020-07-02
|
+7.46%
2025-04-09
|
-6.23%
2025-04-04
|
+14.11%
2020-11
|
-9.81%
2022-06
|
1255 | 51.1% | 48.0% | |
| iShares International Select Dividend ETF(IDV) | 36.46 | 2025-09-26 | 2007-06-21 |
Daily K
Minute K
|
54.86
2007-08-27
|
14.51
2009-03-09
|
7.3M
2017-01-19
|
0.0M
2007-11-14
|
+12.33%
2008-10-13
|
-12.61%
2020-03-12
|
+18.75%
2009-03
|
-28.39%
2008-10
|
4581 | 52.1% | 46.6% | |
| iShares Global Financials ETF(IXG) | 116.33 | 2025-09-26 | 2005-01-03 |
Daily K
Minute K
|
113.64
2025-07-24
|
18.72
2009-03-09
|
18.1M
2021-05-26
|
0.0M
2016-07-01
|
+13.94%
2009-03-10
|
-14.40%
2009-01-20
|
+28.28%
2009-03
|
-28.59%
2008-10
|
5170 | 53.1% | 46.2% | |
| iShares International Developed Small Cap Value Factor ETF(ISVL) | 44.94 | 2025-09-26 | 2021-03-25 |
Daily K
Minute K
|
48.19
2025-09-05
|
25.24
2022-09-28
|
0.9M
2022-02-24
|
0.0M
2021-08-18
|
+8.33%
2025-04-09
|
-6.88%
2025-04-04
|
+10.71%
2022-11
|
-11.51%
2022-06
|
1118 | 52.4% | 47.0% | |
| Innovator U.S. Small Cap Power Buffer ETF - September(KSEP) | 27.38 | 2025-09-26 | 2024-09-03 |
Daily K
Minute K
|
27.20
2025-09-05
|
22.69
2025-04-08
|
0.5M
2025-08-29
|
-
2025-06-17
|
+5.21%
2025-04-09
|
-3.40%
2025-04-03
|
+4.85%
2024-11
|
-3.62%
2024-12
|
246 | 49.6% | 48.8% | |
| Segall Bryant & Hamill Select Equity ETF(USSE) | 33.15 | 2025-09-26 | 2023-08-30 |
Daily K
Minute K
|
34.66
2025-01-24
|
23.37
2023-10-27
|
0.4M
2025-02-11
|
0.0M
2023-09-20
|
+8.75%
2025-04-09
|
-5.81%
2025-04-04
|
+7.28%
2024-11
|
-3.91%
2023-09
|
503 | 54.7% | 43.3% | |
| SPDR® MSCI Emerging Markets Fossil Fuel Reserves Free ETF(EEMX) | 41.20 | 2025-09-26 | 2016-10-25 |
Daily K
Minute K
|
87.61
2021-02-16
|
27.60
2023-10-27
|
0.4M
2021-11-29
|
0.0M
2019-01-16
|
+8.37%
2022-03-16
|
-49.74%
2023-01-12
|
+13.86%
2022-11
|
-45.87%
2023-01
|
2060 | 52.5% | 47.3% | |
| VanEck Digital India ETF(DGIN) | 40.29 | 2025-09-26 | 2022-02-17 |
Daily K
Minute K
|
47.81
2024-09-24
|
26.88
2023-03-28
|
0.1M
2024-04-04
|
0.0M
2022-04-20
|
+5.38%
2025-05-12
|
-5.36%
2025-04-04
|
+8.55%
2022-03
|
-10.80%
2022-04
|
877 | 51.1% | 48.3% | |
| Direxion Daily PANW Bull 2X Shares(PALU) | 24.52 | 2025-09-26 | 2025-03-26 |
Daily K
Minute K
|
27.53
2025-07-29
|
14.82
2025-04-07
|
0.6M
2025-08-18
|
0.0M
2025-03-26
|
+27.03%
2025-04-09
|
-14.23%
2025-04-04
|
-
-
|
-
-
|
113 | 54.0% | 42.5% | |
| SPDR® Portfolio S&P 500 Value ETF(SPYV) | 55.04 | 2025-09-26 | 2005-01-03 |
Daily K
Minute K
|
140.79
2005-09-09
|
21.77
2020-03-23
|
28.1M
2023-03-21
|
0.0M
2016-02-11
|
+10.50%
2008-10-27
|
-74.96%
2017-10-12
|
+16.15%
2011-10
|
-74.84%
2017-10
|
5196 | 53.2% | 45.8% | |
| Gadsden Dynamic Multi-Asset ETF(GDMA) | 38.08 | 2025-09-26 | 2018-11-15 |
Daily K
Minute K
|
36.43
2025-09-05
|
20.22
2020-03-18
|
1.2M
2025-04-01
|
0.0M
2019-10-10
|
+3.27%
2020-04-06
|
-6.18%
2020-03-12
|
+9.09%
2020-07
|
-10.85%
2020-03
|
1677 | 55.4% | 43.9% | |
| Wahed FTSE USA Shariah ETF(HLAL) | 59.20 | 2025-09-26 | 2019-07-16 |
Daily K
Minute K
|
57.53
2025-09-05
|
18.60
2020-03-23
|
0.5M
2019-07-16
|
0.0M
2019-09-23
|
+10.11%
2025-04-09
|
-10.32%
2020-03-16
|
+18.92%
2020-04
|
-16.72%
2020-03
|
1545 | 54.0% | 44.9% | |
| PIMCO RAFI Dynamic Multi-Factor Emerg Mkts Eq ETF(MFEM) | 22.27 | 2025-09-26 | 2017-09-06 |
Daily K
Minute K
|
31.44
2021-06-04
|
15.23
2020-03-23
|
6.7M
2021-01-14
|
0.0M
2017-10-25
|
+8.00%
2020-03-24
|
-15.67%
2021-12-09
|
+13.90%
2020-04
|
-20.42%
2020-03
|
2007 | 52.4% | 47.0% | |
| T. Rowe Price Equity Income ETF(TEQI) | 43.86 | 2025-09-26 | 2020-08-05 |
Daily K
Minute K
|
44.10
2025-08-22
|
23.79
2020-09-25
|
0.7M
2024-06-25
|
0.0M
2020-10-15
|
+7.16%
2025-04-09
|
-6.40%
2025-04-04
|
+14.00%
2020-11
|
-10.12%
2022-09
|
1282 | 51.6% | 47.7% | |
| ARK Fintech Innovation ETF(ARKF) | 55.31 | 2025-09-26 | 2019-02-04 |
Daily K
Minute K
|
64.49
2021-02-16
|
13.50
2022-12-27
|
10.6M
2021-02-23
|
0.0M
2019-10-29
|
+14.18%
2025-04-09
|
-12.75%
2020-03-16
|
+30.13%
2023-01
|
-27.65%
2022-04
|
1657 | 53.5% | 45.7% | |
| Vanguard S&P 500 Value Index Fund ETF Shares(VOOV) | 198.39 | 2025-09-26 | 2010-09-09 |
Daily K
Minute K
|
199.72
2024-11-29
|
47.14
2011-10-04
|
0.9M
2022-03-28
|
0.0M
2011-05-24
|
+10.18%
2020-03-24
|
-10.91%
2020-03-16
|
+15.94%
2020-04
|
-19.25%
2020-03
|
3767 | 53.3% | 45.7% | |
| Dimensional International Value ETF(DFIV) | 46.16 | 2025-09-26 | 2021-09-13 |
Daily K
Minute K
|
46.26
2025-08-22
|
25.52
2022-09-29
|
20.7M
2025-04-28
|
0.1M
2021-10-08
|
+7.10%
2025-04-09
|
-7.06%
2025-04-04
|
+10.78%
2022-11
|
-12.59%
2022-06
|
1000 | 53.6% | 45.1% | |
| Jpmorgan Equity Focus ETF(JPEF) | 74.02 | 2025-09-26 | 2023-07-31 |
Daily K
Minute K
|
73.80
2025-09-12
|
45.27
2023-10-27
|
0.8M
2025-02-11
|
0.0M
2023-09-13
|
+8.95%
2025-04-09
|
-5.56%
2025-04-04
|
+7.67%
2023-11
|
-4.20%
2024-04
|
533 | 54.0% | 43.5% | |
| WisdomTree International Al Enhanced Value Fund(AIVI) | 49.29 | 2025-09-26 | 2022-01-18 |
Daily K
Minute K
|
51.32
2025-08-22
|
30.05
2022-10-13
|
0.1M
2022-08-29
|
0.0M
2024-11-27
|
+5.86%
2025-04-09
|
-6.13%
2025-04-04
|
+13.05%
2022-11
|
-10.32%
2022-09
|
912 | 52.6% | 46.8% | |
| AdvisorShares Dorsey Wright FSM US Core ETF(DWUS) | 53.92 | 2025-09-26 | 2019-12-27 |
Daily K
Minute K
|
51.79
2025-02-19
|
18.74
2020-03-23
|
1.0M
2019-12-27
|
0.0M
2020-08-13
|
+9.58%
2025-04-09
|
-11.54%
2020-03-13
|
+18.89%
2020-04
|
-13.75%
2020-03
|
1348 | 55.4% | 44.3% | |
| Invesco RAFI™ Strategic US ETF(IUS) | 55.10 | 2025-09-26 | 2018-09-12 |
Daily K
Minute K
|
54.63
2025-09-05
|
18.25
2020-03-23
|
4.3M
2019-07-05
|
0.0M
2018-11-30
|
+8.57%
2020-03-24
|
-10.09%
2020-03-16
|
+18.32%
2020-04
|
-17.67%
2020-03
|
1623 | 52.9% | 45.6% | |
| SPDR® MSCI World StrategicFactors ETF(QWLD) | 139.52 | 2025-09-26 | 2014-06-05 |
Daily K
Minute K
|
138.64
2025-08-22
|
53.82
2016-01-20
|
0.2M
2019-03-18
|
0.0M
2016-12-14
|
+7.95%
2020-03-23
|
-10.25%
2020-03-13
|
+13.59%
2020-04
|
-15.40%
2020-03
|
2467 | 50.3% | 42.9% | |
| Fidelity Dividend ETF for Rising Rates(FDRR) | 58.23 | 2025-09-26 | 2016-09-15 |
Daily K
Minute K
|
58.02
2025-09-05
|
22.23
2020-03-23
|
0.8M
2020-03-11
|
0.0M
2016-10-17
|
+9.22%
2020-03-24
|
-10.93%
2020-03-12
|
+16.73%
2020-04
|
-20.01%
2020-03
|
2254 | 53.9% | 44.9% | |
| iShares Core MSCI Europe ETF(IEUR) | 67.36 | 2025-09-26 | 2014-06-12 |
Daily K
Minute K
|
68.31
2025-08-22
|
30.92
2020-03-18
|
9.8M
2021-04-13
|
0.0M
2014-06-30
|
+9.11%
2020-03-23
|
-11.65%
2020-03-13
|
+14.71%
2020-11
|
-18.24%
2020-03
|
2823 | 52.1% | 46.5% | |