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 | ||||||
| PIMCO RAFI ESG U.S. ETF PIMCO RAFI ESG U.S. ETF(RAFE) | 40.39 | 2025-09-26 | 2019-12-19 |
Daily K
Minute K
|
39.75
2025-09-05
|
16.93
2020-03-20
|
0.5M
2024-11-18
|
0.0M
2020-04-01
|
+8.02%
2020-03-12
|
-10.21%
2020-03-13
|
+16.25%
2020-04
|
-16.26%
2020-03
|
1396 | 50.8% | 48.5% | |
| Invesco Aerospace & Defense ETF(PPA) | 152.55 | 2025-09-26 | 2005-10-26 |
Daily K
Minute K
|
149.52
2025-08-27
|
10.14
2009-03-09
|
5.3M
2011-12-21
|
0.0M
2016-02-08
|
+10.40%
2020-03-24
|
-12.44%
2020-03-16
|
+17.18%
2020-11
|
-23.99%
2020-03
|
4994 | 52.9% | 45.4% | |
| FT Vest U.S. Small Cap Moderate Buffer ETF - August(SAUG) | 25.02 | 2025-09-26 | 2023-08-21 |
Daily K
Minute K
|
24.86
2025-09-05
|
18.70
2023-10-30
|
0.4M
2025-08-19
|
0.0M
2025-02-07
|
+5.17%
2025-04-09
|
-3.33%
2025-04-03
|
+7.46%
2024-07
|
-3.71%
2023-09
|
513 | 52.6% | 46.4% | |
| AB US High Dividend ETF(HIDV) | 78.58 | 2025-09-26 | 2023-03-22 |
Daily K
Minute K
|
78.28
2025-09-04
|
48.63
2023-03-23
|
0.3M
2025-06-27
|
0.0M
2023-04-04
|
+9.06%
2025-04-09
|
-5.48%
2025-04-04
|
+7.12%
2023-11
|
-5.84%
2023-09
|
586 | 55.1% | 44.2% | |
| JPMorgan Active Value ETF(JAVA) | 68.56 | 2025-09-26 | 2021-10-05 |
Daily K
Minute K
|
68.77
2024-11-27
|
45.73
2022-09-27
|
5.4M
2024-11-12
|
0.0M
2021-10-28
|
+6.63%
2025-04-09
|
-5.56%
2025-04-04
|
+7.81%
2022-10
|
-8.23%
2022-06
|
983 | 51.4% | 47.5% | |
| Invesco Biotechnology & Genome ETF(PBE) | 68.58 | 2025-09-26 | 2005-06-23 |
Daily K
Minute K
|
84.86
2021-02-09
|
10.87
2010-05-06
|
1.3M
2005-07-18
|
0.0M
2016-07-01
|
+10.39%
2009-07-15
|
-10.77%
2020-03-16
|
+20.05%
2020-04
|
-21.51%
2016-01
|
5083 | 51.2% | 47.6% | |
| Ballast Small/Mid Cap ETF(MGMT) | 44.10 | 2025-09-26 | 2020-12-03 |
Daily K
Minute K
|
44.80
2025-09-05
|
25.31
2020-12-03
|
0.3M
2025-08-04
|
0.0M
2021-01-11
|
+8.32%
2025-04-09
|
-5.82%
2025-04-03
|
+15.43%
2024-11
|
-10.94%
2022-06
|
1199 | 51.1% | 48.3% | |
| Vanguard US Momentum Factor ETF(VFMO) | 190.32 | 2025-09-26 | 2018-02-15 |
Daily K
Minute K
|
183.23
2025-08-28
|
56.65
2020-03-23
|
0.2M
2025-08-25
|
0.0M
2019-06-13
|
+9.56%
2020-03-24
|
-12.99%
2020-03-16
|
+20.67%
2020-04
|
-19.28%
2020-03
|
1898 | 54.6% | 45.2% | |
| Fidelity Enhanced Large Cap Core ETF(FELC) | 37.09 | 2025-09-26 | 2023-11-20 |
Daily K
Minute K
|
36.56
2025-09-05
|
24.81
2023-11-21
|
8.5M
2025-04-09
|
0.0M
2023-11-20
|
+9.33%
2025-04-09
|
-5.81%
2025-04-04
|
+5.14%
2024-11
|
-4.21%
2024-04
|
449 | 55.2% | 41.4% | |
| First Trust SMID Growth Strength ETF(FSGS) | 31.29 | 2025-09-26 | 2024-12-04 |
Daily K
Minute K
|
32.51
2024-12-04
|
24.39
2025-04-08
|
0.1M
2025-04-10
|
-
2025-06-02
|
+9.16%
2025-04-09
|
-5.28%
2025-04-03
|
+-8.60%
2024-12
|
-8.60%
2024-12
|
188 | 46.3% | 51.1% | |
| WBI BullBear Value 3000 ETF(WBIF) | 31.06 | 2025-09-26 | 2014-08-27 |
Daily K
Minute K
|
33.34
2021-05-10
|
19.54
2016-10-19
|
3.6M
2014-08-27
|
0.0M
2022-11-14
|
+3.59%
2021-03-05
|
-6.12%
2020-06-11
|
+10.85%
2016-11
|
-7.27%
2024-12
|
2767 | 51.9% | 47.1% | |
| ProShares High Yield—Interest Rate Hedged(HYHG) | 65.10 | 2025-09-26 | 2014-02-27 |
Daily K
Minute K
|
83.13
2015-12-03
|
5.30
2015-12-24
|
15.3M
2015-12-03
|
0.0M
2014-05-05
|
+1,001.80%
2015-12-22
|
-86.40%
2015-12-15
|
+85.85%
2015-12
|
-69.18%
2015-11
|
2889 | 50.6% | 48.3% | |
| UBS ETRACS Gold Shares Covered Call ETN(GLDI) | 167.45 | 2025-09-26 | 2013-01-29 |
Daily K
Minute K
|
166.79
2025-04-21
|
6.98
2022-09-26
|
0.9M
2022-02-07
|
0.0M
2016-02-16
|
+1,904.82%
2022-09-16
|
-8.46%
2013-04-11
|
+1,853.90%
2022-09
|
-12.75%
2013-06
|
3174 | 49.7% | 46.1% | |
| Franklin ClearBridge Enhanced Income ETF(YLDE) | 54.29 | 2025-09-26 | 2017-05-23 |
Daily K
Minute K
|
54.17
2025-08-22
|
22.64
2020-03-23
|
1.0M
2025-03-11
|
0.0M
2018-04-13
|
+7.92%
2020-03-05
|
-13.05%
2020-03-04
|
+16.95%
2020-04
|
-14.45%
2020-03
|
1708 | 53.9% | 44.7% | |
| First Trust Alerian Disruptive Technology Real Estate ETF(DTRE) | 39.43 | 2025-09-26 | 2022-10-03 |
Daily K
Minute K
|
45.57
2023-02-02
|
34.50
2025-04-09
|
0.0M
2023-06-21
|
0.0M
2024-05-23
|
+8.75%
2022-11-09
|
-4.38%
2025-04-04
|
+11.88%
2023-11
|
-9.47%
2024-12
|
733 | 50.5% | 49.0% | |
| First Trust Developed Markets Ex-US AlphaDEX® Fund(FDT) | 74.71 | 2025-09-26 | 2011-04-19 |
Daily K
Minute K
|
172.16
2015-12-02
|
6.90
2015-12-23
|
3.1M
2019-09-06
|
0.0M
2015-06-30
|
+225.10%
2015-12-24
|
-95.56%
2015-12-02
|
+51.34%
2015-11
|
-72.46%
2015-12
|
3604 | 53.3% | 45.6% | |
| Nuveen ESG Large-Cap Growth ETF(NULG) | 98.71 | 2025-09-26 | 2016-12-14 |
Daily K
Minute K
|
99.97
2025-09-11
|
25.17
2016-12-15
|
1.5M
2020-06-11
|
0.0M
2017-03-08
|
+10.83%
2025-04-09
|
-10.35%
2020-03-16
|
+21.14%
2020-04
|
-15.99%
2020-03
|
2090 | 54.9% | 43.7% | |
| Global X NASDAQ 100® Collar 95-110 ETF(QCLR) | 32.04 | 2025-09-26 | 2021-08-26 |
Daily K
Minute K
|
32.58
2024-12-17
|
20.53
2023-01-05
|
0.1M
2022-09-30
|
0.0M
2021-11-09
|
+4.38%
2025-04-09
|
-8.71%
2024-12-27
|
+6.77%
2023-11
|
-8.42%
2022-12
|
992 | 53.0% | 46.2% | |
| Matrix Advisors Value ETF(MAVF) | 117.06 | 2025-09-26 | 2025-02-24 |
Daily K
Minute K
|
115.00
2025-09-04
|
84.75
2025-04-09
|
0.0M
2025-06-24
|
-
2025-07-01
|
+9.35%
2025-04-09
|
-5.71%
2025-04-03
|
-
-
|
-
-
|
132 | 53.0% | 43.9% | |
| Tema Obesity & Cardiometabolic ETF(HRTS) | 29.96 | 2025-09-26 | 2023-11-21 |
Daily K
Minute K
|
36.03
2024-07-16
|
25.32
2025-04-09
|
0.4M
2023-11-28
|
0.0M
2025-08-25
|
+4.41%
2025-04-09
|
-6.29%
2025-04-04
|
+12.08%
2023-12
|
-10.90%
2024-12
|
448 | 51.8% | 46.9% | |
| First Trust STOXX® European Select Dividend Index Fund(FDD) | 16.09 | 2025-09-26 | 2007-08-30 |
Daily K
Minute K
|
32.40
2007-10-31
|
6.02
2008-11-20
|
3.7M
2025-04-29
|
0.0M
2016-02-09
|
+17.74%
2008-08-19
|
-15.50%
2008-10-13
|
+23.31%
2020-11
|
-25.31%
2020-03
|
4526 | 49.7% | 45.9% | |
| SPDR® SSGA US Sector Rotation ETF(XLSR) | 59.08 | 2025-09-26 | 2019-04-03 |
Daily K
Minute K
|
58.65
2025-09-05
|
23.83
2020-03-23
|
0.9M
2023-10-13
|
0.0M
2019-05-08
|
+10.29%
2025-04-09
|
-12.68%
2020-03-16
|
+16.36%
2020-04
|
-15.19%
2020-03
|
1609 | 54.4% | 44.9% | |
| Inspire International ETF(WWJD) | 34.92 | 2025-09-26 | 2019-10-01 |
Daily K
Minute K
|
38.28
2021-05-14
|
17.49
2020-03-23
|
1.0M
2024-04-02
|
0.0M
2019-12-04
|
+8.31%
2025-04-09
|
-12.45%
2021-12-14
|
+19.24%
2020-11
|
-19.12%
2020-03
|
1490 | 52.6% | 46.4% | |
| SPDR Galaxy Transformative Tech Accelerators ETF(TEKX) | 39.24 | 2025-09-26 | 2024-09-10 |
Daily K
Minute K
|
36.61
2024-11-11
|
19.02
2025-04-09
|
0.2M
2025-02-27
|
0.0M
2024-09-18
|
+15.39%
2025-04-09
|
-13.98%
2025-01-27
|
+15.65%
2024-09
|
-17.85%
2024-12
|
248 | 50.8% | 47.6% | |
| TCW Transform 500 ETF(VOTE) | 77.96 | 2025-09-26 | 2021-06-23 |
Daily K
Minute K
|
76.74
2025-09-05
|
40.46
2022-10-13
|
2.0M
2021-06-25
|
0.0M
2023-11-24
|
+9.59%
2025-04-09
|
-6.03%
2025-04-04
|
+8.24%
2022-07
|
-9.69%
2022-09
|
1055 | 52.4% | 46.2% | |
| First Trust Active Global Quality Income ETF(AGQI) | 15.87 | 2025-09-26 | 2023-11-21 |
Daily K
Minute K
|
15.95
2025-08-22
|
12.44
2025-04-09
|
2.4M
2023-11-22
|
0.0M
2025-07-11
|
+5.84%
2025-04-09
|
-6.14%
2025-04-04
|
+4.54%
2024-05
|
-5.25%
2024-12
|
448 | 56.0% | 42.6% | |
| VanEck Indonesia Index ETF(IDX) | 16.14 | 2025-09-26 | 2009-01-20 |
Daily K
Minute K
|
93.14
2010-11-09
|
10.47
2020-03-23
|
3.4M
2011-09-14
|
0.0M
2019-10-03
|
+13.38%
2020-03-26
|
-65.69%
2011-02-01
|
+32.28%
2009-04
|
-32.89%
2020-03
|
4182 | 49.6% | 49.1% | |
| First Trust Dow Jones Select MicroCap Index Fund(FDM) | 76.45 | 2025-09-26 | 2005-09-30 |
Daily K
Minute K
|
76.77
2025-09-05
|
9.36
2009-03-09
|
2.0M
2013-10-31
|
0.0M
2005-11-25
|
+10.71%
2010-10-11
|
-13.38%
2020-03-16
|
+25.36%
2011-10
|
-29.12%
2020-03
|
4999 | 51.4% | 47.3% | |
| RH Tactical Rotation ETF(RHRX) | 18.08 | 2025-09-26 | 2021-11-09 |
Daily K
Minute K
|
17.89
2025-09-12
|
10.27
2022-10-13
|
0.6M
2023-12-04
|
-
2025-06-16
|
+10.26%
2025-04-09
|
-5.75%
2025-04-04
|
+8.91%
2022-07
|
-8.93%
2022-06
|
950 | 53.7% | 45.3% | |
| Vanguard FTSE Developed Markets Index Fund ETF Shares(VEA) | 59.41 | 2025-09-26 | 2007-07-26 |
Daily K
Minute K
|
59.67
2025-08-22
|
19.27
2009-03-09
|
67.5M
2020-03-12
|
0.0M
2007-08-21
|
+15.33%
2008-10-10
|
-11.18%
2020-03-12
|
+14.75%
2008-12
|
-20.15%
2008-10
|
4556 | 52.5% | 46.4% | |
| YieldMax Target 12 Big 50 Option Income ETF(BIGY) | 52.20 | 2025-09-26 | 2021-07-14 |
Daily K
Minute K
|
51.93
2024-12-11
|
15.31
2022-03-15
|
0.0M
2022-03-22
|
0.0M
2021-07-22
|
+176.48%
2024-11-21
|
-7.24%
2021-11-30
|
+8.07%
2021-10
|
-14.15%
2022-01
|
372 | 52.2% | 46.8% | |
| BNY Mellon US Mid Cap Core Equity ETF(BKMC) | 108.44 | 2025-09-26 | 2020-04-09 |
Daily K
Minute K
|
111.07
2024-11-25
|
51.69
2020-04-16
|
4.1M
2023-05-26
|
0.0M
2020-05-15
|
+9.29%
2025-04-09
|
-6.57%
2025-04-03
|
+11.64%
2020-11
|
-9.14%
2022-06
|
1339 | 52.8% | 46.8% | |
| iShares MSCI Italy ETF(EWI) | 51.54 | 2025-09-26 | 2005-01-03 |
Daily K
Minute K
|
52.56
2025-08-22
|
9.21
2012-07-24
|
30.6M
2014-08-07
|
0.0M
2005-09-21
|
+105.64%
2016-11-01
|
-15.64%
2020-03-11
|
+94.72%
2016-11
|
-24.00%
2008-10
|
5201 | 52.1% | 46.2% | |
| Defiance Oil Enhanced Options Income ETF(USOY) | 8.14 | 2025-09-26 | 2024-05-10 |
Daily K
Minute K
|
20.47
2024-05-31
|
8.09
2025-09-05
|
0.5M
2025-07-16
|
0.0M
2024-05-24
|
+5.78%
2025-04-09
|
-9.46%
2024-08-30
|
+6.89%
2024-06
|
-7.74%
2024-07
|
331 | 52.3% | 43.8% | |
| SP Funds S&P 500 Sharia Industry Exclusions ETF(SPUS) | 48.88 | 2025-09-26 | 2019-12-18 |
Daily K
Minute K
|
47.50
2025-09-05
|
14.60
2020-03-23
|
1.4M
2024-11-06
|
0.0M
2020-05-15
|
+10.82%
2025-04-09
|
-9.80%
2020-03-16
|
+17.84%
2020-04
|
-12.91%
2020-03
|
1435 | 53.7% | 44.7% | |
| iShares Core MSCI Total International Stock ETF(IXUS) | 81.83 | 2025-09-26 | 2012-10-24 |
Daily K
Minute K
|
81.07
2025-08-22
|
40.35
2020-03-18
|
30.3M
2025-04-30
|
0.0M
2012-10-26
|
+9.12%
2020-03-24
|
-10.80%
2020-03-12
|
+12.39%
2020-04
|
-17.05%
2020-03
|
3233 | 52.8% | 46.2% | |
| Fidelity MSCI Financials Index ETF(FNCL) | 76.52 | 2025-09-26 | 2013-10-24 |
Daily K
Minute K
|
77.09
2025-09-05
|
19.82
2015-08-24
|
4.9M
2014-12-08
|
0.0M
2016-02-12
|
+12.43%
2020-03-13
|
-13.22%
2020-03-16
|
+17.10%
2020-04
|
-27.11%
2020-03
|
2979 | 53.1% | 45.9% | |
| Fidelity Low Volatility Factor ETF(FDLO) | 65.61 | 2025-09-26 | 2016-09-15 |
Daily K
Minute K
|
65.67
2025-09-05
|
24.30
2016-11-03
|
1.7M
2024-03-11
|
0.0M
2017-09-07
|
+8.81%
2020-03-23
|
-10.17%
2020-03-11
|
+15.79%
2020-04
|
-17.19%
2020-03
|
2254 | 55.2% | 43.3% | |
| First Trust North American Energy Infrastructure Fund(EMLP) | 38.28 | 2025-09-26 | 2012-06-21 |
Daily K
Minute K
|
38.45
2025-08-04
|
14.01
2015-08-24
|
5.7M
2014-05-05
|
0.0M
2016-02-16
|
+9.28%
2020-03-20
|
-14.05%
2020-03-10
|
+21.49%
2020-04
|
-27.30%
2020-03
|
3320 | 52.8% | 44.8% | |
| iShares Health Innovation Active ETF(BMED) | 26.01 | 2025-09-26 | 2020-10-01 |
Daily K
Minute K
|
32.68
2021-02-10
|
20.51
2022-09-26
|
0.1M
2021-12-06
|
0.0M
2022-05-03
|
+5.98%
2025-04-09
|
-5.65%
2025-04-04
|
+10.16%
2020-11
|
-12.92%
2022-01
|
1248 | 51.4% | 47.8% | |
| VanEck Social Sentiment ETF(BUZZ) | 35.62 | 2025-09-26 | 2021-03-04 |
Daily K
Minute K
|
33.82
2025-09-12
|
11.70
2022-12-28
|
18.2M
2021-03-04
|
0.0M
2023-02-23
|
+14.44%
2025-04-09
|
-7.11%
2025-04-03
|
+19.80%
2023-01
|
-20.88%
2022-04
|
1138 | 51.5% | 47.5% | |
| Amplify Etho Climate Leadership U.S. ETF(ETHO) | 63.39 | 2025-09-26 | 2015-12-02 |
Daily K
Minute K
|
66.43
2021-11-16
|
0.29
2015-12-04
|
39.7M
2015-12-23
|
0.0M
2016-03-23
|
+8,366.49%
2015-12-04
|
-98.25%
2015-12-03
|
+19.82%
2020-04
|
-19.38%
2020-03
|
2419 | 52.8% | 46.8% | |
| Goldman Sachs ActiveBeta® Europe Equity ETF(GSEU) | 43.15 | 2025-09-26 | 2016-03-08 |
Daily K
Minute K
|
43.91
2025-08-22
|
20.08
2020-03-18
|
0.3M
2020-03-19
|
0.0M
2022-11-25
|
+8.04%
2020-03-24
|
-11.46%
2020-03-16
|
+12.87%
2020-11
|
-17.19%
2020-03
|
2331 | 54.2% | 45.3% | |
| KraneShares MSCI Emerging Markets ex China Index ETF(KEMX) | 34.36 | 2025-09-26 | 2019-04-12 |
Daily K
Minute K
|
33.32
2025-08-13
|
16.58
2020-03-23
|
0.5M
2022-05-25
|
0.0M
2019-05-16
|
+10.98%
2020-03-30
|
-15.11%
2020-03-12
|
+11.62%
2020-11
|
-24.02%
2020-03
|
1409 | 51.2% | 48.5% | |
| SPDR® S&P Emerging Markets Dividend ETF(EDIV) | 38.63 | 2025-09-26 | 2011-02-24 |
Daily K
Minute K
|
58.10
2011-04-25
|
19.81
2020-03-23
|
2.6M
2019-01-22
|
0.0M
2016-02-05
|
+7.97%
2020-03-13
|
-11.63%
2020-03-16
|
+12.68%
2011-10
|
-21.64%
2020-03
|
3654 | 50.3% | 48.3% | |
| SPDR® Portfolio S&P 1500 Composite Stock Market ETF(SPTM) | 80.16 | 2025-09-26 | 2017-10-16 |
Daily K
Minute K
|
79.19
2025-09-05
|
26.60
2020-03-23
|
14.8M
2020-02-20
|
0.0M
2017-10-16
|
+9.66%
2020-03-24
|
-11.44%
2020-03-16
|
+18.37%
2020-04
|
-17.48%
2020-03
|
1981 | 54.3% | 43.9% | |
| FlexShares Quality Dividend Index Fund(QDF) | 78.90 | 2025-09-26 | 2012-12-19 |
Daily K
Minute K
|
78.24
2025-09-05
|
24.77
2012-12-28
|
3.4M
2013-10-31
|
0.0M
2016-02-12
|
+9.94%
2020-03-13
|
-11.10%
2020-03-16
|
+17.31%
2020-04
|
-19.25%
2020-03
|
3196 | 53.2% | 44.9% | |
| TCW Transform Systems ETF(PWRD) | 96.93 | 2025-09-26 | 2007-07-26 |
Daily K
Minute K
|
96.48
2025-08-13
|
8.44
2012-01-09
|
11.9M
2012-01-09
|
0.0M
2025-04-09
|
+111.73%
2025-02-03
|
-26.58%
2012-01-05
|
+57.69%
2009-03
|
-46.63%
2011-09
|
2203 | 47.3% | 49.6% | |
| Motley Fool Global Opportunities ETF(TMFG) | 29.94 | 2025-09-26 | 2021-12-13 |
Daily K
Minute K
|
34.13
2024-12-09
|
21.07
2022-10-13
|
0.6M
2024-12-18
|
0.0M
2025-08-05
|
+7.98%
2025-04-09
|
-12.01%
2024-12-16
|
+11.26%
2023-01
|
-15.61%
2024-12
|
936 | 52.5% | 46.3% | |
| Invesco NASDAQ Internet ETF(PNQI) | 56.04 | 2025-09-26 | 2008-06-13 |
Daily K
Minute K
|
264.71
2021-02-16
|
10.36
2008-11-21
|
1.9M
2024-02-21
|
0.0M
2016-07-01
|
+14.96%
2008-10-08
|
-79.86%
2023-07-17
|
+21.24%
2020-04
|
-78.54%
2023-07
|
4333 | 53.6% | 44.3% | |