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 | ||||||
| LHA Risk-Managed Income ETF(RMIF) | 25.09 | 2025-09-26 | 2023-06-09 |
Daily K
Minute K
|
25.46
2024-10-16
|
23.57
2025-04-07
|
0.2M
2023-06-26
|
0.0M
2023-06-29
|
+0.64%
2025-04-09
|
-1.38%
2025-04-04
|
+0.74%
2023-06
|
-0.89%
2024-12
|
531 | 55.6% | 40.9% | |
| SPDR S&P SmallCap 600 ESG ETF(ESIX) | 31.35 | 2025-09-26 | 2022-01-11 |
Daily K
Minute K
|
34.58
2024-11-25
|
23.29
2022-09-27
|
0.6M
2023-11-06
|
0.0M
2022-03-18
|
+8.88%
2025-04-09
|
-6.83%
2025-04-03
|
+11.54%
2024-07
|
-9.97%
2022-06
|
774 | 48.7% | 50.8% | |
| Calamos S&P 500 Structured Alt Protection ETF - May(CPSM) | 28.27 | 2025-09-26 | 2024-05-01 |
Daily K
Minute K
|
28.25
2025-09-05
|
25.00
2024-05-01
|
1.5M
2024-05-07
|
0.0M
2025-08-08
|
+4.03%
2025-04-09
|
-2.24%
2025-04-04
|
+1.59%
2024-05
|
0.15%
2024-12
|
338 | 59.2% | 37.9% | |
| Dimensional US Large Cap Vector ETF(DFVX) | 72.52 | 2025-09-26 | 2023-11-02 |
Daily K
Minute K
|
72.94
2025-09-11
|
50.82
2023-11-02
|
1.5M
2023-11-13
|
0.0M
2024-11-29
|
+8.16%
2025-04-09
|
-5.48%
2025-04-04
|
+5.56%
2024-11
|
-5.19%
2024-12
|
466 | 52.8% | 45.9% | |
| iShares Advantage Large Cap Income ETF(BALI) | 31.63 | 2025-09-26 | 2023-09-28 |
Daily K
Minute K
|
31.66
2024-12-05
|
23.96
2023-10-27
|
2.2M
2024-10-30
|
0.0M
2024-02-28
|
+7.73%
2025-04-09
|
-5.63%
2025-04-04
|
+6.52%
2023-11
|
-3.48%
2024-12
|
486 | 57.0% | 41.2% | |
| PGIM S&P 500 Buffer 12 ETF - Dec(DECP) | 29.26 | 2025-09-26 | 2024-05-24 |
Daily K
Minute K
|
28.77
2025-09-04
|
23.63
2025-04-07
|
0.1M
2024-11-11
|
-
2025-05-30
|
+2.66%
2025-04-23
|
-3.76%
2025-04-04
|
+1.85%
2024-11
|
-1.43%
2024-12
|
225 | 59.1% | 38.2% | |
| Performance Trust Short Term Bond ETF(STBF) | 25.43 | 2025-09-26 | 2024-04-09 |
Daily K
Minute K
|
25.54
2024-09-13
|
24.91
2024-04-25
|
0.2M
2024-04-09
|
0.0M
2024-06-05
|
+0.45%
2024-08-15
|
-1.05%
2024-11-15
|
+0.56%
2024-07
|
-1.08%
2024-10
|
332 | 53.6% | 35.5% | |
| Direxion Daily LLY Bear 1X Shares(ELIS) | 26.74 | 2025-09-26 | 2025-03-26 |
Daily K
Minute K
|
31.30
2025-08-08
|
22.95
2025-04-30
|
0.1M
2025-08-07
|
0.0M
2025-03-27
|
+14.30%
2025-08-07
|
-14.50%
2025-04-17
|
-
-
|
-
-
|
113 | 40.7% | 55.8% | |
| Brandes International ETF(BINV) | 38.21 | 2025-09-26 | 2023-10-05 |
Daily K
Minute K
|
37.94
2025-08-22
|
24.66
2023-10-27
|
0.2M
2025-04-21
|
0.0M
2023-10-06
|
+7.95%
2025-04-09
|
-5.82%
2025-04-04
|
+7.81%
2023-11
|
-5.37%
2024-06
|
481 | 56.3% | 42.4% | |
| VanEck J.P. Morgan EM Local Currency Bond ETF(EMLC) | 25.48 | 2025-09-26 | 2010-07-23 |
Daily K
Minute K
|
35.18
2019-07-18
|
15.74
2018-09-05
|
26.5M
2018-06-20
|
0.0M
2010-07-23
|
+100.98%
2018-10-18
|
-5.93%
2020-03-12
|
+96.83%
2018-10
|
-12.40%
2020-03
|
3803 | 48.9% | 48.5% | |
| Global X Aging Population ETF(AGNG) | 32.67 | 2025-09-26 | 2021-04-01 |
Daily K
Minute K
|
34.49
2025-09-03
|
22.94
2022-09-27
|
0.7M
2021-06-24
|
0.0M
2022-11-07
|
+4.92%
2025-04-09
|
-5.28%
2025-04-04
|
+6.62%
2022-03
|
-8.16%
2021-11
|
1113 | 51.9% | 46.9% | |
| YieldMax S&P 500 0DTE Covered Call Strategy ETF(SDTY) | 45.53 | 2025-09-26 | 2025-02-06 |
Daily K
Minute K
|
51.29
2025-02-18
|
38.59
2025-04-07
|
0.1M
2025-02-20
|
0.0M
2025-08-07
|
+8.16%
2025-04-09
|
-6.64%
2025-04-10
|
-
-
|
-
-
|
146 | 45.9% | 50.7% | |
| iShares Global Equity Factor ETF(GLOF) | 51.28 | 2025-09-26 | 2023-03-01 |
Daily K
Minute K
|
51.48
2025-09-11
|
31.54
2023-03-15
|
0.5M
2025-04-07
|
0.0M
2024-07-03
|
+8.39%
2025-04-09
|
-5.94%
2025-04-04
|
+8.20%
2023-11
|
-4.21%
2024-12
|
637 | 55.4% | 43.8% | |
| Franklin FTSE Taiwan ETF(FLTW) | 57.73 | 2025-09-26 | 2017-11-09 |
Daily K
Minute K
|
56.24
2025-08-13
|
20.76
2020-03-19
|
2.3M
2024-12-10
|
0.0M
2019-09-05
|
+9.60%
2025-04-09
|
-10.49%
2020-03-16
|
+20.81%
2022-11
|
-15.43%
2020-03
|
1801 | 54.4% | 45.3% | |
| First Trust Latin America AlphaDEX® Fund(FLN) | 21.25 | 2025-09-26 | 2011-04-20 |
Daily K
Minute K
|
37.72
2011-08-09
|
9.65
2020-03-18
|
5.9M
2019-09-06
|
0.0M
2021-08-30
|
+38.18%
2011-07-11
|
-27.30%
2011-07-08
|
+18.96%
2011-10
|
-39.38%
2020-03
|
3564 | 46.9% | 44.0% | |
| Xtrackers MSCI Eurozone Hedged Equity ETF(DBEZ) | 52.82 | 2025-09-26 | 2014-12-15 |
Daily K
Minute K
|
53.52
2025-06-09
|
20.95
2020-03-16
|
0.5M
2016-06-06
|
0.0M
2021-02-17
|
+9.16%
2025-04-09
|
-13.74%
2020-03-16
|
+15.45%
2020-11
|
-20.00%
2020-03
|
2648 | 54.1% | 44.8% | |
| Putnam Sustainable Future ETF(PFUT) | 25.77 | 2025-09-26 | 2021-05-26 |
Daily K
Minute K
|
30.60
2021-11-02
|
15.77
2022-10-13
|
1.0M
2025-03-31
|
0.0M
2021-07-01
|
+10.51%
2025-04-09
|
-6.40%
2025-04-03
|
+12.06%
2023-11
|
-13.47%
2022-01
|
1058 | 51.2% | 48.2% | |
| AdvisorShares STAR Global Buy-Write ETF(VEGA) | 48.38 | 2025-09-26 | 2012-09-18 |
Daily K
Minute K
|
48.32
2025-08-19
|
23.34
2013-06-21
|
0.3M
2023-01-12
|
0.0M
2019-01-22
|
+5.42%
2025-04-09
|
-5.90%
2020-03-12
|
+9.92%
2020-04
|
-11.80%
2020-03
|
2873 | 50.7% | 44.9% | |
| Global X Variable Rate Preferred ETF(PFFV) | 23.26 | 2025-09-26 | 2020-06-25 |
Daily K
Minute K
|
28.52
2021-08-06
|
20.80
2023-05-04
|
3.1M
2022-06-21
|
0.0M
2020-07-01
|
+2.80%
2020-07-14
|
-5.15%
2023-03-10
|
+7.32%
2023-01
|
-5.65%
2023-03
|
1288 | 50.6% | 46.1% | |
| Innovator U.S. Equity Ultra Buffer ETF™ - December(UDEC) | 38.24 | 2025-09-26 | 2019-12-02 |
Daily K
Minute K
|
37.81
2025-09-05
|
23.05
2020-03-18
|
1.7M
2025-08-14
|
0.0M
2020-05-06
|
+3.54%
2025-04-09
|
-4.57%
2020-03-16
|
+7.66%
2023-11
|
-6.86%
2020-03
|
1420 | 56.1% | 42.1% | |
| VictoryShares US Value Momentum ETF(ULVM) | 90.14 | 2025-09-26 | 2017-10-26 |
Daily K
Minute K
|
87.22
2024-11-29
|
31.93
2020-03-23
|
1.0M
2018-04-23
|
0.0M
2024-03-05
|
+9.49%
2020-03-24
|
-13.03%
2020-03-16
|
+18.53%
2020-04
|
-22.80%
2020-03
|
1948 | 53.2% | 46.4% | |
| Brookstone Dividend Stock ETF(BAMD) | 31.24 | 2025-09-26 | 2023-09-29 |
Daily K
Minute K
|
34.89
2024-11-25
|
24.04
2023-10-27
|
0.5M
2023-11-10
|
0.0M
2023-09-29
|
+4.95%
2025-04-09
|
-5.21%
2025-04-04
|
+7.53%
2023-11
|
-7.55%
2024-12
|
452 | 53.5% | 45.4% | |
| Xtrackers MSCI Europe Hedged Equity ETF(DBEU) | 45.75 | 2025-09-26 | 2013-10-01 |
Daily K
Minute K
|
47.23
2025-06-10
|
20.49
2020-03-16
|
10.1M
2015-12-23
|
0.0M
2013-10-10
|
+8.07%
2025-04-09
|
-11.97%
2020-03-13
|
+12.02%
2020-11
|
-15.86%
2020-03
|
2998 | 53.3% | 44.9% | |
| Aptus Deferred Income ETF(DEFR) | 26.19 | 2025-09-26 | 2025-05-14 |
Daily K
Minute K
|
25.84
2025-08-01
|
24.87
2025-05-22
|
0.8M
2025-07-30
|
0.0M
2025-05-20
|
+0.94%
2025-06-09
|
-1.23%
2025-07-15
|
-
-
|
-
-
|
52 | 53.8% | 40.4% | |
| VistaShares Target 15 USA Quality Income ETF(QUSA) | 19.77 | 2025-09-26 | 2025-05-06 |
Daily K
Minute K
|
20.72
2025-05-19
|
19.66
2025-09-04
|
0.1M
2025-05-08
|
0.0M
2025-07-03
|
+1.83%
2025-05-12
|
-1.75%
2025-08-25
|
-
-
|
-
-
|
85 | 49.4% | 44.7% | |
| Bushido Capital US Equity ETF(SMRI) | 34.98 | 2025-09-26 | 2023-09-14 |
Daily K
Minute K
|
34.71
2025-09-11
|
23.54
2023-10-27
|
0.4M
2023-09-15
|
0.0M
2024-04-24
|
+8.60%
2025-04-09
|
-5.86%
2025-04-03
|
+10.65%
2024-11
|
-7.12%
2024-12
|
500 | 53.0% | 46.0% | |
| YieldMax CVNA Option Income Strategy ETF(CVNY) | 39.68 | 2025-09-26 | 2025-01-30 |
Daily K
Minute K
|
58.17
2025-02-18
|
24.83
2025-04-07
|
0.8M
2025-03-24
|
0.0M
2025-02-11
|
+16.45%
2025-04-09
|
-23.95%
2025-04-03
|
-
-
|
-
-
|
151 | 58.3% | 37.7% | |
| Putnam Panagora ESG International Equity ETF -(PPIE) | 27.79 | 2025-09-26 | 2023-01-20 |
Daily K
Minute K
|
27.93
2025-08-22
|
18.93
2023-03-15
|
1.2M
2025-03-31
|
0.0M
2023-02-03
|
+7.51%
2025-04-09
|
-6.56%
2025-04-04
|
+7.21%
2023-11
|
-7.64%
2024-12
|
630 | 53.7% | 45.7% | |
| JPMorgan BetaBuilders Japan ETF(BBJP) | 66.49 | 2025-09-26 | 2018-06-20 |
Daily K
Minute K
|
66.41
2025-08-18
|
17.42
2020-03-16
|
23.1M
2018-07-12
|
0.0M
2018-07-02
|
+98.72%
2021-04-12
|
-10.00%
2020-03-12
|
+95.05%
2021-04
|
-9.53%
2018-10
|
1805 | 50.9% | 47.4% | |
| RiverFront Dynamic US Dividend Advantage ETF(RFDA) | 62.57 | 2025-09-26 | 2016-06-10 |
Daily K
Minute K
|
61.70
2025-09-04
|
22.95
2020-03-23
|
1.3M
2018-03-08
|
0.0M
2025-07-03
|
+8.62%
2025-04-09
|
-9.15%
2020-03-12
|
+17.36%
2020-04
|
-17.69%
2020-03
|
2283 | 53.4% | 46.2% | |
| Global X Disruptive Materials ETF(DMAT) | 23.32 | 2025-09-26 | 2022-01-26 |
Daily K
Minute K
|
28.94
2022-02-09
|
12.05
2025-04-08
|
0.3M
2023-08-31
|
0.0M
2023-01-06
|
+12.63%
2025-04-09
|
-9.14%
2025-04-04
|
+22.12%
2024-09
|
-16.92%
2022-04
|
906 | 49.6% | 48.7% | |
| Invesco Dow Jones Industrial Average Dividend ETF(DJD) | 54.70 | 2025-09-26 | 2015-12-28 |
Daily K
Minute K
|
55.37
2025-08-22
|
22.83
2016-01-20
|
2.3M
2019-01-03
|
0.0M
2016-04-11
|
+9.06%
2020-03-24
|
-10.59%
2020-03-16
|
+16.40%
2020-04
|
-15.99%
2020-03
|
2366 | 52.3% | 47.0% | |
| iShares Large Cap Max Buffer Sep ETF(SMAX) | 26.74 | 2025-09-26 | 2024-10-01 |
Daily K
Minute K
|
26.64
2025-09-04
|
24.50
2025-04-07
|
2.4M
2024-10-03
|
0.0M
2025-07-23
|
+1.71%
2025-04-09
|
-1.04%
2025-04-03
|
+1.00%
2024-11
|
-0.16%
2024-12
|
233 | 57.9% | 36.5% | |
| U.S. Global Technology and Aerospace & Defense ETF(WAR) | 25.46 | 2025-09-26 | 2024-12-30 |
Daily K
Minute K
|
24.41
2025-07-03
|
17.00
2025-04-07
|
0.1M
2025-06-03
|
0.0M
2025-02-11
|
+9.24%
2025-04-09
|
-7.05%
2025-04-04
|
+-0.16%
2024-12
|
-0.16%
2024-12
|
171 | 49.7% | 48.0% | |
| NEOS NASDAQ-100(R) High Income ETF(QQQI) | 53.92 | 2025-09-26 | 2024-01-30 |
Daily K
Minute K
|
54.47
2025-02-19
|
41.17
2025-04-07
|
5.6M
2025-08-19
|
0.0M
2024-01-30
|
+10.82%
2025-04-09
|
-5.80%
2025-04-04
|
+4.04%
2024-05
|
-4.72%
2024-04
|
402 | 55.7% | 42.5% | |
| KraneShares Mount Lucas Managed Futures Index Strategy ETF(KMLM) | 26.99 | 2025-09-26 | 2020-12-02 |
Daily K
Minute K
|
40.46
2022-06-14
|
25.01
2020-12-02
|
3.5M
2025-03-13
|
0.0M
2020-12-17
|
+3.14%
2022-07-07
|
-10.29%
2022-12-27
|
+11.11%
2022-08
|
-9.67%
2022-11
|
1127 | 52.2% | 46.1% | |
| Ishares Lifepath Target Date 2035 ETF(ITDC) | 33.74 | 2025-09-26 | 2023-10-20 |
Daily K
Minute K
|
33.78
2025-09-11
|
24.04
2023-10-27
|
0.1M
2025-04-10
|
0.0M
2023-11-07
|
+5.40%
2025-04-09
|
-3.96%
2025-04-04
|
+6.74%
2023-11
|
-4.69%
2024-12
|
475 | 56.0% | 41.7% | |
| Global X NASDAQ 100 Covered Call ETF(QYLD) | 16.92 | 2025-09-26 | 2013-12-12 |
Daily K
Minute K
|
26.00
2014-03-21
|
14.48
2025-04-07
|
28.1M
2025-04-04
|
0.0M
2014-01-07
|
+10.75%
2025-04-09
|
-10.23%
2020-03-13
|
+8.91%
2020-11
|
-14.24%
2020-03
|
2948 | 54.0% | 40.9% | |
| Bondbloxx BBB Rated 10+ Year Corporate Bond ETF(BBBL) | 49.39 | 2025-09-26 | 2024-01-25 |
Daily K
Minute K
|
52.30
2024-09-17
|
45.20
2025-04-09
|
0.0M
2025-02-04
|
0.0M
2024-02-23
|
+2.94%
2025-04-09
|
-2.78%
2025-04-10
|
+3.92%
2024-07
|
-4.98%
2024-12
|
395 | 52.2% | 46.8% | |
| Principal U.S. Mega-Cap ETF(USMC) | 67.74 | 2025-09-26 | 2017-10-12 |
Daily K
Minute K
|
66.18
2025-09-05
|
22.45
2020-03-23
|
5.1M
2019-08-01
|
0.0M
2017-12-27
|
+8.94%
2020-03-13
|
-11.07%
2020-03-16
|
+16.39%
2020-04
|
-13.97%
2020-03
|
1971 | 54.5% | 44.8% | |
| SPDR® SSgA Global Allocation ETF(GAL) | 48.87 | 2025-09-26 | 2012-04-26 |
Daily K
Minute K
|
48.68
2025-09-05
|
27.96
2012-06-04
|
0.7M
2015-12-18
|
0.0M
2012-05-14
|
+5.54%
2020-03-24
|
-7.86%
2020-03-12
|
+11.50%
2020-04
|
-13.77%
2020-03
|
3358 | 52.1% | 45.4% | |
| iShares U.S. Digital Infrastructure and Real Estate ETF(IDGT) | 86.36 | 2025-09-26 | 2023-12-18 |
Daily K
Minute K
|
86.55
2024-12-09
|
63.36
2024-01-04
|
0.3M
2025-04-09
|
0.0M
2024-04-26
|
+7.51%
2025-04-09
|
-6.13%
2025-01-27
|
+6.42%
2024-09
|
-7.29%
2024-04
|
430 | 55.3% | 43.7% | |
| BNY Mellon ETF Trust II: BNY Mellon Concentrated Growth ETF(BKCG) | 35.36 | 2025-09-26 | 2025-03-31 |
Daily K
Minute K
|
35.08
2025-07-28
|
27.17
2025-04-07
|
0.0M
2025-07-08
|
0.0M
2025-06-10
|
+9.37%
2025-04-09
|
-5.82%
2025-04-04
|
-
-
|
-
-
|
110 | 52.7% | 43.6% | |
| NEOS S&P 500 Hedged Equity Income ETF(SPYH) | 54.45 | 2025-09-26 | 2025-04-03 |
Daily K
Minute K
|
54.07
2025-09-05
|
44.92
2025-04-08
|
0.0M
2025-08-11
|
0.0M
2025-04-30
|
+7.62%
2025-04-09
|
-4.77%
2025-04-04
|
-
-
|
-
-
|
107 | 54.2% | 42.1% | |
| YieldMax AAPL Option Income Strategy ETF(APLY) | 13.63 | 2025-09-26 | 2023-04-18 |
Daily K
Minute K
|
23.02
2023-05-30
|
11.72
2025-04-08
|
0.9M
2025-02-24
|
0.0M
2023-05-24
|
+13.68%
2025-04-09
|
-8.29%
2025-04-03
|
+6.04%
2024-05
|
-9.25%
2023-09
|
604 | 53.1% | 43.4% | |
| T. Rowe Price Value ETF(TVAL) | 34.09 | 2025-09-26 | 2023-06-15 |
Daily K
Minute K
|
34.03
2025-09-11
|
23.83
2023-10-27
|
8.8M
2025-03-17
|
0.0M
2023-07-06
|
+6.61%
2025-04-09
|
-6.28%
2025-04-04
|
+7.05%
2023-11
|
-7.48%
2024-12
|
554 | 51.6% | 46.4% | |
| TrueShares Active Yield ETF(ERNZ) | 22.54 | 2025-09-26 | 2024-05-01 |
Daily K
Minute K
|
25.78
2024-07-17
|
20.64
2025-04-09
|
0.5M
2024-05-01
|
0.0M
2024-10-03
|
+4.93%
2025-04-09
|
-4.38%
2025-04-04
|
+3.69%
2024-05
|
-4.29%
2024-12
|
338 | 49.4% | 49.4% | |
| WisdomTree U.S. High Yield Corporate Bond Fund(QHY) | 46.45 | 2025-09-26 | 2024-07-08 |
Daily K
Minute K
|
46.59
2025-09-05
|
43.05
2025-04-07
|
0.2M
2024-07-18
|
0.0M
2025-08-05
|
+2.62%
2025-04-09
|
-1.96%
2025-04-04
|
+1.37%
2024-08
|
-1.78%
2024-12
|
293 | 53.2% | 44.4% | |
| WisdomTree Mortgage Plus Bond Fund(MTGP) | 44.47 | 2025-09-26 | 2019-11-14 |
Daily K
Minute K
|
51.86
2020-09-03
|
40.34
2023-10-23
|
0.2M
2022-07-05
|
0.0M
2019-12-09
|
+1.69%
2023-11-09
|
-1.47%
2023-10-20
|
+3.10%
2024-07
|
-4.03%
2022-09
|
1448 | 48.2% | 49.9% | |
| iShares Nasdaq Top 30 Stocks ETF(QTOP) | 30.80 | 2025-09-26 | 2024-10-24 |
Daily K
Minute K
|
30.32
2025-08-13
|
20.33
2025-04-07
|
1.0M
2024-10-24
|
0.0M
2024-11-26
|
+12.14%
2025-04-09
|
-6.04%
2025-04-04
|
+4.52%
2024-11
|
-1.87%
2024-10
|
216 | 52.3% | 43.1% | |