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 | ||||||
| PGIM S&P 500 Buffer 20 ETF - September(PBSE) | 28.88 | 2025-09-26 | 2024-05-15 |
Daily K
Minute K
|
28.72
2025-09-05
|
24.86
2025-04-08
|
0.5M
2025-09-02
|
-
2025-05-30
|
+4.31%
2025-04-09
|
-2.87%
2025-04-04
|
+2.08%
2024-11
|
-0.83%
2024-12
|
223 | 57.4% | 40.4% | |
| Simplify Currency Strategy ETF(FOXY) | 27.48 | 2025-09-26 | 2025-02-04 |
Daily K
Minute K
|
28.08
2025-03-17
|
23.08
2025-04-11
|
0.1M
2025-08-27
|
0.0M
2025-05-12
|
+4.41%
2025-04-09
|
-6.71%
2025-04-04
|
-
-
|
-
-
|
148 | 54.1% | 43.2% | |
| ClearBridge Sustainable Infrastructure ETF(INFR) | 26.14 | 2025-09-26 | 2016-12-30 |
Daily K
Minute K
|
34.08
2020-02-19
|
21.08
2023-10-03
|
0.3M
2023-08-18
|
0.0M
2017-11-10
|
+8.39%
2020-03-20
|
-24.57%
2022-12-19
|
+8.54%
2020-11
|
-18.27%
2020-03
|
1733 | 50.8% | 47.5% | |
| Capital Group Growth ETF(CGGR) | 43.64 | 2025-09-26 | 2022-02-24 |
Daily K
Minute K
|
43.21
2025-09-05
|
18.60
2022-10-13
|
8.6M
2025-04-07
|
0.0M
2022-03-25
|
+11.40%
2025-04-09
|
-6.26%
2025-04-04
|
+12.13%
2023-01
|
-12.72%
2022-04
|
886 | 52.3% | 45.9% | |
| Cambria Global Value ETF(GVAL) | 29.19 | 2025-09-26 | 2014-03-12 |
Daily K
Minute K
|
29.19
2025-08-25
|
13.69
2020-03-18
|
1.3M
2023-10-05
|
0.0M
2016-02-25
|
+12.71%
2025-03-05
|
-11.67%
2020-03-12
|
+20.94%
2020-11
|
-25.88%
2020-03
|
2881 | 53.2% | 45.6% | |
| Neuberger Berman Short Duration Income ETF(NBSD) | 51.11 | 2025-09-26 | 2024-06-24 |
Daily K
Minute K
|
51.68
2024-09-30
|
49.63
2025-04-10
|
0.4M
2025-04-28
|
0.0M
2024-07-19
|
+1.29%
2025-04-11
|
-1.68%
2025-04-10
|
+1.83%
2024-09
|
-0.54%
2024-06
|
300 | 57.0% | 38.7% | |
| WisdomTree India Hedged Equity Fund ETF(INDH) | 42.52 | 2025-09-26 | 2024-05-09 |
Daily K
Minute K
|
45.82
2024-09-26
|
38.73
2025-03-04
|
1.0M
2024-11-12
|
0.0M
2024-12-13
|
+4.09%
2025-04-09
|
-4.88%
2024-06-03
|
+2.79%
2024-06
|
-4.98%
2024-10
|
332 | 50.6% | 47.9% | |
| Cambria Fixed Income Trend ETF(CFIT) | 25.03 | 2025-09-26 | 2025-03-28 |
Daily K
Minute K
|
25.30
2025-09-05
|
24.21
2025-05-21
|
0.2M
2025-04-01
|
0.0M
2025-04-24
|
+0.73%
2025-06-30
|
-0.94%
2025-04-03
|
-
-
|
-
-
|
111 | 52.3% | 43.2% | |
| VanEck Morningstar Wide Moat Value ETF(MVAL) | 33.94 | 2025-09-26 | 2024-03-28 |
Daily K
Minute K
|
35.00
2025-08-22
|
27.40
2025-04-08
|
0.0M
2024-11-11
|
-
2025-06-02
|
+8.10%
2025-04-09
|
-5.61%
2025-04-04
|
+7.41%
2024-07
|
-6.09%
2024-12
|
346 | 51.7% | 47.1% | |
| iShares iBonds Dec 2025 Term Muni Bond ETF(IBMN) | 26.81 | 2025-09-26 | 2018-11-19 |
Daily K
Minute K
|
28.26
2021-01-28
|
24.07
2020-03-20
|
1.2M
2023-06-14
|
0.0M
2018-12-24
|
+3.82%
2020-03-23
|
-5.46%
2020-03-17
|
+3.39%
2020-05
|
-2.20%
2020-03
|
1703 | 47.9% | 41.5% | |
| MicroSectors™ FANG+™ Index 2X Leveraged ETN(FNGO) | 125.40 | 2025-09-26 | 2018-08-02 |
Daily K
Minute K
|
242.04
2021-02-10
|
12.10
2022-11-09
|
0.2M
2024-03-01
|
0.0M
2018-12-27
|
+28.23%
2025-04-09
|
-79.64%
2021-02-12
|
+53.27%
2020-04
|
-79.29%
2021-02
|
1712 | 54.6% | 45.0% | |
| FT Vest U.S. Equity Quarterly Dynamic Buffer ETF(FHDG) | 32.90 | 2025-09-26 | 2024-11-18 |
Daily K
Minute K
|
32.63
2025-09-05
|
27.19
2025-04-08
|
1.1M
2025-08-18
|
-
2025-06-25
|
+8.55%
2025-04-09
|
-5.29%
2025-04-04
|
+1.16%
2024-11
|
-0.68%
2024-12
|
191 | 58.1% | 39.8% | |
| Global X Social Media ETF(SOCL) | 60.24 | 2025-09-26 | 2011-11-15 |
Daily K
Minute K
|
79.00
2021-02-16
|
11.81
2012-11-16
|
2.6M
2015-03-17
|
0.0M
2016-07-01
|
+14.14%
2022-03-16
|
-12.90%
2020-03-16
|
+20.97%
2020-04
|
-15.25%
2012-05
|
3468 | 52.4% | 46.4% | |
| Wisdomtree Bianco Fixed Income Total Return Fund(WTBN) | 25.62 | 2025-09-26 | 2023-12-20 |
Daily K
Minute K
|
25.99
2024-09-16
|
24.18
2024-04-25
|
0.5M
2024-11-22
|
0.0M
2024-08-22
|
+1.06%
2024-07-31
|
-1.35%
2025-04-07
|
+2.73%
2024-07
|
-2.57%
2024-12
|
428 | 49.3% | 48.6% | |
| Xtrackers Short Duration High Yield Bond ETF(SHYL) | 45.36 | 2025-09-26 | 2018-01-10 |
Daily K
Minute K
|
50.26
2018-01-29
|
39.20
2020-03-23
|
4.7M
2020-05-12
|
0.0M
2019-08-28
|
+4.86%
2020-04-09
|
-5.25%
2020-03-16
|
+4.65%
2020-04
|
-10.85%
2020-03
|
1916 | 52.4% | 46.5% | |
| Invesco BulletShares 2027 High Yield Corporate Bond ETF(BSJR) | 22.74 | 2025-09-26 | 2019-09-13 |
Daily K
Minute K
|
25.81
2021-01-11
|
19.65
2020-03-23
|
0.8M
2025-07-28
|
0.0M
2020-02-14
|
+6.13%
2020-04-07
|
-7.19%
2020-03-13
|
+5.98%
2020-07
|
-13.11%
2020-03
|
1501 | 49.7% | 46.8% | |
| GraniteShares 2x Long TSM Daily ETF(TSMU) | 38.04 | 2025-09-26 | 2024-11-12 |
Daily K
Minute K
|
32.70
2025-07-17
|
10.30
2025-04-07
|
0.3M
2025-07-17
|
0.0M
2024-11-13
|
+24.46%
2025-04-09
|
-26.37%
2025-01-27
|
+1.43%
2024-12
|
-8.30%
2024-11
|
203 | 50.7% | 46.3% | |
| FT Vest U.S. Equity Moderate Buffer ETF - December(GDEC) | 36.60 | 2025-09-26 | 2023-12-18 |
Daily K
Minute K
|
35.90
2025-07-31
|
29.96
2024-01-05
|
5.4M
2024-12-19
|
0.0M
2024-11-29
|
+5.55%
2025-04-09
|
-3.67%
2025-04-04
|
+2.53%
2024-05
|
-0.80%
2024-04
|
406 | 58.9% | 39.7% | |
| Innovator Equity Defined Protection ETF - 2 Yr To January 2026(AJAN) | 27.51 | 2025-09-26 | 2024-01-02 |
Daily K
Minute K
|
27.40
2025-08-29
|
24.24
2024-01-05
|
0.6M
2024-01-02
|
0.0M
2024-10-15
|
+2.50%
2025-04-09
|
-1.64%
2025-04-04
|
+1.86%
2024-05
|
-1.13%
2024-04
|
421 | 55.1% | 42.3% | |
| First Trust Asia Pacific Ex-Japan AlphaDEX® Fund(FPA) | 36.84 | 2025-09-26 | 2011-04-20 |
Daily K
Minute K
|
38.66
2025-06-25
|
16.83
2020-03-23
|
3.0M
2014-11-03
|
0.0M
2022-02-18
|
+10.68%
2025-04-09
|
-13.87%
2011-06-29
|
+33.15%
2011-10
|
-23.12%
2011-09
|
3579 | 47.8% | 45.7% | |
| WisdomTree Yield Enhanced U.S. Short-Term Aggregate Bond Fund(SHAG) | 47.93 | 2025-09-26 | 2017-05-18 |
Daily K
Minute K
|
54.60
2018-01-04
|
45.79
2022-10-20
|
1.3M
2024-01-31
|
0.0M
2018-05-25
|
+1.23%
2020-03-23
|
-1.16%
2020-03-20
|
+1.88%
2020-04
|
-2.45%
2022-03
|
2008 | 48.9% | 48.6% | |
| JPMorgan Income ETF(JPIE) | 46.43 | 2025-09-26 | 2021-11-02 |
Daily K
Minute K
|
50.58
2021-11-08
|
43.72
2022-12-02
|
2.6M
2025-05-08
|
0.0M
2021-12-22
|
+1.37%
2022-11-08
|
-1.61%
2022-06-10
|
+2.57%
2022-07
|
-3.25%
2022-09
|
940 | 50.6% | 45.7% | |
| JPMorgan USD Emerging Markets Sovereign Bond ETF(JPMB) | 40.29 | 2025-09-26 | 2018-01-31 |
Daily K
Minute K
|
52.68
2020-02-21
|
35.24
2022-10-21
|
11.0M
2023-08-01
|
0.0M
2018-04-06
|
+4.80%
2020-03-20
|
-7.39%
2020-03-18
|
+6.99%
2022-11
|
-15.68%
2020-03
|
1812 | 51.9% | 47.5% | |
| FT Vest NASDAQ-100 Conservative Buffer ETF - July(QCJL) | 23.23 | 2025-09-26 | 2024-07-22 |
Daily K
Minute K
|
24.98
2025-08-01
|
18.98
2024-08-05
|
0.6M
2024-07-22
|
0.0M
2025-07-07
|
+5.90%
2025-04-09
|
-3.21%
2025-04-04
|
+3.02%
2024-09
|
-0.89%
2024-07
|
283 | 57.2% | 41.0% | |
| John Hancock Preferred Income ETF(JHPI) | 23.22 | 2025-09-26 | 2021-12-15 |
Daily K
Minute K
|
25.40
2022-01-13
|
19.86
2023-10-23
|
0.6M
2025-08-04
|
0.0M
2022-01-10
|
+3.25%
2022-11-07
|
-2.81%
2023-03-10
|
+6.73%
2023-01
|
-6.42%
2023-03
|
907 | 50.8% | 47.1% | |
| Inspire Tactical Balanced ETF(RISN) | 29.57 | 2025-09-26 | 2020-07-16 |
Daily K
Minute K
|
31.49
2021-11-09
|
21.68
2023-10-27
|
2.5M
2020-07-17
|
0.0M
2023-12-29
|
+5.39%
2025-04-09
|
-9.81%
2021-12-10
|
+6.91%
2023-11
|
-8.58%
2022-01
|
1296 | 50.8% | 48.2% | |
| THOR Index Rotation ETF(THIR) | 31.16 | 2025-09-26 | 2024-09-24 |
Daily K
Minute K
|
30.60
2025-09-05
|
24.06
2025-04-21
|
1.9M
2025-04-01
|
0.0M
2024-11-11
|
+3.19%
2025-05-12
|
-2.75%
2024-12-17
|
+5.67%
2024-11
|
-2.93%
2024-12
|
238 | 54.6% | 40.8% | |
| iShares Currency Hedged MSCI Japan ETF(HEWJ) | 49.92 | 2025-09-26 | 2014-02-05 |
Daily K
Minute K
|
49.67
2025-09-11
|
22.01
2020-03-16
|
9.6M
2017-12-05
|
0.0M
2014-03-31
|
+9.09%
2025-04-09
|
-31.06%
2022-12-01
|
+10.37%
2020-04
|
-34.58%
2022-12
|
2916 | 52.5% | 45.5% | |
| Keating Active ETF(KEAT) | 29.67 | 2025-09-26 | 2024-03-27 |
Daily K
Minute K
|
29.08
2025-09-05
|
24.09
2024-03-27
|
0.2M
2024-04-15
|
0.0M
2024-05-03
|
+3.62%
2025-04-09
|
-4.68%
2025-04-04
|
+4.90%
2024-07
|
-5.26%
2024-12
|
324 | 55.2% | 43.5% | |
| FT Vest U.S. Equity Max Buffer ETF - September(SEPM) | 31.39 | 2025-09-26 | 2024-09-23 |
Daily K
Minute K
|
31.38
2025-09-04
|
28.93
2025-04-07
|
0.4M
2024-09-23
|
0.0M
2025-04-25
|
+1.83%
2025-04-09
|
-1.15%
2025-04-04
|
+1.00%
2024-11
|
-0.17%
2024-12
|
239 | 59.8% | 38.1% | |
| Calamos Laddered S&P 500 Structured Alt Protection ETF(CPSL) | 26.85 | 2025-09-26 | 2006-12-29 |
Daily K
Minute K
|
26.79
2025-09-05
|
0.06
2015-12-17
|
38.3M
2008-05-19
|
0.0M
2013-06-14
|
+41,535.17%
2024-09-09
|
-34.88%
2015-03-25
|
+938.46%
2012-08
|
-45.45%
2015-06
|
2517 | 37.9% | 46.3% | |
| Dimensional Global Core Plus Fixed Income ETF(DFGP) | 55.45 | 2025-09-26 | 2023-11-08 |
Daily K
Minute K
|
55.72
2025-09-11
|
50.14
2023-11-09
|
1.7M
2024-02-14
|
0.0M
2023-11-09
|
+1.18%
2023-12-12
|
-1.35%
2024-12-12
|
+2.44%
2023-12
|
-2.89%
2024-12
|
462 | 53.2% | 44.8% | |
| ProShares Short 20+ Year Treasury(TBF) | 23.85 | 2025-09-26 | 2009-08-20 |
Daily K
Minute K
|
51.15
2010-01-11
|
14.36
2020-03-09
|
10.4M
2022-03-01
|
0.0M
2016-02-05
|
+6.30%
2020-03-16
|
-7.56%
2020-03-19
|
+10.48%
2022-04
|
-10.57%
2011-09
|
4034 | 46.7% | 51.5% | |
| iShares High Yield Systematic Bond ETF(HYDB) | 47.82 | 2025-09-26 | 2017-07-14 |
Daily K
Minute K
|
52.15
2021-09-27
|
39.69
2020-03-23
|
5.7M
2024-11-08
|
0.0M
2018-02-20
|
+5.13%
2020-03-24
|
-5.98%
2020-03-12
|
+5.98%
2020-04
|
-12.32%
2020-03
|
1965 | 51.0% | 45.9% | |
| iShares USD Green Bond ETF(BGRN) | 48.06 | 2025-09-26 | 2018-11-27 |
Daily K
Minute K
|
58.86
2019-08-16
|
44.18
2023-10-19
|
0.8M
2022-05-10
|
0.0M
2019-03-04
|
+2.77%
2022-11-03
|
-1.70%
2020-03-17
|
+3.35%
2022-11
|
-3.80%
2020-03
|
1680 | 50.5% | 46.5% | |
| Dimensional Short-Duration Fixed Income ETF(DFSD) | 48.14 | 2025-09-26 | 2021-11-16 |
Daily K
Minute K
|
50.28
2021-11-29
|
45.17
2022-10-20
|
4.7M
2022-06-02
|
0.0M
2022-11-25
|
+0.99%
2022-11-02
|
-0.89%
2024-11-19
|
+1.45%
2022-11
|
-2.42%
2022-03
|
954 | 48.8% | 45.9% | |
| iShares Aaa - A Rated Corporate Bond ETF(QLTA) | 48.38 | 2025-09-26 | 2012-02-16 |
Daily K
Minute K
|
59.53
2020-08-07
|
43.80
2023-10-19
|
6.0M
2015-10-07
|
0.0M
2012-03-06
|
+7.52%
2020-03-23
|
-4.66%
2020-03-18
|
+5.01%
2022-11
|
-5.44%
2022-04
|
3403 | 50.8% | 47.3% | |
| Simplify Kayne Anderson Energy and Infrastructure Credit ETF(KNRG) | 25.99 | 2025-09-26 | 2025-05-28 |
Daily K
Minute K
|
25.91
2025-08-22
|
25.05
2025-05-30
|
0.3M
2025-05-28
|
0.0M
2025-06-25
|
+1.01%
2025-06-12
|
-1.13%
2025-06-13
|
-
-
|
-
-
|
70 | 61.4% | 27.1% | |
| Horizon Kinetics Blockchain Development ETF(BCDF) | 30.86 | 2025-09-26 | 2022-08-02 |
Daily K
Minute K
|
32.49
2025-07-07
|
19.27
2022-12-23
|
0.0M
2023-11-09
|
0.0M
2022-10-12
|
+5.56%
2022-11-09
|
-5.78%
2025-04-04
|
+8.54%
2023-01
|
-11.71%
2022-09
|
777 | 50.8% | 48.6% | |
| FT Vest U.S. Equity Enhance & Moderate Buffer ETF - April(XAPR) | 35.79 | 2025-09-26 | 2024-04-22 |
Daily K
Minute K
|
35.69
2025-09-05
|
29.75
2024-04-22
|
0.7M
2025-06-25
|
0.0M
2024-12-18
|
+5.56%
2025-04-09
|
-3.53%
2025-04-04
|
+3.27%
2024-08
|
0.17%
2024-12
|
318 | 62.6% | 35.2% | |
| FT Vest U.S. Equity Buffer ETF - October(FOCT) | 47.30 | 2025-09-26 | 2020-10-19 |
Daily K
Minute K
|
46.66
2025-09-05
|
28.51
2020-10-30
|
2.5M
2022-10-26
|
0.0M
2021-06-04
|
+6.32%
2025-04-09
|
-4.24%
2025-04-04
|
+6.55%
2020-11
|
-6.33%
2022-09
|
1226 | 55.4% | 43.3% | |
| First Trust Japan AlphaDEX® Fund(FJP) | 65.47 | 2025-09-26 | 2011-04-26 |
Daily K
Minute K
|
68.09
2025-08-22
|
34.01
2012-11-14
|
3.5M
2016-01-29
|
0.0M
2021-10-25
|
+6.71%
2020-03-24
|
-10.40%
2020-03-12
|
+14.29%
2013-04
|
-12.68%
2011-08
|
3608 | 49.0% | 44.6% | |
| First Trust Horizon Managed Volatility Small/Mid ETF(HSMV) | 36.28 | 2025-09-26 | 2020-04-08 |
Daily K
Minute K
|
38.99
2024-11-25
|
21.56
2020-04-15
|
0.7M
2020-06-22
|
0.0M
2020-04-15
|
+6.70%
2020-04-21
|
-5.82%
2020-06-10
|
+8.65%
2024-07
|
-8.36%
2022-09
|
1328 | 50.6% | 49.0% | |
| SPDR® ICE Preferred Securities ETF(PSK) | 33.19 | 2025-09-26 | 2009-09-17 |
Daily K
Minute K
|
48.96
2011-07-05
|
28.83
2020-03-19
|
2.4M
2023-04-26
|
0.0M
2010-06-23
|
+8.41%
2020-03-23
|
-17.08%
2020-03-17
|
+11.88%
2020-04
|
-9.16%
2020-03
|
4016 | 53.8% | 43.1% | |
| Allianzim U.S. Large Cap Buffer20 Nov ETF(NVBW) | 33.24 | 2025-09-26 | 2022-11-01 |
Daily K
Minute K
|
32.68
2025-07-31
|
24.45
2022-11-04
|
0.7M
2024-10-31
|
0.0M
2024-08-12
|
+4.51%
2025-04-09
|
-2.82%
2025-04-04
|
+3.58%
2023-01
|
-3.04%
2023-09
|
654 | 59.0% | 39.3% | |
| Jpmorgan International Value ETF(JIVE) | 75.06 | 2025-09-26 | 2011-12-13 |
Daily K
Minute K
|
74.77
2025-08-22
|
2.95
2016-02-22
|
15.0M
2011-12-13
|
0.0M
2023-09-26
|
+825.54%
2023-09-14
|
-21.38%
2013-07-31
|
+47.36%
2012-02
|
-29.32%
2012-05
|
1838 | 48.7% | 46.2% | |
| ProShares UltraShort Industrials(SIJ) | 11.79 | 2025-09-26 | 2007-02-01 |
Daily K
Minute K
|
173.50
2008-11-21
|
4.78
2021-01-13
|
0.2M
2020-04-23
|
0.0M
2016-02-08
|
+324.31%
2014-01-21
|
-43.31%
2008-12-22
|
+329.66%
2014-01
|
-57.96%
2008-12
|
4489 | 43.8% | 52.3% | |
| First Trust Managed Municipal ETF(FMB) | 50.61 | 2025-09-26 | 2014-05-15 |
Daily K
Minute K
|
57.84
2021-07-20
|
48.07
2022-10-26
|
1.3M
2020-03-27
|
0.0M
2014-07-17
|
+3.62%
2020-03-19
|
-5.27%
2020-03-09
|
+4.43%
2023-11
|
-5.27%
2020-03
|
2834 | 50.6% | 44.7% | |
| NEOS Enhanced Income Credit Select ETF(HYBI) | 50.63 | 2025-09-26 | 2024-09-30 |
Daily K
Minute K
|
51.85
2025-02-18
|
10.22
2024-12-24
|
0.4M
2024-10-24
|
0.0M
2024-09-30
|
+399.46%
2024-12-18
|
-2.35%
2025-04-10
|
+391.50%
2024-12
|
-1.62%
2024-10
|
234 | 53.8% | 40.6% | |
| AB Ultra Short Income ETF(YEAR) | 50.65 | 2025-09-26 | 2022-09-14 |
Daily K
Minute K
|
52.18
2023-08-08
|
49.49
2022-11-03
|
3.0M
2022-09-14
|
0.0M
2022-10-03
|
+0.49%
2024-01-29
|
-0.75%
2024-01-30
|
+0.99%
2024-01
|
-0.37%
2022-09
|
747 | 56.5% | 36.4% | |