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 | ||||||
| iShares Floating Rate Loan Active ETF(BRLN) | 52.05 | 2025-09-26 | 2022-10-06 |
Daily K
Minute K
|
53.33
2024-01-22
|
49.41
2025-04-09
|
0.2M
2024-02-12
|
0.0M
2022-10-07
|
+1.51%
2022-11-09
|
-1.33%
2025-04-04
|
+2.23%
2023-01
|
-0.71%
2024-12
|
678 | 55.0% | 43.2% | |
| F/M 3-Year Investment Grade Corporate Bond ETF(ZTRE) | 51.27 | 2025-09-26 | 2024-01-11 |
Daily K
Minute K
|
51.36
2024-09-24
|
49.35
2024-05-01
|
2.3M
2025-08-06
|
0.0M
2024-01-16
|
+0.51%
2024-07-31
|
-0.62%
2024-04-09
|
+1.59%
2024-07
|
-1.08%
2024-10
|
384 | 51.0% | 47.1% | |
| iShares Prime Money Market ETF(PMMF) | 100.50 | 2025-09-26 | 2025-02-06 |
Daily K
Minute K
|
101.40
2025-04-08
|
99.81
2025-04-09
|
0.4M
2025-06-27
|
0.0M
2025-02-11
|
+0.16%
2025-02-20
|
-0.33%
2025-08-01
|
-
-
|
-
-
|
146 | 75.3% | 17.1% | |
| Goldman Sachs Claymore CEF Index-Linked GS Connect ETN Due 12/10/2037(GCEC) | 2.00 | 2025-09-24 | 2015-01-02 |
Daily K
Minute K
|
18.79
2021-09-28
|
0.25
2024-11-12
|
0.1M
2018-11-19
|
0.0M
2017-03-20
|
+350.00%
2024-05-01
|
-95.83%
2024-08-22
|
+31.25%
2020-04
|
-55.56%
2024-08
|
862 | 46.9% | 44.7% | |
| DB Base Metals Short ETN(BOSXF) | - | 2020-01-01 | 2021-08-31 |
Daily K
Minute K
|
15.00
2021-08-31
|
10.00
2022-08-01
|
0.0M
2024-06-27
|
0.0M
2024-06-27
|
+22.00%
2023-03-14
|
-23.72%
2022-08-01
|
+0.00%
2023-07
|
0.00%
2023-07
|
12 | 41.7% | 41.7% | |
| ProShares UltraShort Materials(SMN) | 13.85 | 2025-09-26 | 2007-02-02 |
Daily K
Minute K
|
133.58
2008-11-20
|
6.18
2021-05-17
|
1.1M
2010-05-07
|
0.0M
2021-11-24
|
+402.94%
2010-04-13
|
-38.01%
2008-12-23
|
+409.29%
2010-04
|
-57.99%
2008-12
|
4667 | 46.2% | 53.2% | |
| Invesco National AMT-Free Municipal Bond ETF(PZA) | 22.99 | 2025-09-26 | 2007-10-18 |
Daily K
Minute K
|
27.59
2020-03-09
|
18.51
2008-10-15
|
15.2M
2020-10-15
|
0.0M
2007-11-02
|
+7.07%
2020-03-18
|
-9.74%
2020-03-11
|
+6.89%
2023-11
|
-8.91%
2008-02
|
4499 | 49.1% | 44.0% | |
| iShares Short Treasury Bond ETF(SHV) | 110.47 | 2025-09-26 | 2015-01-02 |
Daily K
Minute K
|
112.99
2020-03-16
|
109.73
2022-12-15
|
31.4M
2022-06-13
|
0.1M
2015-06-25
|
+0.12%
2023-03-02
|
-0.43%
2024-03-22
|
+0.49%
2023-03
|
-0.06%
2022-06
|
2685 | 51.5% | 23.1% | |
| Matthews Emerging Markets Discovery Active ETF(MEMS) | 26.48 | 2025-09-26 | 2007-12-14 |
Daily K
Minute K
|
27.22
2024-09-27
|
1.28
2008-11-21
|
4.0M
2012-08-24
|
0.0M
2024-02-14
|
+500.88%
2024-01-11
|
-39.90%
2012-05-01
|
+85.06%
2012-11
|
-51.11%
2012-05
|
1879 | 44.7% | 45.6% | |
| Vanguard Short-Term Inflation-Protected Securities Index Fund ETF Shares(VTIP) | 50.63 | 2025-09-26 | 2012-10-16 |
Daily K
Minute K
|
52.82
2021-09-10
|
46.38
2020-03-12
|
27.5M
2022-02-07
|
0.0M
2016-02-10
|
+2.18%
2020-03-09
|
-2.30%
2022-12-15
|
+2.05%
2023-03
|
-2.99%
2022-12
|
3238 | 48.9% | 42.9% | |
| SPDR Portfolio Short Term Treasury ETF(SPTS) | 29.29 | 2025-09-26 | 2017-10-16 |
Daily K
Minute K
|
31.39
2020-03-18
|
28.58
2023-10-03
|
96.5M
2020-03-09
|
0.0M
2017-10-25
|
+0.97%
2023-03-08
|
-0.53%
2022-02-04
|
+1.85%
2023-03
|
-1.66%
2022-03
|
1981 | 42.5% | 40.6% | |
| ATAC US Rotation ETF(RORO) | 15.80 | 2025-09-26 | 2014-09-10 |
Daily K
Minute K
|
42.73
2016-06-08
|
12.38
2022-10-14
|
0.2M
2020-12-17
|
-
2025-07-15
|
+40.80%
2015-01-16
|
-51.49%
2020-11-18
|
+41.75%
2015-04
|
-27.37%
2015-03
|
1582 | 45.6% | 43.7% | |
| iShares iBonds Dec 2032 Term Corporate ETF(IBDX) | 25.57 | 2025-09-26 | 2022-06-30 |
Daily K
Minute K
|
26.52
2022-07-28
|
22.67
2023-10-19
|
2.5M
2023-11-07
|
0.0M
2022-07-11
|
+3.17%
2022-11-09
|
-1.79%
2022-09-23
|
+5.56%
2023-11
|
-5.12%
2022-09
|
799 | 48.8% | 48.6% | |
| First Trust Preferred Securities and Income ETF(FPE) | 18.26 | 2025-09-26 | 2013-02-12 |
Daily K
Minute K
|
21.24
2013-03-19
|
10.40
2020-03-18
|
8.5M
2023-03-16
|
0.0M
2013-10-10
|
+8.63%
2020-03-20
|
-15.63%
2020-03-16
|
+9.20%
2020-04
|
-17.09%
2020-03
|
3160 | 50.9% | 39.5% | |
| First Trust RiverFront Dynamic Europe ETF(RFEU) | 70.10 | 2025-09-26 | 2016-04-21 |
Daily K
Minute K
|
79.96
2021-09-02
|
38.28
2020-03-18
|
0.7M
2021-08-16
|
0.0M
2021-03-22
|
+7.35%
2020-03-20
|
-10.98%
2020-03-10
|
+11.80%
2020-04
|
-17.76%
2020-03
|
2295 | 53.2% | 45.8% | |
| Arrow DWA Tactical: International ETF(DWCR) | 32.60 | 2025-07-28 | 2017-12-29 |
Daily K
Minute K
|
37.80
2021-11-12
|
17.38
2020-03-18
|
0.1M
2019-10-18
|
-
2025-07-15
|
+10.42%
2020-03-19
|
-17.69%
2020-03-11
|
+13.95%
2020-05
|
-20.98%
2020-03
|
1248 | 53.1% | 44.7% | |
| RiverFront Dynamic Core Income ETF(RFCI) | 22.73 | 2025-09-26 | 2016-06-17 |
Daily K
Minute K
|
27.89
2016-08-22
|
20.99
2023-10-19
|
2.0M
2018-08-07
|
0.0M
2024-12-31
|
+2.79%
2020-03-19
|
-2.73%
2020-03-13
|
+2.83%
2023-11
|
-2.90%
2023-02
|
2278 | 48.6% | 49.2% | |
| Janus Henderson Short Duration Income ETF(VNLA) | 49.28 | 2025-09-26 | 2016-11-17 |
Daily K
Minute K
|
52.52
2017-01-17
|
45.68
2020-03-23
|
4.1M
2019-01-11
|
0.0M
2017-01-03
|
+1.87%
2020-03-24
|
-2.71%
2022-11-11
|
+1.08%
2020-04
|
-2.41%
2022-12
|
2203 | 50.4% | 36.9% | |
| iShares iBonds Dec 2026 Term Corporate ETF(IBDR) | 24.27 | 2025-09-26 | 2016-09-19 |
Daily K
Minute K
|
27.14
2020-12-31
|
22.17
2020-03-20
|
7.6M
2022-05-11
|
0.0M
2016-09-30
|
+4.68%
2020-03-17
|
-3.83%
2020-03-12
|
+5.86%
2020-04
|
-5.97%
2020-03
|
2246 | 48.7% | 44.0% | |
| Martin Currie Sustainable International Equity ETF(MCSE) | 14.14 | 2025-09-26 | 2022-10-31 |
Daily K
Minute K
|
16.14
2024-03-07
|
11.25
2022-11-03
|
2.0M
2023-03-22
|
0.0M
2023-04-19
|
+9.79%
2025-04-09
|
-5.26%
2025-04-04
|
+14.95%
2022-11
|
-7.70%
2023-09
|
693 | 49.5% | 49.2% | |
| Pacer Pacific Asset Floating Rate High Income ETF(FLRT) | 47.39 | 2025-09-26 | 2015-02-19 |
Daily K
Minute K
|
56.89
2016-11-29
|
38.88
2020-03-24
|
0.8M
2025-04-04
|
0.0M
2018-12-17
|
+5.31%
2020-03-25
|
-4.41%
2016-11-21
|
+3.96%
2020-05
|
-11.18%
2020-03
|
2157 | 52.8% | 36.7% | |
| Vanguard FTSE Emerging Mkts UCITS ETF USD Dis(VFEM) | 73.97 | 2025-09-18 | 2019-08-19 |
Daily K
Minute K
|
75.22
2021-02-09
|
43.85
2020-03-20
|
0.2M
2025-02-24
|
0.0M
2022-06-16
|
+12.14%
2020-10-29
|
-19.41%
2020-03-20
|
+7.87%
2020-07
|
-19.92%
2020-03
|
202 | 55.0% | 43.1% | |
| AXS Esoterica NextG Economy ETF(WUGI) | 89.32 | 2025-09-26 | 2020-03-31 |
Daily K
Minute K
|
88.60
2025-09-11
|
24.38
2020-04-03
|
0.1M
2021-01-14
|
-
2025-07-15
|
+12.59%
2025-04-09
|
-6.86%
2025-04-03
|
+19.97%
2020-04
|
-16.20%
2022-04
|
1370 | 54.5% | 45.1% | |
| iShares Edge MSCI Wld Min Vol UCITS ETF USD A(IQQ0) | 73.00 | 2025-09-24 | 2019-08-02 |
Daily K
Minute K
|
73.77
2025-08-19
|
38.92
2020-03-23
|
0.2M
2024-09-20
|
0.0M
2021-03-25
|
+12.52%
2020-03-26
|
-10.74%
2020-03-12
|
+13.18%
2020-04
|
-13.07%
2020-03
|
520 | 56.2% | 43.3% | |
| Rockefeller California Municipal Bond ETF(RMCA) | 24.22 | 2025-09-26 | 2024-08-13 |
Daily K
Minute K
|
25.43
2024-09-30
|
22.68
2025-04-09
|
0.3M
2024-08-30
|
-
2025-06-02
|
+1.73%
2025-04-15
|
-2.96%
2025-04-07
|
+1.55%
2024-11
|
-2.31%
2024-12
|
244 | 48.4% | 49.2% | |
| Invesco S&P SmallCap Consumer Discretionary ETF(PSCD) | 111.56 | 2025-09-26 | 2010-04-07 |
Daily K
Minute K
|
126.08
2021-06-08
|
11.00
2010-05-06
|
1.0M
2010-08-11
|
0.0M
2019-11-04
|
+13.74%
2020-04-02
|
-16.55%
2020-03-12
|
+42.50%
2020-04
|
-35.84%
2020-03
|
3873 | 52.1% | 47.2% | |
| First Trust Indxx Global Agriculture ETF(FTAG) | 25.92 | 2025-09-26 | 2015-12-28 |
Daily K
Minute K
|
35.20
2022-04-21
|
3.50
2016-01-20
|
0.4M
2016-01-19
|
-
2025-06-03
|
+392.04%
2016-04-20
|
-15.73%
2020-03-02
|
+16.56%
2020-11
|
-20.93%
2020-03
|
2207 | 50.9% | 46.6% | |
| First Trust S-Network Future Vehicles & Technology ETF(CARZ) | 72.21 | 2025-09-26 | 2011-05-10 |
Daily K
Minute K
|
68.19
2025-08-28
|
19.88
2020-03-18
|
0.3M
2017-02-13
|
0.0M
2016-02-10
|
+13.34%
2020-03-23
|
-12.69%
2020-03-13
|
+24.18%
2020-04
|
-25.03%
2020-03
|
3585 | 50.5% | 46.6% | |
| Honeytree U.S. Equity ETF(BEEZ) | 33.11 | 2025-09-26 | 2023-11-08 |
Daily K
Minute K
|
33.94
2025-08-22
|
24.68
2023-11-09
|
0.0M
2023-11-08
|
-
2025-06-20
|
+7.92%
2025-04-09
|
-5.56%
2025-04-04
|
+6.44%
2023-11
|
-6.76%
2024-12
|
439 | 54.4% | 44.2% | |
| Virtus Newfleet Short Duration Core Plus Bond ETF(SDCP) | 25.78 | 2025-09-26 | 2023-11-16 |
Daily K
Minute K
|
27.06
2025-06-30
|
25.33
2023-11-20
|
0.4M
2023-11-16
|
-
2025-06-05
|
+0.58%
2024-02-16
|
-0.88%
2025-08-20
|
+0.78%
2023-12
|
-0.94%
2024-10
|
335 | 53.1% | 39.1% | |
| SPDR® S&P 1500 Momentum Tilt ETF(MMTM) | 283.72 | 2025-09-26 | 2012-10-25 |
Daily K
Minute K
|
277.65
2025-08-28
|
58.75
2012-11-09
|
0.1M
2014-04-04
|
0.0M
2021-08-30
|
+11.15%
2025-04-09
|
-9.78%
2020-03-16
|
+17.25%
2020-04
|
-16.40%
2020-03
|
3011 | 49.3% | 39.0% | |
| SPDR® Nuveen Bloomberg High Yield Municipal Bond ETF(HYMB) | 24.86 | 2025-09-26 | 2011-04-14 |
Daily K
Minute K
|
61.34
2020-02-27
|
22.95
2023-10-25
|
6.2M
2025-04-08
|
0.0M
2011-08-12
|
+12.43%
2020-03-23
|
-49.72%
2023-01-12
|
+6.33%
2023-11
|
-47.70%
2023-01
|
3618 | 52.7% | 42.2% | |
| SPDR® Nuveen Bloomberg Municipal Bond ETF(TFI) | 45.52 | 2025-09-26 | 2007-09-13 |
Daily K
Minute K
|
52.74
2020-08-14
|
17.00
2008-10-13
|
17.4M
2022-04-25
|
0.0M
2016-07-01
|
+99.63%
2016-03-07
|
-6.98%
2008-09-08
|
+100.89%
2016-03
|
-5.97%
2008-09
|
4522 | 49.0% | 44.5% | |
| SPDR Portfolio Intermediate Term Treasury ETF(SPTI) | 28.84 | 2025-09-26 | 2019-09-23 |
Daily K
Minute K
|
33.40
2020-08-04
|
27.01
2023-10-19
|
108.4M
2022-07-01
|
0.0M
2019-09-23
|
+1.58%
2022-11-03
|
-1.43%
2020-03-16
|
+3.58%
2023-03
|
-4.05%
2022-03
|
1496 | 46.5% | 48.7% | |
| SPDR® Bloomberg 1-3 Month T-Bill ETF(BIL) | 91.74 | 2025-09-26 | 2007-05-30 |
Daily K
Minute K
|
96.15
2020-03-12
|
45.66
2007-12-13
|
37.2M
2022-06-13
|
0.0M
2007-06-19
|
+99.96%
2017-07-21
|
-0.45%
2023-11-07
|
+100.09%
2017-11
|
-0.30%
2008-12
|
4597 | 39.5% | 22.1% | |
| SPDR Portfolio Corporate Bond ETF(SPBO) | 29.57 | 2025-09-26 | 2019-09-23 |
Daily K
Minute K
|
38.76
2020-03-09
|
26.75
2023-10-19
|
11.6M
2023-09-27
|
0.0M
2019-11-13
|
+6.92%
2020-03-20
|
-5.47%
2020-03-18
|
+5.86%
2020-04
|
-6.08%
2020-03
|
1496 | 49.3% | 47.8% | |
| SPDR® Bloomberg Investment Grade Floating Rate ETF(FLRN) | 30.84 | 2025-09-26 | 2011-12-01 |
Daily K
Minute K
|
45.60
2012-03-01
|
25.93
2020-03-19
|
8.4M
2020-02-28
|
0.0M
2016-02-17
|
+8.15%
2012-01-09
|
-7.24%
2020-03-04
|
+4.31%
2012-02
|
-4.30%
2020-03
|
3458 | 43.5% | 34.5% | |
| SPDR Portfolio Intermediate Term Corporate Bd ETF(SPIB) | 33.84 | 2025-09-26 | 2017-10-16 |
Daily K
Minute K
|
37.19
2020-12-31
|
30.10
2020-03-12
|
38.0M
2022-10-31
|
0.2M
2017-11-24
|
+4.84%
2020-03-17
|
-3.45%
2020-03-13
|
+4.83%
2020-04
|
-5.32%
2020-03
|
1981 | 49.0% | 44.7% | |
| ProShares UltraShort MidCap400(MZZ) | 8.22 | 2025-09-26 | 2006-07-13 |
Daily K
Minute K
|
159.34
2008-11-21
|
5.68
2021-01-20
|
0.4M
2016-12-01
|
0.0M
2023-06-05
|
+319.00%
2014-01-24
|
-25.46%
2008-12-23
|
+303.89%
2014-01
|
-49.48%
2008-12
|
4764 | 46.6% | 52.9% | |
| ProShares Ultra Utilities(UPW) | 90.40 | 2025-09-26 | 2007-02-01 |
Daily K
Minute K
|
138.53
2016-07-05
|
19.17
2009-03-09
|
0.2M
2011-01-25
|
0.0M
2021-05-20
|
+26.16%
2008-10-13
|
-66.79%
2016-07-22
|
+22.93%
2022-03
|
-68.02%
2016-07
|
4643 | 53.5% | 45.5% | |
| VanEck® Green Infrastructure ETF(RNEW) | 25.06 | 2025-06-23 | 2022-10-20 |
Daily K
Minute K
|
28.27
2022-12-02
|
20.92
2023-10-30
|
0.0M
2023-08-24
|
0.0M
2023-04-21
|
+7.79%
2025-04-09
|
-5.79%
2025-04-04
|
+13.78%
2023-01
|
-12.56%
2022-12
|
651 | 49.5% | 49.9% | |
| NYLI Global Equity R&D Leaders ETF(WRND) | 35.79 | 2025-09-26 | 2022-02-08 |
Daily K
Minute K
|
35.54
2025-09-05
|
18.31
2022-10-14
|
0.2M
2023-06-09
|
-
2025-06-04
|
+10.09%
2022-11-01
|
-8.95%
2022-06-08
|
+7.37%
2023-11
|
-9.45%
2022-04
|
631 | 54.2% | 44.7% | |
| NYLI U.S. Large Cap R&D Leaders ETF(LRND) | 39.43 | 2025-09-26 | 2022-02-08 |
Daily K
Minute K
|
38.40
2025-08-28
|
19.10
2022-10-14
|
0.2M
2022-02-08
|
0.0M
2022-02-14
|
+10.36%
2025-04-09
|
-7.26%
2022-06-09
|
+8.53%
2023-01
|
-10.03%
2022-09
|
710 | 53.7% | 45.6% | |
| American Century® Short Duration Strategic Income ETF(SDSI) | 51.65 | 2025-09-26 | 2022-10-13 |
Daily K
Minute K
|
52.01
2024-09-17
|
46.99
2025-04-07
|
0.4M
2024-06-04
|
0.0M
2022-10-27
|
+1.03%
2025-04-11
|
-1.06%
2025-04-07
|
+1.63%
2022-11
|
-0.82%
2023-02
|
693 | 54.0% | 43.7% | |
| Simplify MBS ETF(MTBA) | 50.29 | 2025-09-26 | 2023-11-07 |
Daily K
Minute K
|
51.97
2024-09-18
|
49.10
2025-01-13
|
3.2M
2024-07-09
|
0.0M
2023-12-21
|
+1.16%
2024-04-17
|
-1.16%
2024-04-10
|
+1.75%
2024-07
|
-2.91%
2024-10
|
463 | 52.5% | 46.0% | |
| JPMorgan Fundamental Data Science Mid Core ETF(MCDS) | 57.86 | 2025-09-26 | 2024-08-08 |
Daily K
Minute K
|
60.16
2024-11-25
|
46.26
2025-04-08
|
0.0M
2025-04-04
|
-
2025-06-16
|
+8.49%
2025-04-09
|
-5.78%
2025-04-04
|
+8.41%
2024-11
|
-7.11%
2024-12
|
270 | 52.2% | 46.3% | |
| JPMorgan Fundamental Data Science Large Core ETF(LCDS) | 63.17 | 2025-09-26 | 2024-08-08 |
Daily K
Minute K
|
62.02
2025-09-04
|
47.63
2025-04-08
|
0.0M
2025-04-07
|
-
2025-05-30
|
+9.33%
2025-04-09
|
-5.86%
2025-04-04
|
+6.16%
2024-08
|
-3.71%
2024-12
|
252 | 56.0% | 42.5% | |
| Democracy International Fund(DMCY) | 29.75 | 2025-09-26 | 2021-04-01 |
Daily K
Minute K
|
29.61
2025-08-22
|
18.78
2022-10-13
|
0.1M
2025-05-07
|
0.0M
2021-04-23
|
+7.36%
2025-04-09
|
-6.10%
2025-04-04
|
+11.45%
2022-11
|
-9.49%
2022-06
|
1007 | 52.8% | 46.6% | |
| Distillate International Fundamental Stability & Value ETF(DSTX) | 29.88 | 2025-09-26 | 2020-12-15 |
Daily K
Minute K
|
30.02
2025-09-11
|
17.55
2022-10-13
|
0.4M
2020-12-15
|
0.0M
2021-05-20
|
+9.15%
2022-11-11
|
-5.57%
2025-04-04
|
+15.29%
2022-11
|
-11.33%
2022-06
|
1147 | 52.2% | 47.3% | |
| iShares Short Maturity Municipal Bond Active ETF(MEAR) | 50.47 | 2025-09-26 | 2015-03-05 |
Daily K
Minute K
|
116.83
2015-12-18
|
0.05
2015-12-04
|
3.2M
2015-12-23
|
0.0M
2016-05-17
|
+16,880.00%
2015-10-27
|
-99.95%
2015-11-06
|
+1.19%
2020-04
|
-39.04%
2015-12
|
2462 | 48.4% | 43.9% | |