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 | ||||||
| Quadratic Interest Rate Volatility and Inflation Hedge ETF New(IVOL) | 19.31 | 2025-09-26 | 2019-05-14 |
Daily K
Minute K
|
28.95
2021-02-16
|
17.38
2024-12-18
|
9.5M
2023-07-24
|
0.0M
2019-11-22
|
+5.48%
2023-03-15
|
-4.56%
2023-03-16
|
+9.07%
2023-03
|
-8.78%
2023-06
|
1588 | 46.5% | 49.3% | |
| Kraneshares Global Luxury Index ETF(KLXY) | 25.43 | 2025-09-26 | 2023-09-07 |
Daily K
Minute K
|
27.68
2024-03-14
|
20.00
2025-04-08
|
0.4M
2025-01-16
|
0.0M
2023-09-25
|
+9.89%
2025-04-09
|
-5.78%
2025-04-03
|
+5.81%
2024-02
|
-7.55%
2024-04
|
490 | 48.2% | 50.8% | |
| Madison Short-Term Strategic Income ETF(MSTI) | 20.63 | 2025-09-26 | 2023-09-06 |
Daily K
Minute K
|
20.86
2024-09-16
|
19.71
2023-10-19
|
0.9M
2023-09-25
|
0.0M
2023-09-28
|
+0.81%
2023-11-29
|
-0.69%
2024-12-20
|
+1.97%
2023-11
|
-1.39%
2024-10
|
431 | 54.5% | 41.3% | |
| Hotchkis & Wiley SMID Cap Diversified Value Fund(HWSM) | 26.91 | 2025-09-26 | 2025-03-31 |
Daily K
Minute K
|
27.17
2025-09-06
|
20.83
2025-04-09
|
0.0M
2025-04-01
|
-
2025-05-29
|
+8.78%
2025-04-09
|
-7.06%
2025-04-03
|
-
-
|
-
-
|
92 | 46.7% | 46.7% | |
| PGIM S&P 500 Max Buffer ETF - April(PMAP) | 26.01 | 2025-09-26 | 2025-04-01 |
Daily K
Minute K
|
25.91
2025-09-05
|
24.35
2025-04-07
|
0.0M
2025-04-08
|
-
2025-05-29
|
+1.29%
2025-04-09
|
-0.94%
2025-04-04
|
-
-
|
-
-
|
87 | 60.9% | 32.2% | |
| Calamos S&P 500 Structured Alt Protection ETF - April(CPSP) | 25.73 | 2025-09-26 | 2025-04-01 |
Daily K
Minute K
|
25.64
2025-09-05
|
24.20
2025-04-07
|
0.3M
2025-04-01
|
-
2025-06-04
|
+1.22%
2025-04-09
|
-0.94%
2025-04-04
|
-
-
|
-
-
|
104 | 54.8% | 35.6% | |
| Calamos Russell 2000 Structured Alt Protection ETF - April(CPRA) | 26.10 | 2025-09-26 | 2025-04-01 |
Daily K
Minute K
|
26.02
2025-09-05
|
24.41
2025-04-09
|
0.1M
2025-06-17
|
-
2025-05-30
|
+0.87%
2025-04-09
|
-0.98%
2025-04-03
|
-
-
|
-
-
|
102 | 55.9% | 39.2% | |
| Westwood LBRTY Global Equity ETF(BFRE) | 28.69 | 2025-09-26 | 2025-03-27 |
Daily K
Minute K
|
28.24
2025-09-04
|
21.74
2025-04-08
|
0.0M
2025-03-27
|
-
2025-06-12
|
+9.22%
2025-04-09
|
-5.68%
2025-04-04
|
-
-
|
-
-
|
108 | 58.3% | 38.0% | |
| Allspring Special Large Value ETF(ASLV) | 27.53 | 2025-09-26 | 2025-03-27 |
Daily K
Minute K
|
27.59
2025-09-04
|
21.86
2025-04-07
|
7.1M
2025-04-14
|
0.0M
2025-03-28
|
+6.84%
2025-04-09
|
-5.32%
2025-04-04
|
-
-
|
-
-
|
112 | 58.0% | 38.4% | |
| T. Rowe Price Hedged Equity ETF(THEQ) | 27.68 | 2025-09-26 | 2025-03-27 |
Daily K
Minute K
|
27.30
2025-08-28
|
22.97
2025-04-08
|
0.2M
2025-07-09
|
-
2025-05-29
|
+5.56%
2025-04-09
|
-3.89%
2025-04-04
|
-
-
|
-
-
|
107 | 53.3% | 43.0% | |
| Allspring LT Large Growth ETF(AGRW) | 29.66 | 2025-09-26 | 2025-03-27 |
Daily K
Minute K
|
29.57
2025-07-31
|
20.68
2025-04-07
|
4.4M
2025-04-14
|
-
2025-06-12
|
+11.92%
2025-04-09
|
-5.92%
2025-04-03
|
-
-
|
-
-
|
109 | 54.1% | 42.2% | |
| GlacierShares Nasdaq Iceland ETF(GLCR) | 26.18 | 2025-09-26 | 2025-03-27 |
Daily K
Minute K
|
26.20
2025-07-25
|
21.27
2025-04-08
|
0.0M
2025-03-27
|
-
2025-08-12
|
+5.70%
2025-04-09
|
-5.53%
2025-04-04
|
-
-
|
-
-
|
112 | 49.1% | 47.3% | |
| Polen Floating Rate Income ETF(PCFI) | 24.46 | 2025-09-26 | 2025-03-24 |
Daily K
Minute K
|
25.90
2025-07-25
|
24.02
2025-04-07
|
0.0M
2025-08-28
|
-
2025-06-12
|
+3.10%
2025-04-09
|
-3.26%
2025-04-10
|
-
-
|
-
-
|
106 | 51.9% | 41.5% | |
| FT Vest U.S. Equity Equal Weight Buffer ETF - March(RSMR) | 21.47 | 2025-09-26 | 2025-03-24 |
Daily K
Minute K
|
22.36
2025-03-24
|
18.33
2025-04-07
|
0.2M
2025-04-02
|
-
2025-06-04
|
+5.64%
2025-04-09
|
-4.02%
2025-04-04
|
-
-
|
-
-
|
115 | 53.9% | 41.7% | |
| First Trust Dividend Strength ETF(FTDS) | 55.59 | 2025-09-26 | 2022-04-29 |
Daily K
Minute K
|
56.28
2025-08-27
|
39.06
2023-05-31
|
0.1M
2023-04-18
|
0.0M
2022-05-25
|
+7.56%
2025-04-09
|
-5.88%
2025-04-04
|
+7.63%
2023-11
|
-10.56%
2022-06
|
832 | 50.0% | 49.3% | |
| First Trust Nasdaq BuyWrite Income ETF(FTQI) | 20.47 | 2025-09-26 | 2022-05-11 |
Daily K
Minute K
|
21.81
2022-08-16
|
16.25
2025-04-07
|
2.7M
2025-06-12
|
0.0M
2022-06-22
|
+9.92%
2025-04-09
|
-5.94%
2025-04-04
|
+7.04%
2023-01
|
-9.82%
2022-09
|
838 | 55.0% | 42.7% | |
| Graniteshares 2x Short NVDA Daily ETF(NVD) | 9.57 | 2025-09-26 | 2023-08-22 |
Daily K
Minute K
|
51.62
2025-04-07
|
1.19
2024-10-22
|
80.5M
2024-08-01
|
0.0M
2023-08-22
|
+2,364.44%
2024-10-22
|
-36.80%
2025-04-09
|
+2,226.67%
2024-11
|
-46.56%
2024-05
|
517 | 43.1% | 54.0% | |
| First Trust S&P 500 Diversified Free Cash Flow ETF(FCFY) | 26.98 | 2025-09-26 | 2023-08-25 |
Daily K
Minute K
|
27.26
2025-09-11
|
18.76
2023-10-30
|
0.1M
2023-08-30
|
-
2025-06-10
|
+9.65%
2025-04-09
|
-7.13%
2025-04-03
|
+7.76%
2023-11
|
-5.98%
2024-12
|
439 | 51.5% | 47.2% | |
| Madison Covered Call ETF(CVRD) | 18.54 | 2025-09-26 | 2023-08-22 |
Daily K
Minute K
|
21.22
2024-03-21
|
15.61
2025-04-08
|
1.0M
2023-08-30
|
0.0M
2024-01-23
|
+8.22%
2025-04-09
|
-6.73%
2024-03-26
|
+4.70%
2023-11
|
-5.31%
2024-12
|
499 | 53.5% | 45.3% | |
| iShares MSCI China A ETF(CNYA) | 33.54 | 2025-09-26 | 2016-06-15 |
Daily K
Minute K
|
49.42
2021-02-17
|
22.31
2019-01-03
|
5.8M
2022-12-08
|
0.0M
2018-05-03
|
+10.33%
2020-07-06
|
-14.78%
2024-10-03
|
+23.30%
2024-09
|
-11.97%
2020-03
|
2226 | 49.2% | 49.7% | |
| MicroSectors Big Banks 3X Inverse Leveraged ETN(BNKD) | 13.21 | 2025-09-26 | 2019-04-04 |
Daily K
Minute K
|
97.12
2020-03-09
|
1.64
2021-03-18
|
1.4M
2023-05-04
|
0.0M
2019-06-10
|
+958.48%
2021-03-29
|
-37.92%
2020-03-23
|
+773.61%
2021-03
|
-55.26%
2020-04
|
1393 | 48.0% | 50.8% | |
| ProShares Ultra High Yield(UJB) | 78.02 | 2025-09-26 | 2011-04-14 |
Daily K
Minute K
|
80.18
2022-01-10
|
30.68
2011-10-04
|
0.4M
2021-12-20
|
0.0M
2018-12-24
|
+21.92%
2016-01-21
|
-14.75%
2016-01-29
|
+17.52%
2011-10
|
-22.40%
2020-03
|
2994 | 43.2% | 39.0% | |
| O’Shares Europe Quality Dividend(OEUR) | 32.54 | 2025-09-26 | 2015-08-20 |
Daily K
Minute K
|
57.85
2015-12-21
|
0.29
2015-12-23
|
8.5M
2015-12-04
|
0.0M
2019-10-22
|
+1,080.00%
2015-12-23
|
-99.19%
2015-12-22
|
+93.48%
2015-12
|
-15.07%
2020-03
|
2505 | 50.9% | 48.3% | |
| VanEck China Bond ETF(CBON) | 22.35 | 2025-09-26 | 2014-11-11 |
Daily K
Minute K
|
25.81
2014-11-12
|
21.08
2022-11-03
|
0.7M
2022-02-07
|
0.0M
2019-01-30
|
+2.73%
2017-05-03
|
-3.02%
2015-08-03
|
+3.55%
2018-01
|
-4.57%
2015-08
|
2529 | 48.0% | 48.9% | |
| iShares Treasury Floating Rate Bond ETF(TFLO) | 50.58 | 2025-09-26 | 2014-02-04 |
Daily K
Minute K
|
51.50
2015-09-23
|
47.83
2014-12-19
|
94.5M
2023-07-20
|
0.0M
2016-02-09
|
+4.66%
2014-07-08
|
-4.45%
2014-07-07
|
+0.52%
2015-12
|
-0.22%
2016-01
|
2835 | 46.2% | 28.4% | |
| Invesco Managed Futures Strategy ETF(IMF) | 44.22 | 2025-09-26 | 2005-01-03 |
Daily K
Minute K
|
51.04
2025-03-19
|
7.71
2015-11-27
|
0.4M
2025-04-23
|
-
2025-05-29
|
+553.30%
2025-03-19
|
-58.02%
2015-11-27
|
+9.36%
2009-03
|
-10.37%
2008-09
|
2487 | 46.9% | 45.4% | |
| Ishares Long-Term National Muni Bd ETF(LMUB) | 49.92 | 2025-09-26 | 2025-03-18 |
Daily K
Minute K
|
50.86
2025-04-04
|
46.93
2025-04-09
|
0.1M
2025-04-09
|
-
2025-07-10
|
+1.56%
2025-04-14
|
-2.94%
2025-04-07
|
-
-
|
-
-
|
119 | 52.1% | 42.9% | |
| Invesco Dorsey Wright Basic Materials Momentum ETF(PYZ) | 105.81 | 2025-09-26 | 2006-10-12 |
Daily K
Minute K
|
104.31
2022-04-21
|
13.42
2009-03-09
|
1.2M
2016-04-06
|
0.0M
2016-02-05
|
+12.94%
2008-12-08
|
-11.05%
2020-03-06
|
+24.82%
2011-10
|
-23.30%
2020-03
|
4750 | 52.6% | 46.4% | |
| BondBloxx IR+M Tax-Aware ETF for Massachusetts Residents(TAXM) | 50.03 | 2025-09-26 | 2025-03-13 |
Daily K
Minute K
|
49.94
2025-04-03
|
48.33
2025-04-11
|
0.1M
2025-03-13
|
-
2025-05-30
|
+1.05%
2025-04-28
|
-1.57%
2025-04-07
|
-
-
|
-
-
|
104 | 52.9% | 42.3% | |
| Global X Interest Rate Hedge ETF(RATE) | 17.32 | 2025-08-22 | 2011-06-17 |
Daily K
Minute K
|
31.88
2023-10-19
|
6.59
2016-02-25
|
11.9M
2014-03-05
|
0.0M
2023-01-20
|
+120.58%
2022-11-14
|
-42.59%
2016-02-25
|
+35.96%
2011-10
|
-34.53%
2012-10
|
2299 | 46.8% | 49.1% | |
| DailyDelta Q100 Downside Option Strategy ETF(QDWN) | 10.03 | 2025-09-26 | 2025-03-11 |
Daily K
Minute K
|
35.57
2025-04-07
|
11.01
2025-09-05
|
0.0M
2025-04-09
|
-
2025-06-23
|
+22.94%
2025-04-10
|
-20.51%
2025-04-09
|
-
-
|
-
-
|
124 | 37.1% | 59.7% | |
| Twin Oak Active Opportunities ETF(TSPX) | 27.48 | 2025-09-26 | 2025-02-24 |
Daily K
Minute K
|
27.01
2025-09-04
|
22.50
2025-04-07
|
4.5M
2025-04-07
|
-
2025-05-29
|
+3.97%
2025-04-09
|
-2.64%
2025-04-04
|
-
-
|
-
-
|
116 | 55.2% | 40.5% | |
| AllianzIM U.S. Equity Buffer15 Uncapped Mar ETF(MARU) | 27.18 | 2025-09-26 | 2025-03-03 |
Daily K
Minute K
|
26.67
2025-08-28
|
22.36
2025-04-07
|
0.4M
2025-03-03
|
-
2025-06-06
|
+5.07%
2025-04-09
|
-3.27%
2025-04-04
|
-
-
|
-
-
|
125 | 57.6% | 39.2% | |
| Touchstone Sands Capital Emerging Markets ex-China Growth ETF(TEMX) | 28.88 | 2025-09-26 | 2025-02-26 |
Daily K
Minute K
|
28.27
2025-07-11
|
21.89
2025-04-08
|
0.1M
2025-03-10
|
-
2025-06-05
|
+7.79%
2025-04-09
|
-5.24%
2025-04-07
|
-
-
|
-
-
|
114 | 50.0% | 46.5% | |
| Invesco BulletShares 2027 Corporate Bond ETF(BSCR) | 19.69 | 2025-09-26 | 2017-09-28 |
Daily K
Minute K
|
22.41
2020-12-31
|
17.89
2020-03-20
|
3.9M
2025-01-31
|
0.0M
2017-10-17
|
+4.72%
2020-03-18
|
-4.60%
2020-03-13
|
+7.10%
2020-04
|
-7.49%
2020-03
|
1982 | 49.0% | 45.7% | |
| iShares iBonds Dec 2027 Term Corporate ETF(IBDS) | 24.32 | 2025-09-26 | 2017-09-14 |
Daily K
Minute K
|
28.97
2021-08-20
|
20.41
2020-03-19
|
5.0M
2023-12-07
|
0.0M
2017-09-14
|
+3.89%
2020-03-19
|
-4.81%
2020-03-16
|
+6.30%
2020-04
|
-7.79%
2020-03
|
2002 | 49.3% | 44.7% | |
| PGIM S&P 500 Max Buffer ETF - March(PMMR) | 25.97 | 2025-09-26 | 2025-03-03 |
Daily K
Minute K
|
25.84
2025-09-05
|
24.61
2025-04-03
|
0.0M
2025-03-19
|
-
2025-05-30
|
+0.76%
2025-05-27
|
-0.80%
2025-04-03
|
-
-
|
-
-
|
108 | 58.3% | 36.1% | |
| iShares iBonds Dec 2027 Term Muni Bond ETF(IBMP) | 25.48 | 2025-09-26 | 2019-04-11 |
Daily K
Minute K
|
27.47
2021-02-11
|
22.28
2020-03-20
|
0.5M
2022-12-09
|
0.0M
2019-07-30
|
+4.18%
2020-03-23
|
-6.65%
2020-03-18
|
+3.32%
2020-05
|
-2.90%
2022-03
|
1583 | 49.1% | 43.8% | |
| DGA Core Plus Absolute Return ETF(HF) | 20.96 | 2025-09-26 | 2007-01-31 |
Daily K
Minute K
|
51.74
2018-01-23
|
1.05
2009-03-06
|
11.5M
2019-07-01
|
0.0M
2023-11-16
|
+30.92%
2009-03-11
|
-56.17%
2023-08-03
|
+33.50%
2009-04
|
-35.04%
2008-10
|
3633 | 51.6% | 46.5% | |
| STKd 100% SMCI & 100% NVDA ETF(SPCY) | 28.30 | 2025-09-26 | 2025-03-06 |
Daily K
Minute K
|
41.00
2025-07-31
|
10.52
2025-04-07
|
0.0M
2025-07-28
|
0.0M
2025-05-06
|
+34.11%
2025-04-09
|
-15.78%
2025-04-03
|
-
-
|
-
-
|
103 | 52.4% | 44.7% | |
| iShares ESG Advanced Investment Grade Corporate Bond ETF(ELQD) | 82.61 | 2025-08-18 | 2021-11-10 |
Daily K
Minute K
|
100.15
2021-12-03
|
73.96
2023-10-19
|
0.0M
2024-02-26
|
0.0M
2021-11-22
|
+3.27%
2022-11-10
|
-4.30%
2022-09-26
|
+6.07%
2023-11
|
-6.77%
2022-04
|
815 | 49.1% | 50.4% | |
| iShares ESG MSCI USA Min Vol Factor ETF(ESMV) | 28.98 | 2025-09-26 | 2021-11-04 |
Daily K
Minute K
|
29.95
2024-11-27
|
20.59
2022-10-12
|
0.6M
2024-02-08
|
0.0M
2022-02-04
|
+5.63%
2025-04-09
|
-5.59%
2025-04-04
|
+7.22%
2023-11
|
-8.90%
2022-09
|
881 | 49.7% | 49.3% | |
| RockCreek Global Equality ETF(RCGE) | 27.50 | 2025-09-26 | 2025-02-27 |
Daily K
Minute K
|
28.17
2025-08-22
|
22.25
2025-04-07
|
2.8M
2025-02-27
|
-
2025-05-29
|
+4.33%
2025-04-25
|
-6.04%
2025-04-04
|
-
-
|
-
-
|
114 | 59.6% | 36.8% | |
| SPDR SSGA IG Public & Private Credit ETF(PRIV) | 25.41 | 2025-09-26 | 2025-02-27 |
Daily K
Minute K
|
25.53
2025-09-05
|
24.25
2025-04-11
|
2.3M
2025-07-07
|
0.0M
2025-06-05
|
+0.61%
2025-04-24
|
-1.31%
2025-04-07
|
-
-
|
-
-
|
132 | 52.3% | 43.9% | |
| First Trust Small Cap BuyWrite Income ETF(FTKI) | 18.72 | 2025-09-26 | 2025-02-28 |
Daily K
Minute K
|
19.96
2025-02-28
|
16.93
2025-04-08
|
0.0M
2025-04-22
|
-
2025-06-04
|
+8.43%
2025-04-09
|
-5.56%
2025-04-03
|
-
-
|
-
-
|
124 | 46.8% | 49.2% | |
| First Trust Institutional Preferred Securities and Income ETF(FPEI) | 19.34 | 2025-09-26 | 2017-08-23 |
Daily K
Minute K
|
21.72
2021-12-21
|
14.09
2020-03-18
|
4.5M
2025-04-03
|
0.0M
2017-10-09
|
+8.13%
2020-03-17
|
-10.71%
2020-03-16
|
+9.51%
2020-04
|
-15.11%
2020-03
|
2020 | 51.5% | 41.8% | |
| Abacus FCF Small Cap Leaders ETF(ABLS) | 23.48 | 2025-09-26 | 2025-02-19 |
Daily K
Minute K
|
24.96
2025-02-19
|
20.26
2025-04-08
|
0.0M
2025-04-04
|
-
2025-06-04
|
+7.72%
2025-04-09
|
-5.59%
2025-04-03
|
-
-
|
-
-
|
117 | 41.9% | 53.8% | |
| Roundhill NVDA WeeklyPay ETF(NVW) | 47.44 | 2025-09-26 | 2025-02-19 |
Daily K
Minute K
|
54.05
2025-07-31
|
26.88
2025-04-07
|
0.3M
2025-08-14
|
0.0M
2025-03-19
|
+22.63%
2025-04-09
|
-11.52%
2025-03-03
|
-
-
|
-
-
|
138 | 48.6% | 48.6% | |
| Day Hagan Smart Buffer ETF(DHSB) | 25.79 | 2025-09-26 | 2025-02-14 |
Daily K
Minute K
|
25.72
2025-09-05
|
23.22
2025-04-08
|
0.8M
2025-02-25
|
-
2025-06-12
|
+3.63%
2025-04-09
|
-2.98%
2025-04-21
|
-
-
|
-
-
|
139 | 56.8% | 40.3% | |
| Brandywineglobal-U.S. Fixed Income ETF(USFI) | 24.80 | 2025-09-26 | 2023-07-27 |
Daily K
Minute K
|
25.73
2024-09-16
|
22.68
2023-10-20
|
0.4M
2023-07-28
|
-
2025-05-29
|
+2.20%
2024-07-31
|
-2.55%
2023-09-28
|
+4.78%
2024-07
|
-3.05%
2024-10
|
447 | 50.8% | 46.5% | |