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 | ||||||
| Fortune Brands(FBIN) | 53.39 | 2025-09-30 | 2022-12-15 |
Daily K
Minute K
|
90.54
2024-10-01
|
47.21
2025-04-09
|
28.5M
2022-12-16
|
0.2M
2023-11-24
|
+11.85%
2025-05-12
|
-10.79%
2025-04-03
|
+27.38%
2024-07
|
-12.53%
2024-12
|
686 | 48.7% | 50.7% | |
| Alexandria RE(ARE) | 83.34 | 2025-09-30 | 2005-01-03 |
Daily K
Minute K
|
224.95
2021-12-31
|
30.33
2009-07-10
|
16.4M
2017-03-17
|
0.0M
2016-07-01
|
+18.06%
2008-12-16
|
-24.14%
2008-12-01
|
+79.64%
2008-12
|
-38.15%
2008-10
|
5206 | 51.9% | 47.5% | |
| PIMCO Global StocksPLUS & Income(PGP) | 8.55 | 2025-09-30 | 2005-05-26 |
Daily K
Minute K
|
28.65
2006-12-26
|
4.51
2020-03-18
|
1.1M
2014-09-26
|
0.0M
2016-02-16
|
+27.86%
2008-10-07
|
-31.17%
2020-03-17
|
+27.46%
2009-04
|
-28.02%
2008-11
|
5105 | 50.3% | 45.7% | |
| White Mountains Insurance(WTM) | 1,671.52 | 2025-09-30 | 2005-01-03 |
Daily K
Minute K
|
2,023.00
2024-11-27
|
146.10
2009-03-09
|
0.3M
2007-06-22
|
0.0M
2016-07-01
|
+21.84%
2008-11-18
|
-12.87%
2008-11-14
|
+18.55%
2022-05
|
-23.78%
2008-10
|
5205 | 50.8% | 48.3% | |
| Vine Hill Capital Investment(VCIC) | 10.71 | 2025-09-30 | 2024-10-28 |
Daily K
Minute K
|
11.70
2025-08-11
|
9.96
2024-10-28
|
2.9M
2025-05-01
|
0.0M
2025-06-12
|
+2.77%
2025-08-08
|
-2.40%
2025-08-07
|
+0.54%
2024-12
|
0.12%
2024-10
|
200 | 32.0% | 21.0% | |
| Thunderbird Entertainment(TBRD) | 1.07 | 2025-09-30 | 2019-01-28 |
Daily K
Minute K
|
5.05
2021-06-16
|
0.51
2020-03-13
|
0.4M
2023-11-27
|
-
2025-07-25
|
+58.63%
2019-10-09
|
-33.92%
2019-10-16
|
+39.04%
2021-02
|
-28.92%
2020-03
|
1322 | 44.2% | 50.6% | |
| Essilor International SA(ESLOY) | 163.00 | 2025-09-30 | 2015-01-02 |
Daily K
Minute K
|
160.70
2025-08-20
|
48.79
2020-03-16
|
1.3M
2018-11-07
|
0.0M
2015-05-19
|
+13.25%
2017-01-17
|
-10.03%
2020-03-16
|
+21.91%
2020-04
|
-22.39%
2020-03
|
2689 | 52.6% | 46.8% | |
| Vinci Partners Investments(VINP) | 10.75 | 2025-09-30 | 2021-01-28 |
Daily K
Minute K
|
19.46
2021-02-04
|
7.70
2023-05-15
|
5.9M
2021-01-28
|
0.0M
2022-11-03
|
+10.46%
2022-06-17
|
-9.74%
2021-02-19
|
+32.60%
2021-05
|
-21.54%
2021-03
|
1161 | 47.7% | 50.0% | |
| Bausch Health(BHC) | 6.45 | 2025-09-30 | 2018-07-16 |
Daily K
Minute K
|
34.80
2021-03-09
|
3.96
2024-07-24
|
63.0M
2024-07-24
|
0.0M
2025-07-15
|
+24.09%
2023-05-16
|
-41.24%
2022-07-28
|
+34.43%
2024-09
|
-48.44%
2022-05
|
1800 | 48.1% | 50.7% | |
| PBF Energy(PBF) | 30.17 | 2025-09-30 | 2012-12-13 |
Daily K
Minute K
|
62.88
2024-04-05
|
4.06
2020-10-29
|
33.1M
2022-11-30
|
0.0M
2012-12-24
|
+48.29%
2020-03-12
|
-33.88%
2020-03-13
|
+92.89%
2020-04
|
-67.77%
2020-03
|
3205 | 50.3% | 49.1% | |
| Verrica Pharmaceuticals(VRCA) | 4.31 | 2025-09-30 | 2018-06-15 |
Daily K
Minute K
|
23.29
2018-06-20
|
0.38
2025-04-03
|
53.1M
2023-12-15
|
0.0M
2018-07-02
|
+61.97%
2023-12-13
|
-63.85%
2022-05-20
|
+91.62%
2023-12
|
-70.76%
2022-05
|
1819 | 46.9% | 51.2% | |
| Dorchester Minerals(DMLP) | 25.89 | 2025-09-30 | 2005-01-03 |
Daily K
Minute K
|
36.49
2008-06-24
|
8.52
2020-03-30
|
1.1M
2015-12-18
|
0.0M
2016-02-16
|
+13.06%
2008-11-20
|
-15.78%
2008-11-18
|
+38.86%
2020-04
|
-37.85%
2020-03
|
5204 | 49.4% | 47.8% | |
| Calamos Convertible Opportunities(CHI) | 10.79 | 2025-09-30 | 2005-01-03 |
Daily K
Minute K
|
21.21
2005-02-09
|
5.41
2020-03-19
|
2.1M
2018-10-02
|
0.0M
2016-07-01
|
+26.97%
2008-10-06
|
-23.33%
2020-03-11
|
+21.70%
2020-04
|
-20.50%
2020-03
|
5205 | 50.9% | 44.8% | |
| Antero Midstream(AM) | 19.44 | 2025-09-30 | 2014-11-05 |
Daily K
Minute K
|
35.74
2017-02-10
|
1.69
2020-03-19
|
44.6M
2019-09-20
|
0.0M
2016-07-01
|
+23.51%
2020-04-15
|
-47.44%
2019-03-13
|
+131.71%
2020-04
|
-52.70%
2020-03
|
2728 | 50.1% | 48.2% | |
| Roivant Sciences(ROIV) | 15.12 | 2025-09-30 | 2021-10-01 |
Daily K
Minute K
|
16.76
2021-12-20
|
2.52
2022-05-12
|
65.6M
2024-03-28
|
0.1M
2022-02-16
|
+34.09%
2021-11-29
|
-16.11%
2021-10-04
|
+52.98%
2022-10
|
-29.87%
2022-01
|
991 | 48.4% | 49.3% | |
| Jaguar Mining(JAG) | 4.10 | 2025-09-30 | 2015-01-02 |
Daily K
Minute K
|
9.30
2021-02-16
|
0.50
2019-06-10
|
0.6M
2021-06-11
|
0.0M
2015-01-13
|
+103.44%
2020-03-23
|
-47.15%
2019-10-23
|
+95.52%
2019-06
|
-37.02%
2024-12
|
2522 | 45.0% | 51.6% | |
| FVCBankcorp(FVCB) | 12.97 | 2025-09-30 | 2018-09-14 |
Daily K
Minute K
|
21.90
2022-04-21
|
8.30
2023-05-11
|
1.6M
2021-06-25
|
0.0M
2018-11-23
|
+40.90%
2020-03-16
|
-20.53%
2020-03-13
|
+21.92%
2024-07
|
-21.17%
2023-03
|
1756 | 46.3% | 49.5% | |
| Lazard Global TR Income Closed(LGI) | 17.30 | 2025-09-30 | 2005-01-03 |
Daily K
Minute K
|
23.56
2007-12-26
|
7.60
2009-03-10
|
0.3M
2021-09-17
|
0.0M
2016-02-11
|
+21.30%
2008-10-09
|
-15.71%
2020-03-18
|
+20.10%
2008-12
|
-20.15%
2020-03
|
5207 | 52.3% | 44.8% | |
| Gladstone Land Prf C(LANDP) | 19.49 | 2025-09-30 | 2016-08-19 |
Daily K
Minute K
|
28.71
2019-11-13
|
15.75
2020-03-18
|
0.2M
2023-06-13
|
0.0M
2017-12-04
|
+10.37%
2020-03-12
|
-18.62%
2020-03-11
|
+11.53%
2023-11
|
-8.09%
2023-10
|
1632 | 47.8% | 48.7% | |
| Enovis(ENOV) | 30.34 | 2025-09-30 | 2022-04-05 |
Daily K
Minute K
|
72.13
2022-04-20
|
25.47
2025-08-04
|
10.7M
2025-01-13
|
0.1M
2022-12-23
|
+11.61%
2025-04-09
|
-14.81%
2025-07-18
|
+19.20%
2023-06
|
-17.57%
2022-06
|
862 | 45.5% | 53.7% | |
| Boston Scientific(BSX) | 97.62 | 2025-09-30 | 2005-01-03 |
Daily K
Minute K
|
109.50
2025-09-09
|
4.79
2012-07-26
|
243.9M
2010-03-15
|
0.4M
2016-02-12
|
+26.13%
2008-10-08
|
-16.34%
2008-11-17
|
+30.96%
2008-12
|
-30.20%
2008-11
|
5206 | 50.0% | 48.0% | |
| Caleres(CAL) | 13.03 | 2025-09-30 | 2005-01-03 |
Daily K
Minute K
|
56.52
2007-02-09
|
2.04
2009-03-11
|
5.6M
2019-08-27
|
0.0M
2016-02-12
|
+40.64%
2020-03-19
|
-33.87%
2020-03-17
|
+112.86%
2020-04
|
-53.03%
2020-03
|
5205 | 49.9% | 49.1% | |
| Western Forest Products Inc(WEF) | 8.70 | 2025-09-30 | 2015-01-02 |
Daily K
Minute K
|
9.90
2025-07-29
|
0.25
2025-02-07
|
1.7M
2019-10-18
|
-
2025-07-25
|
+2,900.00%
2025-07-25
|
-27.75%
2018-05-03
|
+49.88%
2020-04
|
-43.76%
2020-03
|
2103 | 46.3% | 48.4% | |
| Enstar(ESGR) | 337.91 | 2025-07-01 | 2005-01-03 |
Daily K
Minute K
|
348.48
2024-07-26
|
41.20
2008-12-02
|
0.8M
2024-07-29
|
0.0M
2005-06-20
|
+31.73%
2020-03-19
|
-31.61%
2020-03-18
|
+37.34%
2008-12
|
-41.12%
2008-11
|
5155 | 50.3% | 49.0% | |
| Two Harbors Pref A(TWO_pa) | 24.00 | 2025-09-30 | 2017-03-09 |
Daily K
Minute K
|
29.55
2020-02-05
|
7.33
2020-03-23
|
1.2M
2017-03-09
|
0.0M
2018-08-14
|
+52.30%
2020-03-24
|
-47.42%
2020-03-19
|
+43.45%
2020-04
|
-40.31%
2020-03
|
2139 | 50.5% | 45.9% | |
| Virtus AllianzGI Artificial Intell & Tech Opps(AIO) | 24.03 | 2025-09-30 | 2019-10-29 |
Daily K
Minute K
|
29.97
2021-02-10
|
10.72
2020-03-19
|
1.9M
2019-10-29
|
0.0M
2022-11-25
|
+13.01%
2020-03-20
|
-25.71%
2020-03-16
|
+17.14%
2020-04
|
-13.27%
2022-04
|
1476 | 54.3% | 43.6% | |
| Vishay Intertechnology(VSH) | 15.30 | 2025-09-30 | 2005-01-03 |
Daily K
Minute K
|
30.10
2023-07-19
|
2.15
2009-03-06
|
49.1M
2010-11-04
|
0.0M
2016-07-01
|
+28.32%
2008-10-23
|
-21.85%
2025-04-03
|
+57.80%
2009-04
|
-33.69%
2008-10
|
5205 | 50.0% | 47.4% | |
| BlackRock Muniome Quality Closed(BYM) | 10.95 | 2025-09-30 | 2005-01-03 |
Daily K
Minute K
|
17.79
2013-01-14
|
7.81
2008-10-10
|
1.2M
2009-03-09
|
0.0M
2016-02-11
|
+17.23%
2008-09-29
|
-14.05%
2008-09-26
|
+16.29%
2022-11
|
-14.62%
2008-09
|
5207 | 49.4% | 45.1% | |
| H&R Block(HRB) | 50.57 | 2025-09-30 | 2005-01-03 |
Daily K
Minute K
|
68.45
2024-08-16
|
10.13
2010-10-20
|
47.1M
2020-09-18
|
0.2M
2016-02-10
|
+19.52%
2022-05-11
|
-50.27%
2005-08-19
|
+36.01%
2022-05
|
-52.39%
2005-08
|
5207 | 51.0% | 47.5% | |
| Public Storage ADR(PSA_pg) | 22.00 | 2025-09-30 | 2017-08-01 |
Daily K
Minute K
|
27.37
2020-02-07
|
18.61
2020-03-18
|
4.1M
2017-08-01
|
0.0M
2019-12-24
|
+9.46%
2020-03-23
|
-9.51%
2020-03-16
|
+10.30%
2023-01
|
-10.22%
2022-09
|
2040 | 49.1% | 47.5% | |
| Invesco Trust For Inv Grade NY Muni(VTN) | 11.02 | 2025-09-30 | 2005-01-03 |
Daily K
Minute K
|
17.40
2012-08-08
|
7.15
2008-12-12
|
1.0M
2023-10-17
|
0.0M
2016-02-17
|
+10.07%
2008-10-01
|
-15.96%
2020-03-13
|
+16.60%
2009-01
|
-22.49%
2008-09
|
5205 | 48.2% | 45.2% | |
| IBM(IBM) | 282.16 | 2025-09-30 | 2005-01-03 |
Daily K
Minute K
|
296.16
2025-06-25
|
69.50
2008-11-21
|
38.1M
2021-01-22
|
0.1M
2016-02-16
|
+12.96%
2025-01-30
|
-12.85%
2020-03-12
|
+19.42%
2020-04
|
-24.57%
2018-10
|
5207 | 51.4% | 48.2% | |
| John Hancock Preferredom III Closed(HPS) | 15.44 | 2025-09-30 | 2005-01-03 |
Daily K
Minute K
|
23.90
2007-05-03
|
5.50
2008-10-10
|
0.7M
2023-11-10
|
0.0M
2016-02-10
|
+43.21%
2008-10-09
|
-25.39%
2020-03-16
|
+23.76%
2020-04
|
-42.87%
2008-09
|
5207 | 51.5% | 44.7% | |
| Accelleron Industries ADR(ACLLY) | 83.88 | 2025-09-30 | 2022-10-04 |
Daily K
Minute K
|
94.29
2025-08-12
|
12.05
2022-10-20
|
0.4M
2022-10-14
|
0.0M
2023-12-12
|
+24.93%
2022-11-03
|
-21.95%
2022-11-29
|
+27.50%
2022-12
|
-8.89%
2022-10
|
699 | 54.9% | 42.2% | |
| Yorkville Acq(YORKU) | 11.05 | 2025-09-30 | - |
Daily K
Minute K
|
0.00
-
|
0.00
-
|
-
-
|
-
-
|
-
-
|
-
-
|
-
-
|
-
-
|
0 | 0.0% | 0.0% | |
| Capital Properties(CPTP) | 11.05 | 2025-09-26 | 2015-01-02 |
Daily K
Minute K
|
16.50
2020-01-17
|
8.89
2025-04-16
|
0.1M
2016-03-31
|
0.0M
2015-03-19
|
+24.48%
2020-03-17
|
-15.26%
2020-03-12
|
+18.64%
2021-10
|
-14.11%
2020-03
|
1059 | 37.4% | 36.5% | |
| Aptiv(APTV) | 86.22 | 2025-09-30 | 2017-12-05 |
Daily K
Minute K
|
180.81
2021-11-04
|
29.22
2020-03-18
|
19.6M
2020-06-10
|
0.2M
2025-07-15
|
+20.95%
2020-03-19
|
-30.55%
2020-03-18
|
+51.46%
2020-04
|
-40.08%
2020-03
|
1952 | 50.7% | 48.9% | |
| Vornado Realty Trust(VNO_pn) | 17.76 | 2025-09-30 | 2020-11-20 |
Daily K
Minute K
|
27.79
2021-09-03
|
10.77
2023-05-17
|
3.6M
2020-11-20
|
0.0M
2025-05-07
|
+8.68%
2023-06-27
|
-7.79%
2023-03-15
|
+20.90%
2023-06
|
-19.70%
2023-03
|
1207 | 49.5% | 48.1% | |
| MetLife(MET) | 82.37 | 2025-09-30 | 2005-01-03 |
Daily K
Minute K
|
89.05
2024-11-27
|
11.37
2009-03-06
|
135.0M
2011-03-03
|
0.4M
2016-02-16
|
+28.00%
2008-09-30
|
-26.77%
2008-10-08
|
+39.83%
2008-12
|
-36.48%
2009-02
|
5207 | 51.3% | 47.9% | |
| Farmers Long Beach(FMBL) | 7,140.00 | 2025-09-30 | 2015-01-02 |
Daily K
Minute K
|
9,133.70
2018-10-12
|
4,172.00
2024-04-26
|
0.0M
2020-12-22
|
-
2025-07-25
|
+9.22%
2020-03-17
|
-10.08%
2020-03-13
|
+8.99%
2023-11
|
-20.53%
2020-03
|
2391 | 39.5% | 38.0% | |
| Taskus(TASK) | 17.86 | 2025-09-30 | 2021-06-11 |
Daily K
Minute K
|
85.49
2021-09-24
|
7.95
2023-10-13
|
10.5M
2022-01-20
|
0.1M
2024-07-02
|
+37.22%
2022-11-04
|
-24.33%
2022-08-08
|
+108.28%
2021-08
|
-41.20%
2022-01
|
1067 | 49.2% | 49.4% | |
| Nestle ADR(NSRGY) | 91.77 | 2025-09-30 | 2015-01-02 |
Daily K
Minute K
|
141.87
2022-01-04
|
66.08
2016-12-01
|
7.2M
2020-03-13
|
0.1M
2021-10-12
|
+6.63%
2025-02-13
|
-8.18%
2020-03-12
|
+10.61%
2021-12
|
-9.61%
2024-02
|
2689 | 51.4% | 48.1% | |
| Calamos Convertible Highome Closed(CHY) | 11.22 | 2025-09-30 | 2005-01-03 |
Daily K
Minute K
|
17.75
2006-10-09
|
5.10
2008-11-21
|
1.6M
2018-10-02
|
0.0M
2016-02-12
|
+15.28%
2020-03-17
|
-25.40%
2020-03-16
|
+30.46%
2008-12
|
-24.20%
2008-11
|
5205 | 51.4% | 44.5% | |
| Kulicke&Soffa(KLIC) | 40.64 | 2025-09-30 | 2005-01-03 |
Daily K
Minute K
|
75.29
2021-09-07
|
1.11
2008-11-25
|
12.4M
2010-04-14
|
0.0M
2025-07-15
|
+27.83%
2009-03-06
|
-23.95%
2008-11-17
|
+114.75%
2009-03
|
-53.92%
2008-11
|
5205 | 49.3% | 49.0% | |
| Vivos(RDGL) | 0.09 | 2025-09-30 | 2015-01-02 |
Daily K
Minute K
|
8.00
2016-10-12
|
0.01
2019-07-29
|
43.8M
2021-01-19
|
0.0M
2017-10-18
|
+212.50%
2018-09-11
|
-73.91%
2015-05-22
|
+385.71%
2018-09
|
-80.43%
2015-06
|
2687 | 37.4% | 46.2% | |
| Amadeus IT Holding SA PK(AMADY) | 79.25 | 2025-09-30 | 2015-01-02 |
Daily K
Minute K
|
96.00
2018-09-26
|
36.65
2016-02-08
|
2.7M
2022-07-13
|
0.0M
2015-10-21
|
+18.06%
2020-03-13
|
-17.14%
2020-03-16
|
+43.15%
2020-11
|
-34.03%
2020-03
|
2689 | 52.5% | 47.0% | |
| Terreno(TRNO) | 56.75 | 2025-09-30 | 2010-02-10 |
Daily K
Minute K
|
86.00
2021-12-31
|
11.41
2011-11-23
|
19.7M
2024-12-20
|
0.0M
2011-01-18
|
+11.54%
2020-03-13
|
-14.16%
2020-03-16
|
+22.20%
2011-12
|
-15.20%
2024-04
|
3920 | 50.6% | 47.5% | |
| BlackRock Enhanced Equity Div Trust(BDJ) | 9.11 | 2025-09-30 | 2005-08-30 |
Daily K
Minute K
|
15.60
2006-12-21
|
4.65
2020-03-19
|
4.1M
2012-09-28
|
0.0M
2016-02-12
|
+13.41%
2008-11-11
|
-15.97%
2020-03-16
|
+17.56%
2020-04
|
-24.16%
2020-03
|
5040 | 49.4% | 44.5% | |
| TransAlta Corp(TA) | 13.67 | 2025-09-30 | 2015-01-02 |
Daily K
Minute K
|
14.64
2024-12-18
|
2.54
2016-01-20
|
5.5M
2025-02-21
|
0.0M
2018-07-11
|
+24.71%
2016-11-07
|
-20.56%
2025-01-27
|
+31.10%
2019-01
|
-32.91%
2020-03
|
2689 | 46.4% | 47.0% | |
| Volkswagen ST(VOWG) | 109.43 | 2025-09-30 | 2021-06-03 |
Daily K
Minute K
|
386.67
2021-06-08
|
84.82
2024-11-26
|
0.1M
2024-11-22
|
0.0M
2025-04-24
|
+12.82%
2022-03-09
|
-10.96%
2022-09-29
|
+11.87%
2022-11
|
-20.66%
2022-06
|
1074 | 46.6% | 52.6% | |