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 | ||||||
| LifeX 2050 Longevity Income ETF(LFAI) | 156.34 | 2025-09-26 | 2024-09-16 |
Daily K
Minute K
|
132.10
2025-04-04
|
12.82
2025-01-13
|
0.0M
2024-10-17
|
-
2025-05-29
|
+895.19%
2025-02-07
|
-2.83%
2025-04-08
|
+0.53%
2024-11
|
-3.76%
2024-12
|
166 | 44.0% | 53.0% | |
| Avantis Credit ETF(AVGB) | 51.23 | 2025-09-26 | 2025-04-17 |
Daily K
Minute K
|
51.65
2025-09-05
|
50.06
2025-04-21
|
0.0M
2025-07-16
|
-
2025-05-30
|
+0.41%
2025-08-01
|
-0.57%
2025-06-24
|
-
-
|
-
-
|
94 | 59.6% | 34.0% | |
| Alpha Architect 1-3 Month Box ETF(BOXX) | 113.80 | 2025-09-26 | 2022-12-28 |
Daily K
Minute K
|
113.57
2025-09-05
|
100.03
2022-12-28
|
2.6M
2024-08-05
|
0.0M
2023-01-24
|
+0.14%
2023-09-06
|
-0.26%
2024-07-25
|
+0.48%
2023-10
|
0.07%
2022-12
|
674 | 76.4% | 13.9% | |
| Horizon Expedition Plus ETF(HBTA) | 28.01 | 2025-09-26 | 2025-01-23 |
Daily K
Minute K
|
27.31
2025-08-25
|
18.71
2025-04-08
|
2.1M
2025-07-31
|
0.0M
2025-05-12
|
+12.85%
2025-04-09
|
-7.48%
2025-04-03
|
-
-
|
-
-
|
156 | 55.1% | 42.3% | |
| iShares Agency Bond ETF(AGZ) | 109.98 | 2025-09-26 | 2008-11-11 |
Daily K
Minute K
|
126.96
2020-03-24
|
102.04
2008-11-24
|
1.7M
2021-06-15
|
0.0M
2016-07-01
|
+4.03%
2008-11-12
|
-4.20%
2008-11-13
|
+2.30%
2008-12
|
-2.64%
2022-03
|
4228 | 50.4% | 47.6% | |
| FlexShares Credit-Scored US Corporate Bond Index Fund(SKOR) | 49.16 | 2025-09-26 | 2014-11-13 |
Daily K
Minute K
|
55.41
2020-11-30
|
44.75
2022-10-21
|
1.2M
2020-11-11
|
0.0M
2019-10-31
|
+4.64%
2020-03-19
|
-4.30%
2020-03-16
|
+4.74%
2020-04
|
-4.50%
2020-03
|
2615 | 50.0% | 45.2% | |
| F/m High Yield 100 ETF(ZTOP) | 52.41 | 2025-09-26 | 2025-04-15 |
Daily K
Minute K
|
52.46
2025-09-05
|
50.43
2025-04-16
|
0.2M
2025-06-17
|
-
2025-06-06
|
+0.68%
2025-05-12
|
-0.57%
2025-06-17
|
-
-
|
-
-
|
97 | 59.8% | 36.1% | |
| Avantis Inflation Focused Equity ETF(AVIE) | 62.91 | 2025-09-26 | 2022-09-29 |
Daily K
Minute K
|
65.85
2024-08-30
|
49.85
2022-09-30
|
0.2M
2023-06-15
|
0.0M
2022-10-19
|
+5.59%
2025-04-09
|
-6.85%
2025-04-04
|
+11.55%
2022-10
|
-8.09%
2024-12
|
714 | 52.8% | 46.6% | |
| AdvisorShares Gerber Kawasaki ETF(GK) | 26.07 | 2025-09-26 | 2005-01-03 |
Daily K
Minute K
|
98.22
2016-09-07
|
14.48
2022-12-28
|
3.3M
2016-08-16
|
0.0M
2024-10-22
|
+17.74%
2016-08-12
|
-74.08%
2021-07-02
|
+26.24%
2009-04
|
-32.14%
2008-10
|
4123 | 50.8% | 48.3% | |
| iShares iBonds Dec 2034 Term Treasury ETF(IBTP) | 25.84 | 2025-09-26 | 2024-06-12 |
Daily K
Minute K
|
26.97
2024-09-17
|
24.43
2025-01-13
|
0.8M
2025-09-03
|
0.0M
2024-06-13
|
+1.57%
2024-08-01
|
-1.29%
2025-04-07
|
+3.69%
2024-07
|
-3.77%
2024-10
|
307 | 50.2% | 47.2% | |
| PGIM AAA CLO ETF(PAAA) | 51.49 | 2025-09-26 | 2023-07-26 |
Daily K
Minute K
|
52.06
2025-03-27
|
49.97
2023-08-08
|
7.1M
2025-03-19
|
0.0M
2023-08-03
|
+0.28%
2024-02-02
|
-0.88%
2025-04-10
|
+0.86%
2023-11
|
0.02%
2024-12
|
533 | 70.9% | 17.8% | |
| iShares iBonds Dec 2029 Term Muni Bond ETF(IBMR) | 25.54 | 2025-09-26 | 2023-05-11 |
Daily K
Minute K
|
25.68
2023-12-28
|
23.61
2023-10-04
|
0.6M
2024-03-21
|
0.0M
2023-05-11
|
+0.75%
2025-04-09
|
-1.23%
2025-04-07
|
+5.13%
2023-11
|
-2.32%
2023-09
|
569 | 50.4% | 44.1% | |
| Nuveen Core Plus Bond ETF(NCPB) | 25.32 | 2025-09-26 | 2024-03-06 |
Daily K
Minute K
|
26.08
2024-09-17
|
24.25
2025-04-11
|
0.4M
2024-03-06
|
0.0M
2024-03-11
|
+1.07%
2024-06-07
|
-1.36%
2024-12-13
|
+2.63%
2024-07
|
-2.56%
2024-12
|
315 | 50.2% | 47.0% | |
| Putnam ESG Ultra Short ETF -(PULT) | 50.77 | 2025-09-26 | 2023-01-20 |
Daily K
Minute K
|
50.77
2024-10-02
|
49.98
2023-04-10
|
2.6M
2023-02-10
|
0.0M
2023-02-08
|
+0.14%
2024-07-19
|
-0.67%
2024-02-28
|
+0.47%
2024-01
|
-0.45%
2024-12
|
654 | 62.7% | 23.2% | |
| Invesco S&P 500 Equal Weight Income Advantage ETF(RSPA) | 50.56 | 2025-09-26 | 2024-07-17 |
Daily K
Minute K
|
57.99
2024-08-27
|
43.04
2025-04-07
|
1.0M
2025-07-16
|
0.0M
2024-09-13
|
+7.37%
2025-04-09
|
-5.45%
2025-04-04
|
+4.28%
2024-11
|
-5.51%
2024-12
|
257 | 51.8% | 47.1% | |
| BondBloxx IR+M Tax-Aware Intermediate Duration ETF(TXXI) | 50.36 | 2025-09-26 | 2025-03-13 |
Daily K
Minute K
|
50.07
2025-03-21
|
48.60
2025-04-09
|
0.2M
2025-03-13
|
-
2025-05-30
|
+0.62%
2025-04-09
|
-1.40%
2025-04-07
|
-
-
|
-
-
|
121 | 48.8% | 47.9% | |
| PIMCO Ultra Short Government Active Exchange-Traded Fund(BILZ) | 101.17 | 2025-09-26 | 2023-06-22 |
Daily K
Minute K
|
106.62
2023-10-06
|
100.04
2023-06-22
|
1.2M
2024-08-14
|
0.0M
2023-06-26
|
+0.19%
2024-07-05
|
-0.52%
2023-06-22
|
+0.48%
2023-11
|
-0.40%
2023-06
|
558 | 79.7% | 9.3% | |
| Invesco Variable Rate Investment Grade ETF(VRIG) | 25.08 | 2025-09-26 | 2016-09-22 |
Daily K
Minute K
|
25.35
2017-05-05
|
21.40
2020-03-20
|
7.6M
2025-04-07
|
0.0M
2016-10-12
|
+3.24%
2020-03-09
|
-6.01%
2020-03-06
|
+2.87%
2020-04
|
-8.67%
2020-03
|
2238 | 47.4% | 31.8% | |
| iShares U.S. Tech Breakthrough Multisector ETF(TECB) | 60.19 | 2025-09-26 | 2020-01-13 |
Daily K
Minute K
|
58.87
2025-07-28
|
19.65
2020-03-18
|
3.5M
2020-06-03
|
0.0M
2020-04-02
|
+11.62%
2025-04-09
|
-11.46%
2020-03-13
|
+19.91%
2020-04
|
-13.92%
2022-04
|
1418 | 54.9% | 44.8% | |
| iShares iBonds Dec 2044 Term Treasury ETF(IBGA) | 24.97 | 2025-09-26 | 2024-06-12 |
Daily K
Minute K
|
27.42
2024-09-17
|
23.63
2025-05-22
|
1.0M
2024-11-12
|
0.0M
2024-06-27
|
+2.39%
2024-08-01
|
-2.25%
2025-04-07
|
+4.87%
2024-07
|
-5.50%
2024-10
|
309 | 51.1% | 46.6% | |
| Invesco Short Duration Total Return Bond ETF(GTOS) | 25.04 | 2025-09-26 | 2025-02-24 |
Daily K
Minute K
|
25.13
2025-09-04
|
24.77
2025-05-27
|
0.1M
2025-08-15
|
0.0M
2025-04-02
|
+0.34%
2025-08-01
|
-0.54%
2025-08-18
|
-
-
|
-
-
|
133 | 47.4% | 36.8% | |
| iShares Core U.S. Aggregate Bond ETF(AGG) | 100.07 | 2025-09-26 | 2005-01-03 |
Daily K
Minute K
|
119.73
2020-08-06
|
86.80
2008-10-10
|
28.4M
2025-06-02
|
0.0M
2005-11-25
|
+3.87%
2008-10-13
|
-6.84%
2008-10-10
|
+4.80%
2008-12
|
-3.73%
2022-09
|
5206 | 51.4% | 47.1% | |
| PGIM Ultra Short Bond ETF(PULS) | 49.80 | 2025-09-26 | 2005-01-03 |
Daily K
Minute K
|
55.03
2018-10-01
|
0.21
2012-11-09
|
14.8M
2025-04-07
|
0.0M
2015-01-12
|
+3,025.31%
2018-04-10
|
-40.78%
2012-10-08
|
+924.84%
2013-05
|
-61.66%
2008-10
|
4478 | 49.0% | 40.1% | |
| American Century California Municipal Bond ETF(CATF) | 49.73 | 2025-09-26 | 2024-07-18 |
Daily K
Minute K
|
51.05
2024-09-27
|
46.96
2025-04-09
|
0.3M
2025-07-17
|
0.0M
2024-07-31
|
+1.07%
2025-04-14
|
-2.05%
2025-04-07
|
+1.21%
2024-11
|
-1.85%
2024-12
|
271 | 49.4% | 47.2% | |
| First Trust Low Duration Opportunities ETF(LMBS) | 49.71 | 2025-09-26 | 2014-11-05 |
Daily K
Minute K
|
53.84
2016-05-10
|
45.06
2024-08-19
|
9.6M
2021-06-24
|
0.0M
2014-11-05
|
+1.40%
2020-03-20
|
-1.94%
2020-03-12
|
+1.62%
2023-11
|
-2.99%
2020-03
|
2720 | 47.3% | 42.1% | |
| Invesco Investment Grade Defensive ETF(IIGD) | 24.78 | 2025-09-26 | 2018-09-07 |
Daily K
Minute K
|
27.54
2020-08-04
|
21.60
2020-02-03
|
2.0M
2019-07-05
|
0.0M
2018-12-28
|
+2.36%
2020-03-20
|
-1.91%
2020-03-17
|
+3.07%
2020-04
|
-2.55%
2022-03
|
1651 | 50.1% | 46.6% | |
| JPMorgan International Bond Opportunities ETF(JPIB) | 48.92 | 2025-09-26 | 2020-09-14 |
Daily K
Minute K
|
53.60
2021-12-28
|
43.87
2022-10-14
|
1.2M
2025-07-11
|
0.0M
2020-11-12
|
+1.48%
2023-04-25
|
-1.45%
2022-06-13
|
+3.43%
2022-11
|
-3.88%
2022-06
|
1256 | 49.0% | 48.3% | |
| Virtus Newfleet ABS/MBS ETF(VABS) | 24.32 | 2025-09-26 | 2021-02-10 |
Daily K
Minute K
|
25.35
2021-08-18
|
22.75
2022-11-04
|
1.4M
2025-09-03
|
0.0M
2021-02-17
|
+1.16%
2023-03-06
|
-0.91%
2022-06-15
|
+1.71%
2023-01
|
-1.82%
2022-03
|
820 | 49.1% | 43.7% | |
| Innovator Emerging Markets Power Buffer ETF - July(EJUL) | 28.78 | 2025-09-26 | 2019-07-01 |
Daily K
Minute K
|
29.91
2025-07-01
|
19.87
2020-03-20
|
0.9M
2023-02-13
|
0.0M
2021-06-02
|
+5.17%
2022-03-16
|
-7.85%
2020-03-16
|
+8.85%
2020-04
|
-9.19%
2020-03
|
1530 | 52.2% | 46.7% | |
| iShares ESG U.S. Aggregate Bond ETF(EAGG) | 47.91 | 2025-09-26 | 2018-10-23 |
Daily K
Minute K
|
57.30
2020-08-06
|
44.07
2023-10-23
|
8.8M
2024-06-24
|
0.0M
2018-12-18
|
+2.18%
2020-03-23
|
-1.83%
2020-03-17
|
+3.78%
2022-11
|
-3.69%
2022-04
|
1682 | 50.2% | 47.4% | |
| JPMorgan Core Plus Bond ETF(JCPB) | 47.44 | 2025-09-26 | 2019-01-30 |
Daily K
Minute K
|
60.53
2020-06-19
|
43.47
2023-10-19
|
7.3M
2023-10-12
|
0.0M
2019-01-30
|
+1.61%
2020-03-19
|
-2.33%
2020-03-16
|
+3.63%
2023-11
|
-3.52%
2022-04
|
1640 | 49.1% | 49.1% | |
| Vanguard Mortgage-Backed Securities Index Fund ETF Shares(VMBS) | 46.90 | 2025-09-26 | 2009-11-23 |
Daily K
Minute K
|
54.87
2014-10-13
|
42.06
2023-10-23
|
109.4M
2025-04-22
|
0.0M
2010-07-09
|
+5.70%
2010-04-21
|
-5.08%
2010-04-22
|
+3.90%
2023-11
|
-4.57%
2022-09
|
3968 | 49.5% | 45.9% | |
| PIMCO Active Bond Exchange-Traded Fund(BOND) | 93.17 | 2025-09-26 | 2012-03-01 |
Daily K
Minute K
|
114.61
2020-03-09
|
85.10
2023-10-23
|
5.0M
2014-09-26
|
0.0M
2016-02-05
|
+2.00%
2020-03-13
|
-4.19%
2020-03-12
|
+3.86%
2023-11
|
-4.28%
2020-03
|
3398 | 51.7% | 46.4% | |
| iShares iBonds 2025 Term High Yield and Income ETF(IBHE) | 23.22 | 2025-09-26 | 2019-05-09 |
Daily K
Minute K
|
25.56
2019-12-18
|
17.89
2020-03-20
|
0.9M
2024-12-05
|
0.0M
2019-06-24
|
+7.28%
2020-03-12
|
-16.70%
2020-03-19
|
+6.66%
2020-04
|
-11.32%
2020-03
|
1541 | 50.4% | 43.9% | |
| iShares Core Total USD Bond Market ETF(IUSB) | 46.62 | 2025-09-26 | 2014-06-12 |
Daily K
Minute K
|
114.35
2016-07-01
|
42.56
2023-10-19
|
76.7M
2024-11-08
|
0.0M
2016-02-09
|
+2.21%
2020-03-19
|
-50.00%
2016-07-20
|
+4.17%
2022-11
|
-49.58%
2016-07
|
2829 | 49.4% | 46.0% | |
| JPMorgan BetaBuilders U.S. Aggregate Bond ETF(BBAG) | 46.54 | 2025-09-26 | 2023-02-01 |
Daily K
Minute K
|
47.72
2024-09-18
|
43.03
2023-10-23
|
7.0M
2023-06-23
|
0.0M
2025-07-18
|
+1.36%
2023-12-05
|
-1.29%
2025-04-07
|
+3.39%
2023-11
|
-3.29%
2023-02
|
651 | 49.2% | 48.5% | |
| Fidelity® Total Bond ETF(FBND) | 46.28 | 2025-09-26 | 2014-10-10 |
Daily K
Minute K
|
129.00
2015-12-04
|
2.65
2015-12-23
|
47.3M
2024-10-28
|
0.0M
2015-06-30
|
+3,984.13%
2015-12-02
|
-89.32%
2015-12-21
|
+145.09%
2015-12
|
-3.98%
2022-09
|
2730 | 50.6% | 46.5% | |
| SPDR® SSgA Ultra Short Term Bond ETF(ULST) | 40.67 | 2025-09-26 | 2013-10-10 |
Daily K
Minute K
|
44.08
2014-04-30
|
37.83
2020-03-25
|
4.4M
2016-03-01
|
0.0M
2013-10-14
|
+1.34%
2020-03-24
|
-2.01%
2020-03-18
|
+1.63%
2020-04
|
-3.66%
2020-03
|
2979 | 48.7% | 37.0% | |
| PIMCO Municipal Income Opportunities Active Exchange-Traded Fund(MINO) | 45.19 | 2025-09-26 | 2021-09-09 |
Daily K
Minute K
|
51.82
2024-08-05
|
41.58
2022-10-25
|
0.8M
2025-04-11
|
0.0M
2021-09-14
|
+1.88%
2022-11-04
|
-2.39%
2025-04-07
|
+5.63%
2023-11
|
-3.51%
2022-03
|
1001 | 48.1% | 48.7% | |
| iShares U.S. Fixed Income Balanced Risk Systematic ETF(FIBR) | 89.86 | 2025-09-26 | 2016-05-16 |
Daily K
Minute K
|
104.00
2020-09-04
|
80.14
2022-10-13
|
0.4M
2019-01-22
|
0.0M
2023-08-11
|
+2.41%
2022-11-10
|
-2.40%
2020-03-19
|
+3.35%
2020-04
|
-4.74%
2022-04
|
2320 | 52.0% | 47.2% | |
| Invesco BulletShares 2028 High Yield Corporate Bond ETF(BSJS) | 22.06 | 2025-09-26 | 2020-09-16 |
Daily K
Minute K
|
27.00
2021-02-03
|
20.03
2022-10-13
|
0.7M
2024-07-29
|
0.0M
2020-11-27
|
+3.11%
2025-04-09
|
-3.06%
2022-06-09
|
+5.50%
2022-07
|
-7.50%
2022-06
|
1241 | 48.8% | 47.2% | |
| iShares ESG Advanced Total USD Bond Market ETF(EUSB) | 43.84 | 2025-09-26 | 2020-06-25 |
Daily K
Minute K
|
51.05
2020-08-04
|
39.79
2023-10-19
|
5.5M
2023-01-11
|
0.0M
2020-06-30
|
+2.12%
2022-11-09
|
-1.80%
2022-06-10
|
+3.50%
2023-11
|
-3.51%
2022-09
|
1301 | 48.3% | 50.3% | |
| iShares iBonds Dec 2029 Term Treasury ETF(IBTJ) | 21.93 | 2025-09-26 | 2020-02-28 |
Daily K
Minute K
|
27.88
2020-03-13
|
20.58
2023-10-19
|
1.7M
2025-01-28
|
0.0M
2021-06-02
|
+2.64%
2020-03-13
|
-2.27%
2020-03-16
|
+4.20%
2020-03
|
-4.51%
2022-03
|
1388 | 47.1% | 49.3% | |
| SPDR Portfolio Treasury ETF(SPTB) | 30.56 | 2025-09-26 | 2024-05-21 |
Daily K
Minute K
|
32.58
2025-05-23
|
28.89
2024-11-14
|
1.7M
2024-11-05
|
0.0M
2024-07-10
|
+1.29%
2024-08-01
|
-1.04%
2025-04-07
|
+2.77%
2024-07
|
-2.59%
2024-10
|
324 | 50.9% | 47.8% | |
| Invesco Solar ETF(TAN) | 43.42 | 2025-09-26 | 2008-04-15 |
Daily K
Minute K
|
125.98
2021-01-25
|
2.42
2011-12-28
|
7.2M
2021-01-06
|
0.0M
2016-07-01
|
+882.50%
2012-02-15
|
-18.76%
2008-11-18
|
+832.58%
2012-02
|
-44.53%
2008-10
|
4375 | 49.5% | 49.6% | |
| WisdomTree Japan Hedged Equity Fund(DXJ) | 129.82 | 2025-09-26 | 2006-06-16 |
Daily K
Minute K
|
128.13
2025-09-05
|
28.57
2009-03-03
|
29.2M
2013-05-23
|
0.0M
2006-06-26
|
+11.75%
2008-10-02
|
-10.47%
2020-03-12
|
+19.40%
2008-12
|
-13.44%
2009-02
|
4835 | 52.2% | 46.5% | |
| iShares Interest Rate Hedged High Yield Bond ETF(HYGH) | 86.68 | 2025-09-26 | 2014-05-29 |
Daily K
Minute K
|
101.48
2014-06-13
|
63.02
2020-03-23
|
1.6M
2018-12-19
|
0.0M
2014-06-16
|
+6.33%
2020-04-09
|
-5.82%
2020-03-16
|
+6.84%
2020-04
|
-11.96%
2020-03
|
2809 | 51.0% | 47.3% | |
| T. Rowe Price QM U.S. Bond ETF(TAGG) | 42.95 | 2025-09-26 | 2021-09-29 |
Daily K
Minute K
|
50.46
2021-11-09
|
39.65
2023-10-25
|
6.1M
2025-03-27
|
0.0M
2021-10-06
|
+1.99%
2022-11-09
|
-1.67%
2022-09-22
|
+3.59%
2023-11
|
-4.14%
2022-09
|
977 | 48.8% | 50.4% | |
| Dimensional Global Credit ETF(DGCB) | 55.31 | 2025-09-26 | 2023-11-09 |
Daily K
Minute K
|
55.58
2025-09-11
|
50.06
2023-11-09
|
0.9M
2023-11-14
|
0.0M
2023-11-13
|
+1.27%
2023-11-13
|
-1.14%
2025-04-08
|
+2.97%
2023-11
|
-2.71%
2024-12
|
461 | 53.6% | 44.5% | |
| iShares iBonds Dec 2035 Term Treasury ETF(IBTQ) | 25.46 | 2025-09-26 | 2025-03-26 |
Daily K
Minute K
|
25.87
2025-04-04
|
24.56
2025-05-21
|
1.0M
2025-07-17
|
0.0M
2025-03-28
|
+1.14%
2025-04-25
|
-1.46%
2025-04-07
|
-
-
|
-
-
|
111 | 49.5% | 46.8% | |