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 | ||||||
| Nuveen Muni Credit(NZF) | 12.68 | 2025-10-01 | 2005-01-03 |
Daily K
Minute K
|
17.59
2021-07-29
|
7.30
2008-10-10
|
2.2M
2024-08-01
|
0.0M
2016-02-17
|
+27.15%
2008-10-06
|
-14.35%
2020-03-16
|
+13.72%
2022-11
|
-15.24%
2020-03
|
5206 | 50.1% | 44.0% | |
| Cool Company Oy(CLCO) | 9.53 | 2025-10-01 | 2023-03-17 |
Daily K
Minute K
|
14.50
2023-08-15
|
4.51
2025-04-07
|
2.1M
2024-11-21
|
0.0M
2023-03-17
|
+9.96%
2025-04-09
|
-13.35%
2024-11-13
|
+14.19%
2024-05
|
-16.62%
2024-11
|
624 | 48.4% | 49.2% | |
| Kite Realty(KRG) | 22.25 | 2025-10-01 | 2005-01-03 |
Daily K
Minute K
|
31.57
2015-01-27
|
1.94
2008-11-21
|
38.5M
2021-10-21
|
0.0M
2005-08-29
|
+310.78%
2014-08-05
|
-28.98%
2020-03-18
|
+324.42%
2014-08
|
-44.73%
2008-10
|
5206 | 49.0% | 48.1% | |
| ENEL Societa per Azioni(ENLAY) | 9.54 | 2025-10-01 | 2015-01-02 |
Daily K
Minute K
|
11.01
2021-01-14
|
3.75
2016-01-20
|
15.0M
2022-06-27
|
0.0M
2015-08-03
|
+8.95%
2020-03-17
|
-19.26%
2020-03-12
|
+23.14%
2020-11
|
-18.56%
2020-03
|
2689 | 50.0% | 46.4% | |
| Willis Lease(WLFC) | 136.89 | 2025-10-01 | 2005-01-03 |
Daily K
Minute K
|
235.43
2024-11-07
|
6.70
2005-11-29
|
0.8M
2009-06-26
|
0.0M
2005-02-09
|
+37.41%
2020-08-04
|
-29.51%
2020-04-01
|
+46.51%
2020-11
|
-52.50%
2020-03
|
5184 | 47.6% | 48.2% | |
| Diamondrock Hospitality(DRH) | 7.97 | 2025-10-01 | 2005-05-26 |
Daily K
Minute K
|
22.00
2007-07-05
|
1.96
2020-03-18
|
17.5M
2015-06-15
|
0.0M
2005-10-07
|
+60.00%
2020-03-18
|
-36.39%
2020-03-17
|
+71.69%
2009-04
|
-45.02%
2020-03
|
5106 | 49.3% | 48.1% | |
| Strathcona Resources(SCR) | 26.33 | 2025-10-01 | 2015-01-02 |
Daily K
Minute K
|
28.49
2025-09-09
|
0.00
2019-08-26
|
3.9M
2016-08-08
|
0.0M
2015-08-14
|
+1,428.38%
2023-09-21
|
-53.95%
2019-08-13
|
+1,280.61%
2023-10
|
-56.34%
2020-03
|
2481 | 47.0% | 48.2% | |
| Mitsui Fudosan ADR(MTSFY) | 32.00 | 2025-10-01 | 2017-09-20 |
Daily K
Minute K
|
33.50
2025-09-11
|
13.10
2020-03-19
|
1.0M
2024-08-01
|
0.0M
2018-04-04
|
+17.62%
2018-04-04
|
-11.17%
2020-03-06
|
+17.14%
2020-11
|
-32.17%
2020-03
|
1763 | 46.1% | 45.2% | |
| Jabil Circuit(JBL) | 214.93 | 2025-10-01 | 2005-01-03 |
Daily K
Minute K
|
232.84
2025-07-29
|
3.10
2009-03-10
|
36.7M
2014-11-04
|
0.1M
2016-02-12
|
+36.48%
2009-03-24
|
-21.93%
2006-06-12
|
+45.55%
2009-03
|
-40.93%
2008-09
|
5207 | 51.8% | 47.3% | |
| KB Financial(KB) | 83.54 | 2025-10-01 | 2005-01-03 |
Daily K
Minute K
|
98.60
2006-05-08
|
14.70
2008-11-20
|
2.2M
2009-03-17
|
0.0M
2016-07-01
|
+25.00%
2008-10-13
|
-19.10%
2008-11-20
|
+46.61%
2008-12
|
-46.74%
2008-10
|
5206 | 50.2% | 49.1% | |
| Australian Oilseeds Holdings(COOT) | 0.64 | 2025-10-01 | 2024-03-22 |
Daily K
Minute K
|
3.52
2024-03-22
|
0.45
2025-07-15
|
9.6M
2025-07-10
|
0.0M
2024-09-25
|
+26.05%
2025-01-02
|
-30.24%
2024-03-22
|
+26.72%
2024-12
|
-33.06%
2024-03
|
370 | 40.5% | 52.4% | |
| Copart(CPRT) | 45.08 | 2025-10-01 | 2005-01-03 |
Daily K
Minute K
|
161.12
2021-11-16
|
21.00
2005-04-29
|
53.4M
2018-06-29
|
0.0M
2016-02-12
|
+17.35%
2020-03-24
|
-50.34%
2012-03-28
|
+23.65%
2020-04
|
-49.54%
2023-08
|
5205 | 52.3% | 46.7% | |
| BlackRock Long Term Muni Advantage(BTA) | 9.66 | 2025-10-01 | 2006-02-27 |
Daily K
Minute K
|
15.44
2021-12-31
|
5.42
2008-12-12
|
0.5M
2006-03-20
|
0.0M
2016-02-08
|
+11.62%
2008-12-04
|
-13.69%
2020-03-12
|
+13.94%
2022-05
|
-19.93%
2008-09
|
4918 | 48.1% | 45.9% | |
| Southern Copper(SCCO) | 122.58 | 2025-10-01 | 2005-01-03 |
Daily K
Minute K
|
143.25
2007-10-11
|
9.12
2008-11-20
|
42.8M
2005-06-10
|
0.1M
2025-07-15
|
+29.14%
2008-10-13
|
-66.23%
2008-07-10
|
+36.73%
2009-03
|
-74.06%
2008-07
|
5205 | 51.5% | 47.9% | |
| First Bancorp Inc(FNLC) | 25.88 | 2025-10-01 | 2005-01-03 |
Daily K
Minute K
|
36.80
2022-01-18
|
10.77
2009-03-05
|
0.8M
2008-06-27
|
0.0M
2016-02-09
|
+34.36%
2008-09-23
|
-19.12%
2020-03-11
|
+44.18%
2009-03
|
-32.46%
2009-02
|
5205 | 48.4% | 48.4% | |
| Neuberger Berman RE(NRO) | 3.26 | 2025-10-01 | 2005-01-03 |
Daily K
Minute K
|
20.00
2007-02-08
|
0.77
2009-03-06
|
2.2M
2009-05-13
|
0.0M
2016-07-01
|
+53.23%
2008-10-09
|
-25.74%
2020-03-11
|
+50.39%
2009-04
|
-57.14%
2008-10
|
5202 | 49.0% | 43.5% | |
| Svenska Handelsbanken PK(SVNLY) | 6.53 | 2025-10-01 | 2015-01-02 |
Daily K
Minute K
|
13.36
2021-11-29
|
3.59
2020-03-16
|
7.4M
2020-02-04
|
0.0M
2017-09-14
|
+12.43%
2020-03-19
|
-19.15%
2021-11-03
|
+21.36%
2020-11
|
-20.62%
2020-03
|
2689 | 49.2% | 45.6% | |
| PIMCO Access(PAXS) | 16.34 | 2025-10-01 | 2022-01-27 |
Daily K
Minute K
|
20.10
2022-02-22
|
12.57
2023-10-20
|
5.0M
2022-01-27
|
0.0M
2022-07-06
|
+6.68%
2025-04-09
|
-6.15%
2022-05-23
|
+7.79%
2023-11
|
-12.17%
2022-12
|
910 | 48.7% | 47.7% | |
| Grupo Aval(AVAL) | 3.28 | 2025-10-01 | 2014-09-23 |
Daily K
Minute K
|
13.92
2014-09-26
|
1.94
2024-09-11
|
24.2M
2014-09-23
|
0.0M
2016-02-05
|
+17.24%
2020-03-23
|
-21.18%
2020-03-12
|
+22.99%
2020-11
|
-46.45%
2020-03
|
2759 | 45.8% | 48.4% | |
| Molson Coors Brewing B(TAP) | 46.03 | 2025-10-01 | 2005-01-03 |
Daily K
Minute K
|
112.19
2016-10-14
|
30.76
2009-03-17
|
20.9M
2016-01-29
|
0.1M
2016-07-01
|
+14.23%
2015-09-15
|
-50.24%
2007-10-04
|
+25.22%
2015-09
|
-43.56%
2007-10
|
5206 | 50.2% | 49.1% | |
| Ametek(AME) | 187.41 | 2025-10-01 | 2005-01-03 |
Daily K
Minute K
|
198.33
2024-11-25
|
24.54
2009-03-02
|
27.2M
2013-09-20
|
0.1M
2016-07-01
|
+16.72%
2020-03-24
|
-34.34%
2010-12-21
|
+26.80%
2009-03
|
-36.49%
2010-12
|
5206 | 53.1% | 46.2% | |
| HomeStreet(HMST) | 13.17 | 2025-10-01 | 2012-02-10 |
Daily K
Minute K
|
62.06
2012-03-02
|
4.20
2023-10-27
|
5.5M
2024-01-16
|
0.0M
2012-04-05
|
+38.07%
2024-01-16
|
-50.74%
2012-11-06
|
+44.88%
2023-07
|
-48.04%
2012-03
|
3415 | 49.3% | 48.6% | |
| Nordea Bank ADR(NRDBY) | 16.49 | 2025-10-01 | 2015-01-02 |
Daily K
Minute K
|
16.15
2025-08-15
|
4.79
2020-03-17
|
6.9M
2018-08-31
|
0.0M
2017-07-03
|
+8.78%
2020-04-27
|
-15.24%
2020-03-12
|
+18.64%
2020-04
|
-31.93%
2020-03
|
2688 | 51.2% | 45.9% | |
| Mineral Res(MALRY) | 26.41 | 2025-10-01 | 2015-01-02 |
Daily K
Minute K
|
69.49
2023-01-26
|
2.49
2016-01-13
|
0.3M
2024-07-29
|
0.0M
2015-02-18
|
+115.66%
2016-05-19
|
-28.32%
2020-03-24
|
+46.67%
2024-09
|
-28.81%
2024-10
|
1137 | 50.5% | 47.8% | |
| Invesco Quality Municipalome Closed(IQI) | 9.92 | 2025-10-01 | 2005-01-03 |
Daily K
Minute K
|
15.50
2006-09-22
|
6.46
2008-10-10
|
1.0M
2016-07-14
|
0.0M
2016-02-10
|
+19.24%
2008-09-30
|
-14.36%
2020-03-10
|
+15.10%
2008-12
|
-18.97%
2008-09
|
5207 | 48.5% | 44.4% | |
| Seaport Entertainment(SEG) | 23.20 | 2025-10-01 | 2024-08-01 |
Daily K
Minute K
|
34.51
2024-11-29
|
16.52
2025-04-04
|
1.1M
2025-06-27
|
0.0M
2024-12-31
|
+14.78%
2024-10-17
|
-11.30%
2024-09-19
|
+21.68%
2024-11
|
-10.27%
2024-12
|
279 | 47.0% | 50.5% | |
| Evergy(EVRG) | 76.23 | 2025-10-01 | 2018-06-05 |
Daily K
Minute K
|
76.57
2020-02-18
|
42.01
2020-03-23
|
11.1M
2024-01-31
|
0.3M
2025-07-15
|
+16.05%
2020-03-17
|
-16.06%
2020-03-16
|
+13.75%
2020-01
|
-20.67%
2020-03
|
1828 | 54.1% | 45.0% | |
| Pioneer Floating Rate Trust(PHD) | 9.96 | 2025-10-01 | 2005-01-03 |
Daily K
Minute K
|
20.41
2007-05-29
|
5.80
2020-03-19
|
0.8M
2011-07-28
|
0.0M
2016-02-11
|
+17.92%
2008-10-03
|
-18.73%
2020-03-12
|
+14.31%
2008-12
|
-28.72%
2008-11
|
5206 | 48.3% | 45.0% | |
| Vitesse Energy(VTS) | 23.26 | 2025-10-01 | 2023-01-17 |
Daily K
Minute K
|
28.41
2024-11-25
|
13.90
2023-01-17
|
6.0M
2023-01-17
|
0.1M
2024-07-10
|
+9.94%
2025-08-05
|
-9.47%
2025-04-04
|
+24.34%
2023-05
|
-10.62%
2024-12
|
666 | 52.1% | 45.6% | |
| Lincoln National(LNC) | 40.11 | 2025-10-01 | 2005-01-03 |
Daily K
Minute K
|
86.68
2018-01-29
|
4.76
2008-11-20
|
44.3M
2023-09-15
|
0.2M
2016-02-12
|
+43.67%
2008-11-25
|
-39.88%
2008-11-19
|
+66.37%
2009-05
|
-58.17%
2008-10
|
5188 | 51.5% | 47.8% | |
| Volkswagen ST(VOWG) | 110.33 | 2025-10-01 | 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% | |
| Kering SA(PPRUY) | 33.45 | 2025-10-01 | 2015-01-02 |
Daily K
Minute K
|
93.44
2021-08-09
|
15.00
2016-06-27
|
2.2M
2022-07-15
|
0.0M
2016-09-19
|
+12.67%
2020-03-13
|
-16.01%
2020-03-16
|
+26.71%
2022-11
|
-17.80%
2022-04
|
2684 | 51.8% | 47.2% | |
| U.S. Bancorp Pref A(USB_pa) | 824.95 | 2025-10-01 | 2015-01-06 |
Daily K
Minute K
|
1,019.79
2021-06-30
|
650.00
2020-03-23
|
0.1M
2022-11-30
|
-
2025-05-23
|
+9.13%
2017-01-30
|
-9.86%
2020-03-04
|
+13.33%
2022-11
|
-17.25%
2020-03
|
1494 | 49.9% | 45.6% | |
| BlackRock Municipal Income Closed(BFK) | 10.10 | 2025-10-01 | 2005-01-03 |
Daily K
Minute K
|
18.76
2007-05-02
|
6.40
2008-10-10
|
0.9M
2007-05-23
|
0.0M
2016-02-11
|
+15.08%
2008-10-02
|
-13.69%
2020-03-16
|
+26.32%
2009-01
|
-19.62%
2008-09
|
5206 | 49.4% | 45.1% | |
| Hannover Re(HVRRY) | 50.55 | 2025-10-01 | 2015-01-07 |
Daily K
Minute K
|
55.40
2025-05-09
|
14.42
2015-01-13
|
0.2M
2025-07-23
|
0.0M
2015-05-19
|
+17.66%
2020-03-24
|
-17.19%
2020-03-12
|
+19.21%
2024-08
|
-21.22%
2020-03
|
2388 | 52.2% | 46.1% | |
| MOGU(MOGU) | 3.38 | 2025-10-01 | 2018-12-06 |
Daily K
Minute K
|
25.69
2018-12-28
|
0.25
2022-03-14
|
70.5M
2025-09-11
|
0.0M
2024-05-03
|
+994.09%
2022-03-28
|
-29.70%
2020-03-11
|
+1,069.05%
2022-03
|
-42.99%
2021-12
|
1698 | 43.5% | 50.2% | |
| Granite Point Mortgage Trust Prf A(GPMT_pa) | 20.34 | 2025-10-01 | 2021-11-23 |
Daily K
Minute K
|
26.30
2021-12-30
|
15.38
2024-08-15
|
0.4M
2022-01-18
|
0.0M
2022-04-01
|
+7.80%
2022-05-19
|
-5.45%
2022-06-23
|
+13.38%
2024-09
|
-12.37%
2023-03
|
952 | 47.7% | 48.0% | |
| Envista Holdings(NVST) | 20.36 | 2025-10-01 | 2019-09-18 |
Daily K
Minute K
|
52.03
2022-03-29
|
10.08
2020-03-19
|
36.6M
2021-04-09
|
0.2M
2019-10-07
|
+13.69%
2020-03-23
|
-23.19%
2020-03-17
|
+35.87%
2020-04
|
-41.71%
2020-03
|
1504 | 48.4% | 50.7% | |
| Flutter Entertainment(FLTRF) | 255.60 | 2025-10-01 | 2015-01-22 |
Daily K
Minute K
|
313.69
2025-08-07
|
70.25
2019-05-30
|
18.4M
2025-06-27
|
0.0M
2022-09-07
|
+48.86%
2015-05-13
|
-21.58%
2020-03-13
|
+28.98%
2022-08
|
-26.73%
2021-11
|
1469 | 51.3% | 48.0% | |
| Bank of America Corp Ph ADR(BML_ph) | 20.50 | 2025-10-01 | 2015-01-02 |
Daily K
Minute K
|
24.25
2021-09-23
|
11.58
2020-03-19
|
2.8M
2017-08-01
|
0.0M
2018-11-23
|
+12.99%
2020-03-19
|
-15.20%
2020-03-12
|
+12.38%
2020-04
|
-17.24%
2020-03
|
2689 | 49.5% | 46.0% | |
| InfuSystems(INFU) | 10.27 | 2025-10-01 | 2007-12-27 |
Daily K
Minute K
|
23.26
2021-03-17
|
0.75
2011-09-26
|
5.2M
2011-02-10
|
0.0M
2009-03-09
|
+41.71%
2009-02-05
|
-38.46%
2016-10-19
|
+84.21%
2011-11
|
-36.67%
2011-09
|
4448 | 41.5% | 40.4% | |
| BlackRock MuniHoldings NY Q Closed(MHN) | 10.27 | 2025-10-01 | 2005-01-03 |
Daily K
Minute K
|
17.10
2012-11-29
|
6.50
2008-10-10
|
0.7M
2019-08-06
|
0.0M
2016-02-12
|
+9.42%
2008-09-25
|
-14.48%
2020-03-16
|
+12.71%
2023-11
|
-15.52%
2008-09
|
5205 | 48.3% | 45.8% | |
| New Providence Acquisition III Unt(NPACU) | 10.28 | 2025-10-01 | 2025-04-24 |
Daily K
Minute K
|
10.87
2025-06-23
|
9.98
2025-04-24
|
8.1M
2025-04-24
|
-
2025-07-25
|
+1.28%
2025-06-03
|
-2.00%
2025-06-25
|
-
-
|
-
-
|
96 | 45.8% | 40.6% | |
| Bank of America Corp Pg ADR(BML_pg) | 20.57 | 2025-10-01 | 2015-01-02 |
Daily K
Minute K
|
24.58
2021-08-11
|
11.60
2020-03-18
|
0.3M
2021-04-06
|
0.0M
2015-07-15
|
+16.19%
2020-03-24
|
-20.95%
2020-03-17
|
+12.42%
2016-07
|
-11.53%
2020-03
|
2665 | 50.1% | 45.8% | |
| Ekso Bionics(EKSO) | 5.15 | 2025-10-01 | 2016-08-09 |
Daily K
Minute K
|
14.98
2021-02-08
|
0.15
2020-03-16
|
123.6M
2020-06-25
|
0.0M
2023-03-01
|
+1,446.36%
2025-06-02
|
-28.62%
2024-07-23
|
+752.15%
2020-03
|
-63.76%
2017-05
|
2283 | 43.8% | 52.3% | |
| Steelcase(SCS) | 17.16 | 2025-10-01 | 2005-01-03 |
Daily K
Minute K
|
23.02
2019-12-18
|
3.03
2009-03-06
|
20.8M
2025-08-04
|
0.0M
2016-02-08
|
+19.51%
2020-03-19
|
-23.17%
2020-03-18
|
+28.79%
2009-03
|
-41.05%
2022-09
|
5205 | 49.3% | 47.8% | |
| Priority Income Fund Inc Prf L(PRIF_pl) | 24.07 | 2025-10-01 | 2022-02-24 |
Daily K
Minute K
|
25.54
2022-03-17
|
20.21
2022-10-26
|
0.1M
2022-06-06
|
0.0M
2025-08-14
|
+7.66%
2023-03-08
|
-9.93%
2023-03-09
|
+4.01%
2022-11
|
-5.97%
2022-09
|
841 | 47.8% | 44.7% | |
| Regency Centers Prf k(REGCO) | 24.10 | 2025-10-01 | 2023-08-22 |
Daily K
Minute K
|
24.90
2024-01-31
|
21.20
2023-10-27
|
0.1M
2025-01-31
|
-
2025-07-25
|
+10.09%
2023-09-26
|
-4.56%
2023-08-30
|
+6.65%
2023-09
|
-8.25%
2024-04
|
516 | 46.5% | 46.7% | |
| Eason Tech ADR(DXF) | 3.58 | 2025-10-01 | 2018-03-06 |
Daily K
Minute K
|
48.26
2025-01-31
|
0.03
2023-04-12
|
92.3M
2023-04-28
|
0.0M
2019-11-25
|
+32,705.43%
2025-01-24
|
-73.28%
2025-01-27
|
+601.75%
2023-07
|
-50.40%
2018-12
|
1677 | 43.3% | 54.0% | |
| Sabine Royalty Trust(SBR) | 79.48 | 2025-10-01 | 2005-01-03 |
Daily K
Minute K
|
91.10
2023-01-18
|
22.75
2016-01-20
|
0.6M
2006-01-06
|
0.0M
2016-07-01
|
+15.68%
2008-10-13
|
-15.30%
2020-03-09
|
+30.00%
2008-05
|
-26.72%
2009-02
|
5206 | 51.3% | 47.6% | |