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 | ||||||
| MFS Municipal Income Trust(MFM) | 5.37 | 2025-10-01 | 2005-01-03 |
Daily K
Minute K
|
8.75
2005-07-14
|
2.74
2010-05-06
|
1.1M
2021-04-06
|
0.0M
2016-02-17
|
+17.58%
2008-09-19
|
-15.64%
2008-09-16
|
+18.71%
2009-01
|
-18.90%
2008-09
|
5207 | 46.6% | 43.7% | |
| CureVac NV(CVAC) | 5.40 | 2025-10-01 | 2020-08-14 |
Daily K
Minute K
|
151.80
2020-12-09
|
2.22
2024-04-25
|
23.7M
2020-08-14
|
0.1M
2022-11-03
|
+38.10%
2020-08-14
|
-38.99%
2021-06-17
|
+123.39%
2020-11
|
-45.22%
2022-01
|
1275 | 45.9% | 51.8% | |
| NN ADR(NNGRY) | 35.17 | 2025-10-01 | 2017-06-02 |
Daily K
Minute K
|
36.68
2025-08-08
|
10.55
2020-03-17
|
1.1M
2017-06-27
|
0.0M
2017-06-23
|
+10.69%
2023-08-28
|
-19.08%
2023-09-25
|
+19.10%
2023-11
|
-20.89%
2020-03
|
2067 | 52.0% | 46.8% | |
| Farmland Partners(FPI) | 10.82 | 2025-10-01 | 2014-04-11 |
Daily K
Minute K
|
16.43
2022-04-20
|
4.45
2018-12-31
|
7.3M
2018-07-11
|
0.0M
2016-02-16
|
+18.18%
2018-07-02
|
-38.96%
2018-06-29
|
+25.49%
2019-03
|
-24.71%
2018-12
|
2870 | 47.5% | 48.9% | |
| WH ADR(WHGLY) | 21.69 | 2025-10-01 | 2015-01-02 |
Daily K
Minute K
|
25.06
2018-02-01
|
9.76
2015-09-30
|
1.3M
2025-06-26
|
0.0M
2015-03-17
|
+14.78%
2020-03-24
|
-10.96%
2021-03-31
|
+20.91%
2016-03
|
-23.46%
2019-05
|
2640 | 48.9% | 49.0% | |
| Braemar Hotel(BHR) | 2.72 | 2025-10-01 | 2018-04-24 |
Daily K
Minute K
|
14.03
2019-04-29
|
1.14
2020-03-18
|
9.2M
2021-06-25
|
0.0M
2018-11-23
|
+47.83%
2020-03-18
|
-51.48%
2020-03-17
|
+137.12%
2020-04
|
-77.12%
2020-03
|
1858 | 46.8% | 49.1% | |
| Old National Bancorp(ONB) | 21.87 | 2025-10-01 | 2005-01-03 |
Daily K
Minute K
|
28.18
2008-09-19
|
8.67
2011-08-19
|
68.4M
2022-02-17
|
0.0M
2005-11-25
|
+17.16%
2009-07-24
|
-17.70%
2008-12-01
|
+28.43%
2008-12
|
-29.71%
2009-01
|
5204 | 48.4% | 49.3% | |
| Elicio Therapeutics(ELTX) | 10.96 | 2025-10-01 | 2023-06-02 |
Daily K
Minute K
|
24.39
2023-06-02
|
2.96
2024-02-07
|
3.1M
2024-01-09
|
0.0M
2023-11-17
|
+28.00%
2024-03-18
|
-40.35%
2024-06-24
|
+83.13%
2024-03
|
-47.78%
2024-06
|
556 | 48.6% | 48.0% | |
| SLM(SLM) | 27.40 | 2025-10-01 | 2005-01-03 |
Daily K
Minute K
|
58.35
2006-01-10
|
3.11
2009-03-06
|
290.3M
2007-12-28
|
0.1M
2016-02-16
|
+34.98%
2008-10-10
|
-64.97%
2014-04-29
|
+53.97%
2009-06
|
-60.58%
2009-02
|
5205 | 49.7% | 48.4% | |
| Oaktree Capital(OAK_pa) | 21.95 | 2025-10-01 | 2018-05-11 |
Daily K
Minute K
|
28.15
2020-11-10
|
17.48
2020-03-19
|
3.1M
2018-05-11
|
0.0M
2021-08-26
|
+12.12%
2020-03-24
|
-10.39%
2020-03-17
|
+18.86%
2020-04
|
-16.87%
2020-03
|
1843 | 50.4% | 46.4% | |
| Shift4 Payments Inc(FOUR) | 76.89 | 2025-10-01 | 2020-06-05 |
Daily K
Minute K
|
127.50
2025-02-18
|
29.39
2022-07-13
|
12.7M
2025-08-05
|
0.2M
2020-07-29
|
+16.13%
2021-11-10
|
-17.48%
2025-02-19
|
+44.82%
2023-11
|
-25.82%
2022-06
|
1324 | 50.8% | 48.8% | |
| Heidrick&Struggles(HSII) | 49.45 | 2025-10-01 | 2005-01-03 |
Daily K
Minute K
|
55.22
2007-08-01
|
11.12
2012-11-21
|
2.3M
2024-06-21
|
0.0M
2016-02-12
|
+27.38%
2019-02-26
|
-19.02%
2022-04-26
|
+36.28%
2015-10
|
-29.79%
2005-04
|
5205 | 49.5% | 48.9% | |
| Entergy(ETR) | 93.40 | 2025-10-01 | 2005-01-03 |
Daily K
Minute K
|
158.07
2024-11-27
|
57.60
2011-08-09
|
10.5M
2025-04-09
|
0.1M
2016-02-17
|
+15.16%
2024-10-28
|
-49.93%
2024-12-10
|
+16.42%
2024-10
|
-50.53%
2024-12
|
5207 | 51.5% | 48.0% | |
| BlackRock California Muniome Closed(BFZ) | 11.00 | 2025-10-01 | 2005-01-03 |
Daily K
Minute K
|
18.19
2007-05-03
|
7.35
2008-12-15
|
0.9M
2022-12-05
|
0.0M
2016-02-08
|
+20.28%
2008-09-23
|
-13.01%
2008-09-19
|
+12.96%
2009-01
|
-14.89%
2008-10
|
5207 | 49.0% | 45.0% | |
| Littelfuse(LFUS) | 259.09 | 2025-10-01 | 2005-01-03 |
Daily K
Minute K
|
334.84
2021-11-18
|
8.82
2009-03-09
|
3.4M
2016-11-28
|
0.0M
2025-07-15
|
+19.97%
2006-03-10
|
-19.00%
2020-03-18
|
+39.13%
2009-04
|
-37.72%
2008-10
|
5205 | 50.5% | 48.9% | |
| Johnson Matthey(JMPLY) | 55.23 | 2025-10-01 | 2015-01-02 |
Daily K
Minute K
|
114.56
2015-06-03
|
29.01
2025-04-08
|
0.1M
2017-07-26
|
-
2025-09-09
|
+23.11%
2025-05-22
|
-22.96%
2018-09-26
|
+21.37%
2021-01
|
-32.22%
2020-03
|
1952 | 49.2% | 49.9% | |
| Prospect Capital(PSEC) | 2.77 | 2025-10-01 | 2005-01-03 |
Daily K
Minute K
|
18.97
2006-12-11
|
2.73
2025-08-07
|
43.9M
2014-02-28
|
0.0M
2005-11-25
|
+71.07%
2008-10-07
|
-27.87%
2008-10-06
|
+24.26%
2020-05
|
-26.60%
2020-03
|
5205 | 49.6% | 45.4% | |
| Liberty All Star Growth Closed Fund(ASG) | 5.56 | 2025-10-01 | 2005-01-03 |
Daily K
Minute K
|
10.20
2021-11-15
|
1.85
2008-10-10
|
1.4M
2025-01-17
|
0.0M
2016-07-01
|
+11.11%
2025-04-09
|
-15.11%
2020-03-06
|
+24.15%
2020-04
|
-27.91%
2020-03
|
5207 | 49.7% | 42.8% | |
| James River Group(JRVR) | 5.56 | 2025-10-01 | 2014-12-12 |
Daily K
Minute K
|
57.41
2020-10-29
|
3.00
2025-03-04
|
10.4M
2024-03-15
|
0.0M
2016-02-11
|
+17.48%
2024-03-13
|
-32.78%
2023-11-08
|
+20.19%
2020-06
|
-34.79%
2023-11
|
2701 | 49.0% | 49.1% | |
| Western Asset Invest Grade Defined(IGI) | 16.69 | 2025-10-01 | 2009-07-01 |
Daily K
Minute K
|
24.89
2012-09-26
|
15.05
2020-03-19
|
0.8M
2024-02-28
|
0.0M
2016-02-11
|
+9.06%
2020-03-24
|
-8.38%
2020-03-12
|
+12.94%
2020-05
|
-13.16%
2018-10
|
4074 | 50.0% | 46.5% | |
| American Airlines(AAL) | 11.27 | 2025-10-01 | 2005-09-27 |
Daily K
Minute K
|
63.27
2006-11-24
|
1.45
2008-07-15
|
428.6M
2020-06-05
|
0.1M
2005-11-25
|
+58.74%
2008-07-21
|
-30.36%
2008-11-11
|
+109.96%
2008-07
|
-57.65%
2008-05
|
5019 | 49.4% | 49.6% | |
| Elme(ELME) | 16.92 | 2025-10-01 | 2022-10-20 |
Daily K
Minute K
|
20.24
2022-12-01
|
12.44
2023-11-01
|
5.9M
2025-08-04
|
0.1M
2025-07-15
|
+11.23%
2025-02-14
|
-4.74%
2023-07-26
|
+11.47%
2024-04
|
-11.84%
2023-05
|
725 | 47.2% | 50.3% | |
| Mativ Holdings(MATV) | 11.29 | 2025-10-01 | 2022-07-06 |
Daily K
Minute K
|
28.99
2023-02-23
|
4.34
2025-04-07
|
14.0M
2025-03-21
|
0.0M
2025-07-15
|
+42.69%
2024-02-22
|
-21.09%
2024-11-06
|
+48.08%
2024-02
|
-24.20%
2024-01
|
800 | 46.9% | 51.6% | |
| Pitney Bowes(PBI) | 11.36 | 2025-10-01 | 2005-01-03 |
Daily K
Minute K
|
49.70
2007-04-30
|
1.67
2020-04-03
|
55.1M
2017-02-28
|
0.1M
2016-02-12
|
+81.01%
2021-01-26
|
-28.53%
2020-10-26
|
+90.81%
2020-04
|
-41.04%
2020-03
|
5187 | 48.6% | 49.0% | |
| Eaton Vance Senior Floating Closed(EFR) | 11.43 | 2025-10-01 | 2005-01-03 |
Daily K
Minute K
|
20.49
2005-02-03
|
6.69
2008-12-12
|
1.2M
2020-03-23
|
0.0M
2016-07-01
|
+14.02%
2008-10-03
|
-21.74%
2020-03-12
|
+14.45%
2009-07
|
-24.70%
2020-03
|
5207 | 48.8% | 46.7% | |
| Jardine Matheson Holdings Ltd PK(JMHLY) | 63.30 | 2025-10-01 | 2015-01-02 |
Daily K
Minute K
|
72.29
2019-02-20
|
34.15
2024-07-02
|
0.6M
2015-08-04
|
0.0M
2016-08-25
|
+14.35%
2021-03-08
|
-8.65%
2020-03-20
|
+26.73%
2021-03
|
-13.25%
2023-10
|
2685 | 48.9% | 50.0% | |
| NGL Energy Pref Class B(NGL_pb) | 23.14 | 2025-10-01 | 2017-06-07 |
Daily K
Minute K
|
32.70
2024-02-12
|
3.63
2020-03-18
|
1.9M
2017-06-07
|
0.0M
2023-06-23
|
+60.71%
2020-03-18
|
-42.92%
2020-03-06
|
+168.73%
2020-04
|
-72.48%
2020-03
|
2072 | 47.0% | 48.6% | |
| National Fuel Gas(NFG) | 92.62 | 2025-10-01 | 2005-01-03 |
Daily K
Minute K
|
89.54
2025-07-16
|
26.20
2005-05-04
|
5.6M
2023-07-31
|
0.0M
2016-02-17
|
+17.61%
2008-10-13
|
-15.15%
2020-03-17
|
+32.72%
2011-10
|
-21.40%
2011-09
|
5205 | 52.3% | 46.8% | |
| National Vision(EYE) | 29.09 | 2025-10-01 | 2017-10-26 |
Daily K
Minute K
|
65.92
2021-11-05
|
9.56
2024-10-22
|
20.0M
2022-06-15
|
0.1M
2018-02-22
|
+32.04%
2020-03-23
|
-39.08%
2023-03-01
|
+60.80%
2020-04
|
-46.55%
2020-03
|
1979 | 50.3% | 48.7% | |
| Defense Metals(DFMTF) | 0.12 | 2025-10-01 | 2019-02-14 |
Daily K
Minute K
|
0.60
2021-02-16
|
0.03
2020-04-01
|
1.8M
2024-08-29
|
0.0M
2019-08-19
|
+45.38%
2020-04-29
|
-31.71%
2021-05-07
|
+116.67%
2024-12
|
-39.95%
2021-05
|
1553 | 43.0% | 49.8% | |
| Credit Suisse(CIK) | 2.94 | 2025-10-01 | 2005-01-03 |
Daily K
Minute K
|
4.70
2005-07-13
|
1.66
2008-11-20
|
5.3M
2021-01-08
|
0.0M
2016-07-01
|
+22.77%
2008-08-18
|
-16.47%
2020-03-13
|
+19.17%
2008-12
|
-23.64%
2020-03
|
5206 | 43.3% | 40.6% | |
| Western Asset Mortgage Defined Opp(DMO) | 11.76 | 2025-10-01 | 2010-02-24 |
Daily K
Minute K
|
27.56
2013-01-31
|
10.00
2023-10-30
|
0.5M
2023-04-13
|
0.0M
2016-02-09
|
+15.34%
2020-03-19
|
-25.03%
2020-03-18
|
+9.28%
2020-04
|
-36.54%
2020-03
|
3913 | 50.3% | 45.8% | |
| Voya Global Equity Divid Premium Op(IGD) | 5.92 | 2025-10-01 | 2005-03-29 |
Daily K
Minute K
|
23.94
2006-12-27
|
3.79
2020-03-23
|
2.6M
2024-07-19
|
0.0M
2016-02-05
|
+34.21%
2008-10-10
|
-12.08%
2008-11-19
|
+27.70%
2009-03
|
-19.01%
2020-03
|
5149 | 49.0% | 43.7% | |
| Spotify Tech(SPOT) | 700.68 | 2025-10-01 | 2018-04-03 |
Daily K
Minute K
|
785.00
2025-06-27
|
69.29
2022-11-04
|
30.5M
2018-04-03
|
0.4M
2019-11-29
|
+16.17%
2019-10-25
|
-16.76%
2022-02-03
|
+41.31%
2020-06
|
-33.86%
2022-04
|
1871 | 52.3% | 47.4% | |
| DBS Group Holdings ADR(DBSDY) | 160.82 | 2025-10-01 | 2015-01-02 |
Daily K
Minute K
|
165.39
2025-09-11
|
32.38
2016-02-03
|
0.9M
2016-01-14
|
0.0M
2024-05-07
|
+10.80%
2020-03-24
|
-10.26%
2020-03-09
|
+23.16%
2020-11
|
-25.56%
2020-03
|
2689 | 51.9% | 47.6% | |
| Kyverna Therapeutics(KYTX) | 5.97 | 2025-10-01 | 2024-02-08 |
Daily K
Minute K
|
35.06
2024-02-08
|
1.78
2025-04-17
|
6.0M
2024-02-08
|
0.1M
2025-04-29
|
+16.40%
2024-11-19
|
-34.00%
2024-06-13
|
+18.00%
2024-11
|
-42.62%
2024-06
|
399 | 43.6% | 53.6% | |
| Clough Global Allocation(GLV) | 5.97 | 2025-10-01 | 2005-01-03 |
Daily K
Minute K
|
28.35
2005-11-25
|
4.70
2023-10-31
|
0.4M
2022-05-05
|
0.0M
2016-07-01
|
+16.84%
2008-10-07
|
-24.74%
2020-03-17
|
+21.09%
2009-03
|
-23.39%
2008-09
|
5206 | 50.2% | 45.9% | |
| Cherry Hill Mortgage Investment(CHMI_pb) | 24.05 | 2025-10-01 | 2019-02-05 |
Daily K
Minute K
|
26.95
2020-02-10
|
4.63
2020-03-18
|
1.0M
2019-02-05
|
-
2025-09-10
|
+74.43%
2020-03-19
|
-50.85%
2020-03-18
|
+56.85%
2020-04
|
-43.59%
2020-03
|
1595 | 50.1% | 44.6% | |
| TJX(TJX) | 144.32 | 2025-10-01 | 2005-01-03 |
Daily K
Minute K
|
145.58
2025-08-20
|
17.80
2008-11-20
|
33.2M
2008-10-10
|
0.1M
2016-07-01
|
+12.90%
2020-11-06
|
-49.41%
2018-11-07
|
+22.75%
2020-11
|
-55.65%
2018-11
|
5205 | 51.3% | 47.9% | |
| Flaherty & Crumrine Preferredome(PFD) | 12.03 | 2025-10-01 | 2005-01-03 |
Daily K
Minute K
|
20.88
2020-12-24
|
2.04
2008-10-10
|
0.4M
2010-05-06
|
0.0M
2016-02-05
|
+74.47%
2008-09-26
|
-25.66%
2020-03-17
|
+24.23%
2020-04
|
-41.04%
2008-09
|
5206 | 50.2% | 45.8% | |
| Wal Mart de Mexico ADR(WMMVY) | 30.11 | 2025-10-01 | 2015-01-02 |
Daily K
Minute K
|
43.90
2024-02-07
|
15.95
2017-01-20
|
1.6M
2020-10-15
|
0.0M
2015-11-27
|
+8.35%
2020-03-25
|
-11.23%
2020-03-16
|
+23.99%
2015-02
|
-21.88%
2020-03
|
2689 | 50.5% | 48.5% | |
| Embraer ADR(ERJ) | 60.56 | 2025-10-01 | 2005-01-03 |
Daily K
Minute K
|
62.09
2025-09-10
|
3.96
2020-10-29
|
16.9M
2017-12-21
|
0.0M
2016-02-10
|
+22.16%
2017-12-18
|
-23.49%
2020-03-12
|
+45.26%
2020-11
|
-51.85%
2020-03
|
5206 | 50.0% | 49.1% | |
| Payoneer Global Inc(PAYO) | 6.06 | 2025-10-01 | 2021-06-28 |
Daily K
Minute K
|
11.29
2024-11-25
|
3.33
2022-05-12
|
52.6M
2022-10-11
|
0.4M
2021-10-11
|
+31.39%
2022-05-10
|
-19.60%
2024-02-27
|
+34.17%
2022-07
|
-30.77%
2022-11
|
1058 | 48.8% | 48.4% | |
| Blackstone GSO Strate Credit Closed(BGB) | 12.15 | 2025-10-01 | 2012-09-26 |
Daily K
Minute K
|
20.19
2012-10-24
|
7.91
2020-03-19
|
1.8M
2012-09-26
|
0.0M
2016-07-01
|
+12.85%
2020-03-20
|
-26.08%
2020-03-13
|
+10.68%
2020-04
|
-24.78%
2020-03
|
3259 | 49.0% | 44.6% | |
| Apple(AAPL) | 255.41 | 2025-10-01 | 2005-01-03 |
Daily K
Minute K
|
705.07
2012-09-21
|
33.11
2005-05-11
|
843.2M
2008-01-23
|
2.7M
2016-07-01
|
+15.33%
2025-04-09
|
-85.49%
2014-06-09
|
+21.95%
2020-04
|
-85.22%
2014-06
|
5206 | 52.8% | 46.9% | |
| Synovus(SNV) | 48.67 | 2025-10-01 | 2005-01-03 |
Daily K
Minute K
|
61.06
2025-07-22
|
0.94
2011-10-04
|
62.6M
2010-04-29
|
0.1M
2006-11-24
|
+604.46%
2014-05-05
|
-55.15%
2008-01-02
|
+616.13%
2014-05
|
-51.71%
2009-01
|
5206 | 49.8% | 47.8% | |
| Horizon Finance(HRZN) | 6.09 | 2025-10-01 | 2010-10-29 |
Daily K
Minute K
|
19.08
2021-11-15
|
4.51
2020-03-18
|
2.3M
2025-04-30
|
0.0M
2016-02-12
|
+29.33%
2020-03-18
|
-34.21%
2020-03-17
|
+32.01%
2020-04
|
-33.98%
2020-03
|
3738 | 50.4% | 45.6% | |
| Oxford Lane Capital 7 Prf(OXLCN) | 24.35 | 2025-10-01 | 2014-06-02 |
Daily K
Minute K
|
26.20
2014-06-12
|
21.40
2022-10-21
|
0.4M
2016-02-18
|
0.0M
2023-06-12
|
+3.88%
2022-10-27
|
-3.73%
2014-11-12
|
+5.15%
2016-02
|
-7.19%
2016-01
|
1572 | 47.5% | 45.0% | |
| Hanmi(HAFC) | 24.49 | 2025-10-01 | 2005-01-03 |
Daily K
Minute K
|
37.69
2005-01-04
|
0.75
2009-03-05
|
2.9M
2011-11-15
|
0.0M
2009-12-24
|
+657.45%
2011-11-04
|
-48.92%
2005-02-15
|
+750.57%
2011-12
|
-51.55%
2005-02
|
5205 | 48.7% | 48.3% | |
| PennyMac Mortgage A(PMT_pa) | 24.56 | 2025-10-01 | 2017-03-03 |
Daily K
Minute K
|
28.42
2019-08-26
|
5.93
2020-03-18
|
1.5M
2017-03-06
|
0.0M
2018-06-08
|
+90.63%
2020-03-16
|
-48.19%
2020-03-13
|
+37.72%
2020-04
|
-35.85%
2020-03
|
2143 | 50.1% | 45.9% | |