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 | ||||||
| Crescent Capital BDC(CCAP) | 14.14 | 2025-10-01 | 2020-02-03 |
Daily K
Minute K
|
21.48
2021-10-13
|
6.21
2020-03-23
|
1.7M
2024-05-16
|
0.0M
2020-07-23
|
+29.00%
2020-03-24
|
-22.09%
2020-03-16
|
+19.13%
2020-05
|
-39.46%
2020-03
|
1410 | 50.3% | 46.6% | |
| RiverNorth Managed Duration Municipal(RMM) | 14.16 | 2025-10-01 | 2011-12-12 |
Daily K
Minute K
|
21.97
2021-08-13
|
4.81
2011-12-15
|
1.0M
2019-07-26
|
0.0M
2014-01-13
|
+223.67%
2019-07-26
|
-13.61%
2020-03-16
|
+38.35%
2012-01
|
-16.08%
2012-03
|
2585 | 48.7% | 47.9% | |
| Safran(SAF) | 350.00 | 2025-10-01 | 2015-01-07 |
Daily K
Minute K
|
344.77
2025-08-14
|
55.30
2016-02-11
|
0.2M
2023-01-27
|
0.0M
2024-10-28
|
+23.04%
2020-03-25
|
-21.26%
2020-03-12
|
+38.46%
2020-11
|
-33.31%
2020-03
|
2011 | 52.5% | 46.7% | |
| Bloomin Brands(BLMN) | 7.20 | 2025-10-01 | 2012-08-08 |
Daily K
Minute K
|
32.81
2021-04-30
|
4.54
2020-03-17
|
20.0M
2019-05-31
|
0.0M
2012-12-24
|
+29.64%
2020-03-24
|
-30.67%
2025-08-06
|
+96.57%
2020-04
|
-61.30%
2020-03
|
3291 | 49.2% | 49.6% | |
| Credo Technology Holding(CRDO) | 144.97 | 2025-10-01 | 2022-01-27 |
Daily K
Minute K
|
168.42
2025-09-11
|
7.20
2023-05-04
|
25.0M
2023-02-15
|
0.2M
2022-11-25
|
+47.89%
2024-12-02
|
-46.80%
2023-02-15
|
+64.86%
2023-05
|
-40.86%
2023-02
|
909 | 52.8% | 46.3% | |
| New Gold(NGD) | 7.28 | 2025-10-01 | 2005-01-03 |
Daily K
Minute K
|
14.15
2011-09-09
|
0.39
2020-03-16
|
79.1M
2019-09-20
|
0.0M
2005-01-06
|
+102.15%
2008-09-17
|
-38.09%
2008-09-18
|
+63.16%
2009-05
|
-74.57%
2008-10
|
5202 | 47.6% | 47.8% | |
| Kodiak Gas Services(KGS) | 36.72 | 2025-10-01 | 2023-06-29 |
Daily K
Minute K
|
50.43
2025-01-30
|
15.05
2023-07-05
|
10.5M
2025-08-05
|
0.1M
2023-11-24
|
+11.05%
2025-04-09
|
-14.99%
2025-03-06
|
+29.91%
2024-11
|
-3.25%
2023-09
|
554 | 53.2% | 44.6% | |
| Commonwealth Bank of Australia PK(CMWAY) | 111.17 | 2025-10-01 | 2015-01-02 |
Daily K
Minute K
|
127.74
2025-06-24
|
31.00
2020-03-23
|
2.2M
2025-05-19
|
0.0M
2015-11-27
|
+13.36%
2020-03-17
|
-14.23%
2020-03-16
|
+19.87%
2020-11
|
-27.41%
2020-03
|
2689 | 52.1% | 47.1% | |
| Nike(NKE) | 74.25 | 2025-10-01 | 2005-01-03 |
Daily K
Minute K
|
179.10
2021-11-05
|
38.24
2009-03-09
|
130.0M
2024-06-28
|
0.6M
2016-02-16
|
+15.53%
2021-06-24
|
-51.39%
2012-12-24
|
+19.02%
2009-09
|
-53.12%
2015-12
|
5204 | 51.1% | 48.3% | |
| Avnet(AVT) | 52.31 | 2025-10-01 | 2005-01-03 |
Daily K
Minute K
|
59.24
2024-10-30
|
11.88
2008-11-21
|
9.0M
2008-04-15
|
0.0M
2025-07-15
|
+15.01%
2008-10-10
|
-20.04%
2020-03-18
|
+34.29%
2008-12
|
-29.60%
2008-10
|
5206 | 51.2% | 48.0% | |
| Global Blue Group Holding(GB) | 7.49 | 2025-08-15 | 2005-01-03 |
Daily K
Minute K
|
63.19
2015-09-17
|
3.49
2022-12-19
|
14.8M
2025-02-20
|
0.0M
2022-08-04
|
+18.71%
2022-12-05
|
-68.41%
2020-08-31
|
+53.33%
2020-11
|
-25.64%
2016-01
|
4140 | 49.7% | 47.8% | |
| Genie Energy(GNE) | 14.99 | 2025-10-01 | 2011-10-26 |
Daily K
Minute K
|
30.90
2023-12-27
|
3.82
2018-04-12
|
2.8M
2023-06-23
|
0.0M
2011-10-26
|
+26.02%
2016-04-14
|
-28.80%
2019-07-23
|
+76.67%
2015-04
|
-37.17%
2013-12
|
3489 | 49.5% | 47.6% | |
| RiverNorth Managed Duration Municipal(RMMZ) | 14.99 | 2025-10-01 | 2022-02-11 |
Daily K
Minute K
|
20.50
2022-02-24
|
12.92
2023-10-30
|
1.5M
2022-02-11
|
0.0M
2022-08-05
|
+5.14%
2022-05-19
|
-4.85%
2022-03-15
|
+8.17%
2022-11
|
-13.42%
2022-04
|
899 | 46.3% | 50.5% | |
| Third Coast Bancshares(TCBX) | 37.49 | 2025-10-01 | 2021-11-09 |
Daily K
Minute K
|
41.25
2025-09-05
|
12.31
2023-05-04
|
1.1M
2022-06-24
|
0.0M
2023-07-03
|
+15.48%
2022-10-20
|
-9.30%
2022-07-22
|
+29.33%
2023-07
|
-15.30%
2022-07
|
948 | 47.9% | 49.3% | |
| Neuberger Berman Hi-Yield(NHS) | 7.50 | 2025-10-01 | 2005-01-03 |
Daily K
Minute K
|
16.48
2005-01-03
|
4.28
2008-11-21
|
0.8M
2009-11-17
|
0.0M
2016-02-17
|
+22.33%
2008-10-03
|
-19.03%
2020-03-11
|
+21.52%
2008-12
|
-26.25%
2020-03
|
5203 | 49.9% | 44.8% | |
| Empire State Realty OP LP(OGCP) | 7.51 | 2025-09-30 | 2013-10-08 |
Daily K
Minute K
|
36.40
2013-10-10
|
4.70
2023-05-19
|
0.1M
2019-05-17
|
-
2025-09-05
|
+39.93%
2020-09-28
|
-48.57%
2013-10-10
|
+65.27%
2020-11
|
-43.48%
2013-10
|
2284 | 42.7% | 40.3% | |
| Titan(TWI) | 7.57 | 2025-10-01 | 2005-01-03 |
Daily K
Minute K
|
47.49
2008-07-30
|
1.05
2020-05-14
|
7.6M
2013-02-26
|
0.0M
2025-07-15
|
+36.48%
2008-12-08
|
-29.74%
2018-08-01
|
+83.21%
2020-11
|
-42.97%
2008-10
|
5186 | 48.7% | 49.4% | |
| Maiden Holdings(MHLA) | 15.15 | 2025-10-01 | 2016-06-15 |
Daily K
Minute K
|
28.60
2016-08-25
|
10.89
2020-03-19
|
0.2M
2020-07-14
|
0.0M
2022-06-08
|
+14.00%
2018-12-24
|
-21.23%
2020-03-18
|
+25.03%
2020-05
|
-19.82%
2020-03
|
2299 | 47.1% | 45.7% | |
| NYLI MacKay DefinedTerm Muni Opportunities Fund(MMD) | 15.20 | 2025-10-01 | 2012-08-03 |
Daily K
Minute K
|
24.50
2021-05-17
|
14.00
2025-04-09
|
0.6M
2024-12-23
|
0.0M
2016-02-08
|
+9.16%
2020-03-24
|
-11.38%
2020-03-20
|
+8.55%
2020-05
|
-11.12%
2022-09
|
3296 | 48.4% | 47.6% | |
| Cohen Steers RE Opportunities(RLTY) | 15.27 | 2025-10-01 | 2022-02-24 |
Daily K
Minute K
|
20.50
2022-04-08
|
11.38
2023-10-25
|
1.3M
2022-02-24
|
0.0M
2022-03-18
|
+6.62%
2022-11-02
|
-9.87%
2022-05-06
|
+15.49%
2023-01
|
-20.08%
2022-09
|
890 | 49.6% | 47.8% | |
| inTest(INTT) | 7.71 | 2025-10-01 | 2005-01-03 |
Daily K
Minute K
|
27.17
2023-06-13
|
0.10
2008-11-19
|
1.6M
2021-04-21
|
0.0M
2005-02-02
|
+75.00%
2008-08-15
|
-40.00%
2009-01-29
|
+106.96%
2010-04
|
-45.27%
2020-03
|
5192 | 46.3% | 45.0% | |
| ZALANDO ADR(ZLNDY) | 15.46 | 2025-10-01 | 2015-09-25 |
Daily K
Minute K
|
62.33
2021-02-16
|
8.68
2024-01-17
|
1.7M
2016-07-21
|
0.0M
2015-11-09
|
+23.09%
2019-02-28
|
-13.21%
2022-05-04
|
+40.25%
2016-07
|
-31.20%
2022-06
|
2393 | 50.0% | 48.6% | |
| Shell(SHEL) | 36.43 | 2025-10-01 | 2015-01-02 |
Daily K
Minute K
|
38.00
2025-08-28
|
10.70
2020-03-18
|
4.5M
2021-02-03
|
0.0M
2019-09-20
|
+15.33%
2020-03-20
|
-16.14%
2020-03-05
|
+27.83%
2020-11
|
-21.83%
2020-03
|
2650 | 49.8% | 48.6% | |
| BRT(BRT) | 15.60 | 2025-10-01 | 2005-01-03 |
Daily K
Minute K
|
32.35
2006-09-21
|
2.30
2008-11-24
|
2.1M
2006-12-06
|
0.0M
2011-04-15
|
+40.54%
2009-01-02
|
-26.23%
2020-03-17
|
+38.32%
2017-09
|
-49.04%
2008-11
|
5188 | 47.6% | 46.7% | |
| Vodacom Group Ltd PK(VDMCY) | 7.88 | 2025-10-01 | 2015-01-02 |
Daily K
Minute K
|
14.66
2018-02-15
|
4.56
2024-04-24
|
1.7M
2023-06-20
|
0.0M
2021-06-08
|
+32.96%
2020-03-16
|
-15.09%
2020-03-13
|
+21.09%
2018-07
|
-22.87%
2018-06
|
2688 | 48.8% | 48.4% | |
| Apartment Invest(AIV) | 7.90 | 2025-10-01 | 2005-01-03 |
Daily K
Minute K
|
65.79
2007-02-09
|
4.40
2020-12-17
|
98.3M
2020-12-15
|
0.1M
2005-11-25
|
+29.16%
2020-12-01
|
-87.51%
2020-12-15
|
+32.25%
2009-04
|
-86.53%
2020-12
|
5206 | 51.0% | 47.0% | |
| Invesco Van Kampen Bond Fund(VBF) | 15.81 | 2025-10-01 | 2005-01-03 |
Daily K
Minute K
|
22.67
2012-07-09
|
11.42
2008-10-10
|
0.4M
2014-11-20
|
0.0M
2016-02-16
|
+12.97%
2008-09-29
|
-10.01%
2008-09-26
|
+8.72%
2020-05
|
-11.77%
2008-09
|
5204 | 48.4% | 46.8% | |
| Palvella Therapeutics(PVLA) | 63.23 | 2025-10-01 | 2024-12-16 |
Daily K
Minute K
|
61.48
2025-09-11
|
11.17
2024-12-30
|
1.1M
2025-06-27
|
0.0M
2024-12-31
|
+18.48%
2025-02-13
|
-16.31%
2025-04-07
|
+-6.47%
2024-12
|
-6.47%
2024-12
|
165 | 53.9% | 43.0% | |
| Liberty Broadband Srs C(LBRDK) | 63.37 | 2025-10-01 | 2014-11-05 |
Daily K
Minute K
|
194.05
2021-09-02
|
42.12
2014-12-31
|
9.6M
2017-12-27
|
0.0M
2016-01-11
|
+25.92%
2024-09-19
|
-19.05%
2025-07-25
|
+25.47%
2024-09
|
-28.50%
2022-09
|
2725 | 51.5% | 48.0% | |
| Vitalhub(VHI) | 7.94 | 2025-10-01 | 2021-02-04 |
Daily K
Minute K
|
10.58
2025-08-08
|
1.69
2022-10-13
|
0.4M
2024-05-15
|
-
2025-07-31
|
+18.29%
2022-10-13
|
-14.64%
2021-06-17
|
+54.55%
2023-11
|
-15.10%
2022-06
|
415 | 48.7% | 46.7% | |
| BOK Financial(BOKF) | 111.34 | 2025-10-01 | 2005-01-03 |
Daily K
Minute K
|
121.58
2024-11-25
|
22.53
2009-03-06
|
1.5M
2016-01-13
|
0.0M
2006-11-24
|
+19.92%
2020-03-13
|
-25.53%
2020-03-09
|
+25.70%
2020-04
|
-43.03%
2020-03
|
5205 | 50.5% | 48.7% | |
| PIMCO Municipal Income Fund II(PML) | 7.95 | 2025-10-01 | 2005-01-03 |
Daily K
Minute K
|
16.20
2019-08-05
|
5.05
2008-12-12
|
1.5M
2012-01-23
|
0.0M
2016-02-09
|
+18.94%
2008-10-02
|
-26.13%
2008-11-18
|
+14.38%
2008-12
|
-19.81%
2008-10
|
5206 | 48.9% | 45.4% | |
| American Homes 4 Rent(AMH_pg) | 24.09 | 2025-10-01 | 2018-06-15 |
Daily K
Minute K
|
28.05
2019-09-03
|
16.50
2020-03-18
|
0.8M
2019-10-03
|
0.0M
2025-07-02
|
+12.52%
2020-03-16
|
-23.72%
2020-03-13
|
+10.84%
2019-02
|
-10.29%
2020-03
|
1792 | 47.5% | 48.3% | |
| Bankinter ADR(BKNIY) | 16.09 | 2025-10-01 | 2015-01-02 |
Daily K
Minute K
|
15.70
2025-08-25
|
2.34
2020-03-18
|
3.4M
2024-10-25
|
0.0M
2015-02-24
|
+19.65%
2020-11-04
|
-22.96%
2020-03-12
|
+27.18%
2020-11
|
-41.44%
2020-03
|
1270 | 49.9% | 46.7% | |
| EDP Energias de Portugal ADR(EDPFY) | 48.32 | 2025-10-01 | 2015-01-02 |
Daily K
Minute K
|
69.49
2021-01-08
|
27.57
2016-11-16
|
0.9M
2025-01-08
|
0.0M
2019-09-06
|
+12.00%
2018-05-09
|
-12.49%
2020-03-12
|
+23.01%
2020-12
|
-15.37%
2020-03
|
2679 | 51.1% | 47.9% | |
| Pioneer Muni Highome Advantag Trust(MAV) | 8.08 | 2025-08-22 | 2005-01-03 |
Daily K
Minute K
|
16.34
2012-11-09
|
6.37
2023-10-27
|
1.7M
2009-03-09
|
0.0M
2016-02-17
|
+10.83%
2008-09-29
|
-13.22%
2020-03-06
|
+27.59%
2009-01
|
-22.95%
2008-09
|
5193 | 49.6% | 43.9% | |
| Canterbury Park(CPHC) | 16.17 | 2025-10-01 | 2008-09-08 |
Daily K
Minute K
|
32.92
2022-04-27
|
5.20
2009-01-27
|
0.3M
2015-04-27
|
-
2025-07-25
|
+37.28%
2023-11-15
|
-28.40%
2023-11-14
|
+41.61%
2022-04
|
-26.53%
2022-05
|
4176 | 43.4% | 42.9% | |
| Passage Bio(PASG) | 8.13 | 2025-10-01 | 2020-02-28 |
Daily K
Minute K
|
38.23
2020-06-24
|
0.26
2025-05-14
|
16.2M
2023-12-20
|
0.0M
2025-08-28
|
+69.52%
2024-11-19
|
-33.83%
2020-03-13
|
+79.54%
2024-11
|
-43.85%
2024-12
|
1392 | 44.5% | 52.4% | |
| CTO Realty Growth(CTO) | 16.26 | 2025-10-01 | 2005-01-03 |
Daily K
Minute K
|
90.25
2005-07-12
|
15.63
2023-10-03
|
6.0M
2024-09-10
|
0.0M
2016-02-12
|
+20.35%
2008-11-20
|
-66.21%
2022-07-01
|
+31.53%
2009-03
|
-28.39%
2009-02
|
5204 | 49.6% | 49.1% | |
| Regulus Therapeutics(RGLS) | 8.16 | 2025-06-24 | 2012-10-09 |
Daily K
Minute K
|
25.60
2014-11-10
|
0.16
2022-05-09
|
167.9M
2024-03-12
|
0.0M
2012-11-13
|
+1,009.52%
2018-10-02
|
-52.13%
2018-07-03
|
+785.00%
2018-10
|
-60.22%
2018-07
|
3192 | 46.7% | 49.4% | |
| Timberland(TSBK) | 32.92 | 2025-10-01 | 2005-01-03 |
Daily K
Minute K
|
39.45
2018-07-06
|
1.94
2009-02-23
|
1.0M
2021-06-25
|
0.0M
2017-05-04
|
+34.19%
2009-02-24
|
-49.59%
2007-05-17
|
+29.00%
2009-03
|
-56.08%
2007-06
|
5201 | 46.1% | 45.9% | |
| Informatica(INFA) | 24.86 | 2025-10-01 | 2005-01-03 |
Daily K
Minute K
|
62.42
2011-07-07
|
6.99
2005-01-24
|
68.4M
2025-05-27
|
0.0M
2015-11-27
|
+21.42%
2009-04-24
|
-32.85%
2021-10-27
|
+30.95%
2023-11
|
-30.07%
2022-02
|
3640 | 50.6% | 47.6% | |
| Triton International(TRTN_pc) | 24.98 | 2025-10-01 | 2019-11-01 |
Daily K
Minute K
|
28.22
2021-06-30
|
9.30
2020-03-19
|
2.4M
2019-11-01
|
0.0M
2023-11-24
|
+12.83%
2020-03-23
|
-26.86%
2020-03-11
|
+35.16%
2020-04
|
-28.36%
2020-03
|
1472 | 51.8% | 46.0% | |
| First Financial Bankshares(FFIN) | 33.64 | 2025-10-01 | 2005-01-03 |
Daily K
Minute K
|
67.52
2013-11-29
|
20.70
2020-03-12
|
12.8M
2019-03-21
|
0.0M
2016-07-01
|
+14.29%
2024-10-31
|
-49.46%
2014-06-03
|
+33.13%
2024-07
|
-47.51%
2014-06
|
5205 | 49.4% | 49.2% | |
| Allegion PLC(ALLE) | 176.74 | 2025-10-01 | 2013-11-18 |
Daily K
Minute K
|
177.75
2025-09-11
|
40.24
2013-12-09
|
5.1M
2013-12-02
|
0.0M
2016-07-01
|
+12.43%
2020-04-06
|
-12.61%
2020-03-16
|
+18.86%
2020-04
|
-23.86%
2020-03
|
2971 | 52.4% | 47.1% | |
| Nucor(NUE) | 135.39 | 2025-10-01 | 2005-01-03 |
Daily K
Minute K
|
203.00
2024-04-09
|
25.25
2008-11-20
|
22.1M
2008-05-23
|
0.1M
2016-02-11
|
+27.77%
2008-10-13
|
-49.29%
2006-06-01
|
+49.22%
2008-12
|
-25.36%
2024-12
|
5206 | 50.8% | 48.8% | |
| Tri Continental Closed Fund(TY) | 34.04 | 2025-10-01 | 2005-01-03 |
Daily K
Minute K
|
35.91
2021-12-13
|
6.86
2009-03-06
|
2.1M
2006-01-06
|
0.0M
2016-07-01
|
+13.10%
2008-10-03
|
-13.72%
2020-03-17
|
+17.88%
2020-04
|
-20.95%
2020-03
|
5205 | 53.1% | 43.8% | |
| Y mAbs Therapeutics(YMAB) | 8.61 | 2025-09-15 | 2018-09-21 |
Daily K
Minute K
|
55.22
2020-11-09
|
2.70
2023-03-24
|
20.0M
2025-08-05
|
0.0M
2019-02-27
|
+103.34%
2025-08-05
|
-59.57%
2022-10-27
|
+86.17%
2024-01
|
-72.82%
2022-10
|
1751 | 48.2% | 50.3% | |
| Occidental Petroleum(OXY_t) | 25.78 | 2025-10-01 | 2020-07-30 |
Daily K
Minute K
|
55.04
2022-08-29
|
2.29
2020-09-11
|
9.0M
2020-08-04
|
0.0M
2025-07-03
|
+31.99%
2020-11-16
|
-20.00%
2020-07-30
|
+93.96%
2020-11
|
-45.37%
2020-08
|
1287 | 48.2% | 50.6% | |
| Dayforce(DAY) | 68.95 | 2025-10-01 | 2024-02-01 |
Daily K
Minute K
|
82.69
2024-11-25
|
47.08
2024-07-09
|
13.1M
2025-08-21
|
0.4M
2024-12-24
|
+25.98%
2025-08-18
|
-8.48%
2025-04-04
|
+17.78%
2024-07
|
-14.27%
2024-05
|
404 | 52.0% | 46.5% | |