× ANNOUNCEMENT --> Building Our New Website! Announcing our public “Beta” launch – view the new site today.
  • Notifications
    This feature only available to registered users.
  • Alerts
    This feature only available to registered users
    • Welcome Guest!
  • Login Signup
Share

Exchange:ALL; Filtered : by formula:New 10-Days Low; 1359.00s
Select Ticker Company Name Quote Date Last Price Open High Low Close Volume Change Exchange
Alcoa Corp 08-01-2025 29.96 29.19 29.28 28.10 28.39 6892740 -5.24 % NYSE
Advisorshares Dorsey Wright ETF 08-01-2025 78.41 77.04 77.36 76.84 77.35 2278 -1.35 % NASDAQ
American Airlines Gp 08-01-2025 11.49 11.21 11.21 10.90 11.02 71427291 -4.09 % NASDAQ
Applied Optoelect 08-01-2025 22.87 21.46 22.30 20.94 21.53 5826787 -5.86 % NASDAQ
Advance Auto Parts Inc 08-01-2025 53.07 53.00 53.56 51.84 52.71 1904122 -0.68 % NYSE
Graniteshares 2X Long Aapl Daily ETF 08-01-2025 20.68 21.05 21.59 19.22 19.37 1000903 -6.33 % NASDAQ
Ascentage Pharma Group Intl ADR 07-31-2025 37.50 37.00 37.50 36.00 37.20 9740 -0.80 % NASDAQ
Apple Inc 08-01-2025 207.56 210.86 213.58 201.50 202.38 94622712 -2.50 % NASDAQ
Innovator Equity Defined Protection ETF Apr 26 08-01-2025 27.44 27.37 27.39 27.32 27.36 1068 -0.29 % AMEX
Aapl Bull 2X ETF Direxion 08-01-2025 22.28 22.94 23.50 20.92 21.09 10019692 -5.34 % NASDAQ
Roundhill Aapl Weeklypay ETF 08-01-2025 34.56 35.18 35.57 33.29 33.56 53720 -2.89 % AMEX
T-Rex 2X Long Apple Daily Target ETF 08-01-2025 19.28 19.76 20.27 18.05 18.19 797669 -5.65 % AMEX
Kurv Yield Premium Apple [Aapl] ETF 08-01-2025 21.53 21.85 21.87 21.07 21.16 6212 -1.72 % AMEX
American Assets Trust 08-01-2025 19.03 19.00 19.07 18.48 18.69 595466 -1.79 % NYSE
Alpha Architect Global Factor Equity ETF 08-01-2025 26.69 26.57 26.60 26.57 26.60 302 -0.34 % NASDAQ
All Country Asia Ex Japan Ishares MSCI ETF 08-01-2025 83.70 83.12 83.18 82.53 82.90 364481 -0.96 % NASDAQ
Alpha Blue Capital US Small-Mid Cap Dynamic ETF 08-01-2025 28.82 28.37 28.48 28.19 28.42 4782 -1.39 % NASDAQ
Abeona Therapeutics 08-01-2025 6.37 6.25 6.58 6.17 6.49 769566 1.88 % NASDAQ
Abacus Fcf Leaders ETF 08-01-2025 69.61 68.75 68.75 68.23 68.34 9503 -1.82 % AMEX
Abacus Fcf Real Assets Leaders ETF 08-01-2025 28.68 28.41 28.52 28.41 28.52 2002 -0.56 % AMEX
Showing 1 to 20 records out of 5721