× 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:NYSE; Filtered : by formula:Stocks in a New Downtrend (ADX); 1212.00s
Select Ticker Company Name Quote Date Last Price Open High Low Close Volume Change Exchange
Adams Diversified Equity Fund 02-13-2026 23.17 23.17 23.32 23.11 23.27 174585 0.43 % NYSE
Amtd Idea Group 02-13-2026 0.99 0.99 1.01 0.97 1.01 53147 2.02 % NYSE
Booz Allen Hamilton Holding Corp 02-13-2026 77.93 78.29 80.17 77.81 79.31 1926468 1.77 % NYSE
Blackrock Health Sciences Trust II 02-13-2026 14.93 14.83 15.08 14.83 14.97 182825 0.27 % NYSE
Burlington Stores Inc 02-13-2026 293.75 295.00 304.08 290.99 302.37 1142539 2.93 % NYSE
Coty Inc 02-13-2026 2.50 2.52 2.56 2.48 2.50 8623871 0.00 % NYSE
Eagle Point Institutional Income Fund 02-13-2026 25.22 25.14 25.23 25.14 25.23 1496 0.04 % NYSE
Sound Enhanced Fixed Income ETF 02-13-2026 17.93 17.92 17.94 17.80 17.89 5580 -0.22 % NYSE
Innovative Industrial Properties 02-13-2026 45.52 46.00 46.35 45.50 45.93 218188 0.90 % NYSE
Irsa Inversiones Y Representaciones S.A. ADR 02-13-2026 15.05 15.13 15.39 14.93 15.21 144900 1.06 % NYSE
Jacobs Engineering Group Inc 02-13-2026 131.52 132.05 136.86 131.11 132.78 1827037 0.96 % NYSE
Macerich Company 02-13-2026 17.80 17.94 18.54 17.80 18.52 3338782 4.04 % NYSE
Marsh & Mclennan Companies 01-13-2026 185.63 185.21 185.24 181.83 182.70 2165803 -1.58 % NYSE
Blackrock Muniholdings California Quality Fund 02-13-2026 10.85 10.85 10.85 10.77 10.77 295216 -0.74 % NYSE
Piedmont Office Realty Trust 02-13-2026 7.82 7.83 8.25 7.65 8.25 1424264 5.50 % NYSE
Redwire Corp 02-13-2026 7.88 8.13 8.49 7.65 8.01 16523046 1.65 % NYSE
Rexford Industrial Realty Inc 02-13-2026 36.89 36.78 37.54 36.71 37.20 3087938 0.84 % NYSE
The Charles Schwab Corp 02-13-2026 95.07 94.06 94.51 93.01 93.71 12307355 -1.43 % NYSE
T1 Energy Inc 02-13-2026 6.21 6.21 6.42 5.91 6.12 14532029 -1.45 % NYSE
Zevia Pbc Cl A 02-13-2026 1.57 1.60 1.66 1.60 1.62 550090 3.18 % NYSE
Showing 1 to 20 records out of 20