Stocks Prices
Prices are delayed. Last updated at 05 Dec 2025 05:00. Data poweredby
| Name | Price | Chg | % Chg | % Ytd | Vol | Buy Vol | Buy | Sell | Sell Vol | Open | High | Low | Rem |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| TXT | 83.140 | -0.560 | -0.67 | +8.69 | 1,298,691 | - | 53.530 | 53.540 | - | 83.635 | 84.090 | 82.760 | |
| LAKE | 15.220 | -0.560 | -3.55 | -40.43 | 79,462 | 8 | 11.150 | 11.310 | 13 | 15.495 | 15.495 | 15.190 | s |
| LNG | 207.900 | -0.560 | -0.27 | -3.24 | 2,261,158 | - | - | - | - | 208.460 | 209.340 | 206.580 | |
| LPX | 82.190 | -0.560 | -0.68 | -20.63 | 538,314 | - | 27.220 | 27.230 | - | 83.280 | 83.500 | 81.950 | |
| CIX | 21.750 | -0.560 | -2.51 | -16.83 | 7,765 | 47,100 | 3.800 | 3.810 | 76,900 | 22.150 | 22.280 | 21.750 | s |
| VOOV | 204.770 | -0.560 | -0.27 | - | 56,178 | - | - | - | - | 205.320 | 205.530 | 203.990 | |
| QQEW | 143.754 | -0.566 | -0.39 | - | 36,547 | - | 99.700 | 104.180 | - | 144.265 | 144.265 | 143.345 | s |
| QTWO | 72.650 | -0.570 | -0.78 | -27.82 | 723,405 | - | 41.800 | 41.850 | - | 73.740 | 74.045 | 72.470 | |
| PSLV | 19.040 | -0.570 | -2.91 | - | 8,785,496 | - | - | - | - | 19.305 | 19.355 | 18.840 | |
| BBSI | 34.910 | -0.570 | -1.61 | -19.64 | 110,053 | - | 83.270 | 83.890 | - | 35.600 | 35.700 | 34.770 | s |
| NGG | 75.910 | -0.580 | -0.76 | +27.75 | 381,694 | - | 60.590 | 60.600 | - | 76.105 | 76.580 | 75.790 | |
| BIP | 35.830 | -0.580 | -1.59 | +12.71 | 554,481 | - | 42.390 | 42.400 | - | 36.275 | 36.275 | 35.790 | |
| CZR | 22.940 | -0.580 | -2.47 | -31.36 | 5,233,803 | 11 | 41.140 | 41.170 | 10 | 23.365 | 23.470 | 22.535 | s |
| QQQ | 622.940 | -0.580 | -0.09 | - | 46,875,776 | 11 | 330.230 | 330.220 | 9 | 624.930 | 624.930 | 619.540 | s |
| LNN | 117.970 | -0.580 | -0.49 | -0.29 | 97,407 | - | 91.590 | 91.770 | - | 117.940 | 118.905 | 117.380 | |
| FDP | 36.940 | -0.580 | -1.55 | +11.23 | 145,495 | 47,100 | 3.800 | 3.810 | 76,900 | 37.540 | 37.550 | 36.860 | s |
| ZROZ | 66.780 | -0.580 | -0.86 | - | 572,343 | - | - | - | - | 67.200 | 67.200 | 66.645 | |
| BXP | 70.560 | -0.590 | -0.83 | -5.11 | 704,272 | 47,100 | 3.800 | 3.810 | 76,900 | 71.270 | 71.650 | 70.250 | s |
| JBSS | 71.930 | -0.590 | -0.81 | -17.43 | 55,606 | 8 | 113.280 | 113.930 | 8 | 72.580 | 72.975 | 71.810 | s |
| PARR | 44.080 | -0.590 | -1.32 | +168.94 | 771,721 | - | - | - | - | 44.585 | 44.710 | 43.260 | |
| JILL | 16.160 | -0.590 | -3.52 | -41.49 | 34,123 | - | 5.090 | 5.100 | - | 16.820 | 16.820 | 16.160 | |
| PFIS | 50.020 | -0.590 | -1.17 | -2.27 | 21,858 | 8 | 37.330 | 42.800 | 10 | 50.470 | 50.470 | 49.670 | |
| XNTK | 281.620 | -0.590 | -0.21 | - | 30,788 | - | - | - | - | 282.110 | 282.207 | 280.110 | |
| HDV | 122.850 | -0.590 | -0.48 | - | 699,335 | - | - | - | - | 123.420 | 123.650 | 122.540 | |
| UHT | 40.020 | -0.590 | -1.45 | +7.55 | 74,435 | - | 73.190 | 73.370 | - | 40.330 | 40.801 | 40.020 | |
| EMA | 47.390 | -0.590 | -1.23 | +6.37 | 139,772 | - | - | - | - | 47.820 | 48.230 | 47.370 | |
| GTY | 27.760 | -0.590 | -2.08 | -7.87 | 186,071 | 47,100 | 3.800 | 3.810 | 76,900 | 28.260 | 28.420 | 27.720 | s |
| SGI | 90.220 | -0.590 | -0.65 | +30.47 | 1,228,280 | - | - | - | - | 90.470 | 91.280 | 89.840 | |
| PARR | 44.080 | -0.590 | -1.32 | - | 771,721 | - | 21.230 | 21.240 | - | 44.585 | 44.710 | 43.260 | |
| BRC | 77.950 | -0.600 | -0.76 | +5.55 | 87,036 | 47,100 | 3.800 | 3.810 | 76,900 | 78.570 | 78.990 | 77.950 | s |
