US StockDetailed Quotes

Provided by Tiger Trade Technology Pte. Ltd.

ETF & Stock Investment

2,058.36

-3.9983-0.19%

Number of Gainers:302

Number of Losers:704

Number of Flat:18

PE:- -

High:2,077.51

Open:2,062.51

Low:2,058.07

Close:2,062.36

Volume:6.13B

Turnover:763.14B

Market Cap:95.82T

Float Cap:89.71T

Loading ...

Constituent

Name \| Symbol	Last	Change%	Change	Volume	Turnover	Market Cap

SPDR Portfolio Emerging Markets ETF US SPEM	51.76	-0.46%	-0.2400	1.73M	89.77M	17.47B
iShares S&P 500 Value ETF US IVE	228.28	-0.46%	-1.0600	863.91K	198.03M	48.50B
ISHARES ESG AWARE MSCI USA VALUE ETF US EVUS	36.26	-0.47%	-0.1700	38.53K	1.40M	375.65M
CME Group Inc US CME	261.98	-0.47%	-1.2400	1.90M	499.75M	94.20B
Proshares Ultra S&P500 US SSO	69.33	-0.47%	-0.3300	2.77M	194.09M	8.43B
Global X Uranium ETF US URA	39.85	-0.47%	-0.1900	2.27M	91.55M	5.59B
JPMorgan Equity Premium Income ETF US JEPI	56.22	-0.48%	-0.2700	4.31M	243.23M	45.30B
iShares J.P. Morgan USD Emerging Markets Bond ETF US EMB	90.84	-0.48%	-0.4400	11.19M	1.02B	12.86B
DTE Energy Co US DTE	121.8	-0.48%	-0.5900	2.25M	274.76M	25.30B
Vanguard S&P 500 Value ETF US VOOV	220.34	-0.48%	-1.0700	52.20K	11.56M	6.54B
Walt Disney US DIS	104.9	-0.48%	-0.5100	11.60M	1.22B	181.13B
Bio-Rad Laboratories US BIO	377.71	-0.48%	-1.8400	228.59K	86.50M	10.11B
M/I Homes US MHO	135.13	-0.49%	-0.6600	167.64K	22.67M	3.42B
FlexShares Morningstar Global Upstream Natural Resources Index Fund US GUNR	52.74	-0.49%	-0.2600	393.56K	20.89M	6.86B
Iron Mountain US IRM	110.95	-0.49%	-0.5500	1.85M	204.50M	33.01B
Monolithic Power US MPWR	1347.22	-0.50%	-6.7700	465.26K	624.90M	66.17B
Entergy US ETR	99.26	-0.50%	-0.5000	3.81M	379.35M	46.32B
Public Service Enterprise Group Inc US PEG	67.34	-0.50%	-0.3400	4.11M	277.41M	33.61B
Ally US ALLY	37.62	-0.50%	-0.1900	4.86M	182.20M	11.46B
Dimensional International Core Equity 2 ETF US DFIC	37.61	-0.50%	-0.1900	2.15M	81.26M	15.06B

1 ...25 26 27 28 29 ...52

{"basename":"","ssrTDKData":{"titleTemplate":"%s - Tiger Brokers","title":"Tiger Brokers | Global Stocks, Options & Futures Trading App","description":"Tiger Brokers, one-stop investment in US stocks, SGX stocks, HK stocks, A-shares & other global assets. One of the best stock trading platforms in Singapore.","keywords":"tiger brokers,tiger trade,tiger brokers singapore,broker online,stock trading in singapore,share trading singapore,brokerage firm singapore,trading app,stock broker singapore,stock trading platforms,trading account","social":{"ogDescription":"Tiger Brokers, one-stop investment in US stocks, SGX stocks, HK stocks, A-shares & other global assets. One of the best stock trading platforms in Singapore.","ogImage":"https://c1.itigergrowtha.com/portal5/static/media/og-logo.0a0bd8dc.png","ogUrl":"https://sg1.tigeractivity.com/stock/BK4585?page=27"},"companyName":"Tiger Brokers"},"pageData":{"isMobile":false,"isTiger":false,"isTTM":true,"region":"SGP","license":"TBSG","edition":"fundamental","symbol":"BK4585","isAnalysisPage":false},"__swrFallback__":{"@#url:\"https://hq.skytigris.cn/stock_info/detail/global\",params:#delay:false,,method:\"POST\",data:#items:@#symbol:\"BK4585\",,,,,undefined,":{"symbol":"BK4585","market":"US","secType":"PLATE","nameCN":"ETF & Stock Investment","latestPrice":2058.3613,"timestamp":1790798399999,"preClose":2062.3596,"halted":0,"volume":6129961130,"delay":0,"changeRate":-0.001939,"floatShares":0,"shares":0,"eps":0,"marketStatus":"Not Yet Opened","change":-3.998291,"latestTime":"09-30 16:00:00 EDT","open":2062.5142,"high":2077.513,"low":2058.074,"amount":763139035374.982,"amplitude":0.009426,"askPrice":0,"askSize":0,"bidPrice":0,"bidSize":0,"shortable":3,"etf":0,"tradingStatus":0,"nextMarketStatus":{"tag":"Open","tradingStatus":2,"beginTime":1790861400000},"marketStatusCode":0,"adr":0,"adjPreClose":0,"pbRate":5.196177,"peRate":25.339788,"turnoverRate":0.010257,"increases":293,"decrements":712,"flats":12,"marketCap":95815929840547.75,"floatMarketCap":89706078705270.5},"@#url:\"https://hq.skytigris.cn/stock_info/fundamental/all\",params:#delay:false,,method:\"POST\",data:#items:@#symbol:\"BK4585\",,,,,undefined,":{"symbol":"BK4585","high":2077.513,"amplitude":0.009426,"preClose":2062.3596,"low":2058.074,"pbRate":"5.186721","latestPrice":2058.3613,"volume":6129961130,"delay":0,"open":2062.5142,"prevYearClose":1827.5802,"prevWeekClose":2079.4448,"prevMonthClose":2058.3613,"prevQuarterClose":2058.3613,"fiveDayClose":2069.4614,"twentyDayClose":2048.795,"sixtyDayClose":2019.7522,"secType":"PLATE","market":"US","turnoverRate":0.010257,"peRate":25.295184,"marketCap":95815929840547.75,"floatMarketCap":89706078705270.5,"timestamp":1790798399999,"nameCN":"ETF & Stock Investment"},"@#url:\"https://hq.skytigris.cn/api/global/plate/up_down\",method:\"POST\",data:#delay:false,bkCodes:@\"BK4585\",,,,undefined,":{"bkCode":"BK4585","up":302,"down":704,"flat":18},"@#url:\"https://hq.skytigris.cn/market/quote/BK4585\",params:#size:20,page:26,delay:false,,,undefined,":{"totalPage":52,"list":[{"symbol":"SPEM","nameCN":"SPDR Portfolio Emerging Markets ETF","changeRate":-0.004615,"change":-0.24,"latestPrice":51.76,"close":51.76,"volume":1732243,"market":"US","high":51.975,"low":51.7,"preClose":52,"open":51.95,"turnoverRate":0.005133,"peRate":0,"amplitude":0.005288,"marketValue":17469000000,"askSize":100,"bidSize":100,"askPrice":56.98,"bidPrice":47.01,"week52High":53.5401,"week52Low":45.28,"changeRate5Day":-0.014095,"changeRate20Day":-0.017464,"changeRate60Day":0.014703,"changeRateWTD":-0.014846,"changeRateMTD":0,"changeRateQTD":0,"changeRateYTD":0.105747,"amount":89774756.92128,"eps":0,"lyrEps":0,"lyrPeRate":0,"pbRate":0,"volumeRatio":1.14501,"committee":0,"roa":0,"roe":0,"changeRate5Min":0.000097,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":1.3,"divideRate":0.025116,"floatMarketCap":17469000000,"shortable":3,"shares":337500000,"floatShares":337500000,"postHourTrading":{"tag":"盘后","latestPrice":51.75,"preClose":51.76,"latestTime":"19:30 EDT","volume":266,"amount":13766.74,"timestamp":1790811003698,"change":-0.00999999999999801,"changeRate":-0.00019319938176193992},"overnightTrading":{"tag":"夜盘","latestPrice":51.7599983215332,"preClose":51.7599983215332,"latestTime":"20261001 04:00 EDT","volume":0,"amount":0,"timestamp":1790841600000,"change":0,"changeRate":0},"impliedVol":0.118,"impliedVolPercentile":0.42},{"symbol":"IVE","nameCN":"iShares S&P 500 Value ETF","changeRate":-0.004622,"change":-1.06,"latestPrice":228.28,"close":228.28,"volume":863913,"market":"US","high":230.24,"low":228.17,"preClose":229.34,"open":229.59,"turnoverRate":0.004066,"peRate":5.118412,"amplitude":0.009026,"marketValue":48498086000,"askSize":100,"bidSize":100,"askPrice":263.37,"bidPrice":197.97,"week52High":239.93,"week52Low":202.45,"changeRate5Day":-0.015695,"changeRate20Day":-0.031891,"changeRate60Day":-0.010833,"changeRateWTD":-0.016204,"changeRateMTD":0,"changeRateQTD":0,"changeRateYTD":0.076437,"amount":198025361.160873,"eps":44.599773,"lyrEps":22.78232,"lyrPeRate":10.020051,"pbRate":1.040588,"volumeRatio":1.493544,"committee":0,"roa":0.011237,"roe":0.119837,"changeRate5Min":-0.00188,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":3.6068,"divideRate":0.0158,"floatMarketCap":48498086000,"shortable":3,"shares":212450000,"floatShares":212450000,"hourTrading":{"tag":"盘前","latestPrice":228.14,"preClose":228.28,"latestTime":"04:37 EDT","volume":1086,"amount":247808.2584,"timestamp":1790843862143,"change":-0.14000000000001478,"changeRate":-0.0006132819344665094},"preHourTrading":{"tag":"盘前","latestPrice":228.14,"preClose":228.28,"latestTime":"04:37 EDT","volume":1086,"amount":247808.2584,"timestamp":1790843862143,"change":-0.14000000000001478,"changeRate":-0.0006132819344665094},"postHourTrading":{"tag":"盘后","latestPrice":228.28,"preClose":228.28,"latestTime":"19:30 EDT","volume":105,"amount":24131.3298,"timestamp":1790811003485,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":228.27999877929688,"preClose":228.27999877929688,"latestTime":"20261001 04:00 EDT","volume":0,"amount":0,"timestamp":1790841600000,"change":0,"changeRate":0},"impliedVol":0.1383,"impliedVolPercentile":0.54},{"symbol":"EVUS","nameCN":"ISHARES ESG AWARE MSCI USA VALUE ETF","changeRate":-0.004666,"change":-0.17,"latestPrice":36.26,"close":36.26,"volume":38531,"market":"US","high":36.54,"low":36.26,"preClose":36.43,"open":36.48,"turnoverRate":0.003719,"peRate":0,"amplitude":0.007686,"marketValue":375653600,"askSize":100,"bidSize":100,"askPrice":58.01,"bidPrice":31.7,"week52High":37.56,"week52Low":30.56,"changeRate5Day":-0.011989,"changeRate20Day":-0.020132,"changeRate60Day":0.016256,"changeRateWTD":-0.015744,"changeRateMTD":0,"changeRateQTD":0,"changeRateYTD":0.13171,"amount":1401932.732235,"eps":-0.000012,"lyrEps":-0.000018,"lyrPeRate":0,"pbRate":0,"volumeRatio":1.292509,"committee":0,"roa":0,"roe":0,"changeRate5Min":-0.001515,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0.5252,"divideRate":0.014484,"floatMarketCap":375653600,"shortable":3,"shares":10360000,"floatShares":10360000,"postHourTrading":{"tag":"盘后","latestPrice":36.26,"preClose":36.26,"latestTime":"19:30 EDT","volume":9,"amount":326.34,"timestamp":1790811003726,"change":0,"changeRate":0},"impliedVol":0,"impliedVolPercentile":0},{"symbol":"CME","nameCN":"CME Group Inc","changeRate":-0.004711,"change":-1.24,"latestPrice":261.98,"close":261.98,"volume":1903275,"market":"US","high":264.88,"low":260.49,"preClose":263.22,"open":261.86,"turnoverRate":0.005309,"peRate":22.213856,"amplitude":0.016678,"marketValue":94202575320.74,"askSize":80,"bidSize":3,"askPrice":261.98,"bidPrice":257.21,"week52High":329.16,"week52Low":218.31,"changeRate5Day":-0.03257,"changeRate20Day":-0.085425,"changeRate60Day":0.088183,"changeRateWTD":-0.009453,"changeRateMTD":0,"changeRateQTD":0,"changeRateYTD":-0.040647,"amount":499745602.523804,"eps":11.79354,"lyrEps":11.16,"lyrPeRate":23.47491,"pbRate":3.55208,"volumeRatio":1.252891,"committee":-0.927711,"roa":0.014811,"roe":0.158018,"changeRate5Min":-0.00103,"earningDate":1792512000000,"earningTime":"Pre-Mkt","shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":11.2389,"divideRate":0.0429,"floatMarketCap":93916020548.82,"shortable":3,"shares":359579263,"floatShares":358485459,"hourTrading":{"tag":"盘前","latestPrice":261.98,"preClose":261.98,"latestTime":"04:18 EDT","volume":24,"amount":6272.91,"timestamp":1790842688535,"change":0,"changeRate":0},"preHourTrading":{"tag":"盘前","latestPrice":261.98,"preClose":261.98,"latestTime":"04:18 EDT","volume":24,"amount":6272.91,"timestamp":1790842688535,"change":0,"changeRate":0},"postHourTrading":{"tag":"盘后","latestPrice":261.98,"preClose":261.98,"latestTime":"19:51 EDT","volume":179489,"amount":47022544.986,"timestamp":1790812277370,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":261.1000061035156,"preClose":261.9800109863281,"latestTime":"20261001 04:00 EDT","volume":39,"amount":10188,"timestamp":1790841602370,"change":-0.8800048828125,"changeRate":-0.0033590535380900667},"impliedVol":0.3033,"impliedVolPercentile":0.892},{"symbol":"SSO","nameCN":"Proshares Ultra S&P500","changeRate":-0.004737,"change":-0.33,"latestPrice":69.33,"close":69.33,"volume":2774777,"market":"US","high":70.585,"low":69.27,"preClose":69.66,"open":70.02,"turnoverRate":0.022828,"peRate":47.551407,"amplitude":0.018877,"marketValue":8427061500,"askSize":100,"bidSize":797,"askPrice":69.43,"bidPrice":69.41,"week52High":72.7999,"week52Low":48.6308,"changeRate5Day":-0.014919,"changeRate20Day":0.000289,"changeRate60Day":0.027263,"changeRateWTD":-0.023246,"changeRateMTD":0,"changeRateQTD":0,"changeRateYTD":0.196996,"amount":194085565.824661,"eps":1.458001,"lyrEps":0,"lyrPeRate":0,"pbRate":0,"volumeRatio":1.005041,"committee":-0.273473,"roa":0,"roe":0,"changeRate5Min":-0.003665,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0.4784,"divideRate":0.0069,"floatMarketCap":8427061500,"shortable":3,"shares":121550000,"floatShares":121550000,"hourTrading":{"tag":"盘前","latestPrice":69.29,"preClose":69.33,"latestTime":"04:35 EDT","volume":9760,"amount":678945.0304,"timestamp":1790843748026,"change":-0.03999999999999204,"changeRate":-0.0005769508149429113},"preHourTrading":{"tag":"盘前","latestPrice":69.29,"preClose":69.33,"latestTime":"04:35 EDT","volume":9760,"amount":678945.0304,"timestamp":1790843748026,"change":-0.03999999999999204,"changeRate":-0.0005769508149429113},"postHourTrading":{"tag":"盘后","latestPrice":69.8709,"preClose":69.33,"latestTime":"19:58 EDT","volume":99167,"amount":6893429.8767,"timestamp":1790812729558,"change":0.5409000000000077,"changeRate":0.007801817395067182},"overnightTrading":{"tag":"夜盘","latestPrice":69.41000366210938,"preClose":69.33000183105469,"latestTime":"20261001 04:00 EDT","volume":42436,"amount":2960516,"timestamp":1790841602398,"change":0.0800018310546875,"changeRate":0.0011539280101223455},"impliedVol":0.2956,"impliedVolPercentile":0.368},{"symbol":"URA","nameCN":"Global X Uranium ETF","changeRate":-0.004745,"change":-0.19,"latestPrice":39.85,"close":39.85,"volume":2270626,"market":"US","high":41.05,"low":39.84,"preClose":40.04,"open":40.3,"turnoverRate":0.016191,"peRate":0,"amplitude":0.03022,"marketValue":5588406114.3,"askSize":1300,"bidSize":1300,"askPrice":40.4,"bidPrice":39.5,"week52High":62.28,"week52Low":37.18,"changeRate5Day":-0.050965,"changeRate20Day":-0.093081,"changeRate60Day":-0.045509,"changeRateWTD":-0.025911,"changeRateMTD":0,"changeRateQTD":0,"changeRateYTD":-0.0674,"amount":91553501.903481,"eps":0,"lyrEps":0,"lyrPeRate":0,"pbRate":0,"volumeRatio":0.990184,"committee":0,"roa":0,"roe":0,"changeRate5Min":-0.000752,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":2.0842,"divideRate":0.052301,"floatMarketCap":5588406114.3,"shortable":3,"shares":140236038,"floatShares":140236038,"hourTrading":{"tag":"盘前","latestPrice":39.7,"preClose":39.85,"latestTime":"04:32 EDT","volume":2169,"amount":86987.26782,"timestamp":1790843536479,"change":-0.14999999999999858,"changeRate":-0.003764115432873239},"preHourTrading":{"tag":"盘前","latestPrice":39.7,"preClose":39.85,"latestTime":"04:32 EDT","volume":2169,"amount":86987.26782,"timestamp":1790843536479,"change":-0.14999999999999858,"changeRate":-0.003764115432873239},"postHourTrading":{"tag":"盘后","latestPrice":40.04,"preClose":39.85,"latestTime":"19:58 EDT","volume":6314,"amount":252540.111,"timestamp":1790812719705,"change":0.18999999999999773,"changeRate":0.004767879548306091},"overnightTrading":{"tag":"夜盘","latestPrice":39.83000183105469,"preClose":39.849998474121094,"latestTime":"20261001 04:00 EDT","volume":3048,"amount":122274,"timestamp":1790841602401,"change":-0.01999664306640625,"changeRate":-0.0005017978376935755},"impliedVol":0.4356,"impliedVolPercentile":0.04},{"symbol":"JEPI","nameCN":"JPMorgan Equity Premium Income ETF","changeRate":-0.00478,"change":-0.27,"latestPrice":56.22,"close":56.22,"volume":4308611,"market":"US","high":56.66,"low":56.21,"preClose":56.49,"open":56.602,"turnoverRate":0.005347,"peRate":0,"amplitude":0.007966,"marketValue":45303496623.18,"askSize":1,"bidSize":4,"askPrice":56.9,"bidPrice":55.84,"week52High":59.9,"week52Low":55.1,"changeRate5Day":-0.006363,"changeRate20Day":-0.013684,"changeRate60Day":-0.011256,"changeRateWTD":-0.009514,"changeRateMTD":0,"changeRateQTD":0,"changeRateYTD":-0.01782,"amount":243233289.783787,"eps":0,"lyrEps":0,"lyrPeRate":0,"pbRate":0,"volumeRatio":1.161762,"committee":0.6,"roa":0,"roe":0,"changeRate5Min":-0.001573,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":4.5813,"divideRate":0.081489,"floatMarketCap":45303496623.18,"shortable":3,"shares":805825269,"floatShares":805825269,"hourTrading":{"tag":"盘前","latestPrice":55.88,"preClose":55.87866,"latestTime":"04:36 EDT","volume":8545,"amount":478614.08045,"timestamp":1790843792392,"change":0.0013399999999990087,"changeRate":0.000023980532102935336},"preHourTrading":{"tag":"盘前","latestPrice":55.88,"preClose":55.87866,"latestTime":"04:36 EDT","volume":8545,"amount":478614.08045,"timestamp":1790843792392,"change":0.0013399999999990087,"changeRate":0.000023980532102935336},"postHourTrading":{"tag":"盘后","latestPrice":56.4562,"preClose":56.22,"latestTime":"19:59 EDT","volume":52816,"amount":2978852.0387,"timestamp":1790812769453,"change":0.23620000000000374,"changeRate":0.004201351832088291},"overnightTrading":{"tag":"夜盘","latestPrice":55.90999984741211,"preClose":56.220001220703125,"latestTime":"20261001 04:00 EDT","volume":22844,"amount":1280521,"timestamp":1790841602430,"change":-0.3100013732910156,"changeRate":-0.005514076246175125},"impliedVol":0.0933,"impliedVolPercentile":0.336},{"symbol":"EMB","nameCN":"iShares J.P. Morgan USD Emerging Markets Bond ETF","changeRate":-0.00482,"change":-0.44,"latestPrice":90.84,"close":90.84,"volume":11194359,"market":"US","high":91.425,"low":90.775,"preClose":91.28,"open":91.33,"turnoverRate":0.079056,"peRate":0,"amplitude":0.007121,"marketValue":12862944000,"askSize":100,"bidSize":100,"askPrice":92.11,"bidPrice":87.99,"week52High":97.8,"week52Low":90.775,"changeRate5Day":-0.019642,"changeRate20Day":-0.034541,"changeRate60Day":-0.053158,"changeRateWTD":-0.014537,"changeRateMTD":0,"changeRateQTD":0,"changeRateYTD":-0.056502,"amount":1018631411.200676,"eps":0,"lyrEps":0,"lyrPeRate":0,"pbRate":0,"volumeRatio":0.953946,"committee":0,"roa":0,"roe":0,"changeRate5Min":-0.000165,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":4.8781,"divideRate":0.0537,"floatMarketCap":12862944000,"shortable":3,"shares":141600000,"floatShares":141600000,"postHourTrading":{"tag":"盘后","latestPrice":91.355,"preClose":90.84,"latestTime":"19:34 EDT","volume":777516,"amount":70754553.24,"timestamp":1790811272304,"change":0.5150000000000006,"changeRate":0.0056693086745926964},"overnightTrading":{"tag":"夜盘","latestPrice":90.4000015258789,"preClose":90.83999633789062,"latestTime":"20261001 04:00 EDT","volume":11,"amount":994,"timestamp":1790841602385,"change":-0.43999481201171875,"changeRate":-0.004843624281699699},"impliedVol":0.1228,"impliedVolPercentile":0.984},{"symbol":"DTE","nameCN":"DTE Energy Co","changeRate":-0.004821,"change":-0.59,"latestPrice":121.8,"close":121.8,"volume":2248436,"market":"US","high":123,"low":121.74,"preClose":122.39,"open":122.97,"turnoverRate":0.010885,"peRate":19.281417,"amplitude":0.010295,"marketValue":25295790861.6,"askSize":5,"bidSize":2,"askPrice":125,"bidPrice":120,"week52High":155.745,"week52Low":119.68,"changeRate5Day":-0.00887,"changeRate20Day":-0.104807,"changeRate60Day":-0.208268,"changeRateWTD":0.002964,"changeRateMTD":0,"changeRateQTD":0,"changeRateYTD":-0.055668,"amount":274759730.048584,"eps":6.316963,"lyrEps":7.03,"lyrPeRate":17.325747,"pbRate":2.082129,"volumeRatio":1.025357,"committee":-0.428571,"roa":0.027692,"roe":0.110296,"changeRate5Min":-0.002865,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":4.585,"divideRate":0.037644,"floatMarketCap":25159851708.6,"shortable":3,"shares":207683012,"floatShares":206566927,"postHourTrading":{"tag":"盘后","latestPrice":121.39,"preClose":121.8,"latestTime":"19:51 EDT","volume":98810,"amount":12034557.00417,"timestamp":1790812290537,"change":-0.4099999999999966,"changeRate":-0.0033661740558292},"overnightTrading":{"tag":"夜盘","latestPrice":121.80000305175781,"preClose":121.80000305175781,"latestTime":"20261001 04:00 EDT","volume":0,"amount":0,"timestamp":1790841600000,"change":0,"changeRate":0},"impliedVol":0.214,"impliedVolPercentile":0.432},{"symbol":"VOOV","nameCN":"Vanguard S&P 500 Value ETF","changeRate":-0.004833,"change":-1.07,"latestPrice":220.34,"close":220.34,"volume":52195,"market":"US","high":222.24,"low":220.3,"preClose":221.41,"open":221.76,"turnoverRate":0.001759,"peRate":0,"amplitude":0.008762,"marketValue":6539691200,"askSize":100,"bidSize":3,"askPrice":254.02,"bidPrice":220,"week52High":231.655,"week52Low":195.54,"changeRate5Day":-0.016251,"changeRate20Day":-0.032068,"changeRate60Day":-0.010908,"changeRateWTD":-0.016603,"changeRateMTD":0,"changeRateQTD":0,"changeRateYTD":0.075616,"amount":11557099.633408,"eps":0,"lyrEps":0,"lyrPeRate":0,"pbRate":0,"volumeRatio":0.722698,"committee":-0.941748,"roa":0,"roe":0,"changeRate5Min":-0.002377,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":3.7458,"divideRate":0.017,"floatMarketCap":6539691200,"shortable":3,"shares":29680000,"floatShares":29680000,"hourTrading":{"tag":"盘前","latestPrice":234.0188,"preClose":220.34,"latestTime":"04:00 EDT","volume":65,"amount":14457.508,"timestamp":1790841617364,"change":13.678799999999995,"changeRate":0.062080421167286896},"preHourTrading":{"tag":"盘前","latestPrice":234.0188,"preClose":220.34,"latestTime":"04:00 EDT","volume":65,"amount":14457.508,"timestamp":1790841617364,"change":13.678799999999995,"changeRate":0.062080421167286896},"postHourTrading":{"tag":"盘后","latestPrice":220.34,"preClose":220.34,"latestTime":"19:38 EDT","volume":114,"amount":25155.9879,"timestamp":1790811509663,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":220.36000061035156,"preClose":220.33999633789062,"latestTime":"20261001 04:00 EDT","volume":3,"amount":661,"timestamp":1790841602226,"change":0.0200042724609375,"changeRate":0.00009078820365532283},"impliedVol":0.1265,"impliedVolPercentile":0.608},{"symbol":"DIS","nameCN":"Walt Disney","changeRate":-0.004838,"change":-0.51,"latestPrice":104.9,"close":104.9,"volume":11603130,"market":"US","high":106.4,"low":104.9,"preClose":105.41,"open":105.75,"turnoverRate":0.00672,"peRate":21.686049,"amplitude":0.01423,"marketValue":181129456019.8,"askSize":220,"bidSize":220,"askPrice":105.23,"bidPrice":104.01,"week52High":117.0888,"week52Low":92.185,"changeRate5Day":0.013918,"changeRate20Day":-0.012427,"changeRate60Day":0.076118,"changeRateWTD":-0.011776,"changeRateMTD":0,"changeRateQTD":0,"changeRateYTD":-0.077964,"amount":1222484803.490982,"eps":4.837211,"lyrEps":6.875831,"lyrPeRate":15.256338,"pbRate":1.646153,"volumeRatio":1.355566,"committee":0,"roa":0.048068,"roe":0.080104,"changeRate5Min":-0.00677,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":1.5,"divideRate":0.014299,"floatMarketCap":181129456019.80002,"shortable":3,"shares":1726686902,"floatShares":1726686902,"hourTrading":{"tag":"盘前","latestPrice":105.2017,"preClose":104.9,"latestTime":"04:33 EDT","volume":1859,"amount":194928.73543,"timestamp":1790843609630,"change":0.30169999999999675,"changeRate":0.0028760724499523045},"preHourTrading":{"tag":"盘前","latestPrice":105.2017,"preClose":104.9,"latestTime":"04:33 EDT","volume":1859,"amount":194928.73543,"timestamp":1790843609630,"change":0.30169999999999675,"changeRate":0.0028760724499523045},"postHourTrading":{"tag":"盘后","latestPrice":105,"preClose":104.9,"latestTime":"19:58 EDT","volume":1210601,"amount":126994572.45722,"timestamp":1790812705465,"change":0.09999999999999432,"changeRate":0.0009532888465204415},"overnightTrading":{"tag":"夜盘","latestPrice":104.3499984741211,"preClose":104.9000015258789,"latestTime":"20261001 04:00 EDT","volume":2348,"amount":246433,"timestamp":1790841602398,"change":-0.5500030517578125,"changeRate":-0.005243117671663011},"impliedVol":0.3027,"impliedVolPercentile":0.48},{"symbol":"BIO","nameCN":"Bio-Rad Laboratories","changeRate":-0.004848,"change":-1.84,"latestPrice":377.71,"close":377.71,"volume":228588,"market":"US","high":380.88,"low":374.02,"preClose":379.55,"open":377.61,"turnoverRate":0.01024,"peRate":45.738596,"amplitude":0.018074,"marketValue":10108123180.58,"askSize":4,"bidSize":40,"askPrice":406.49,"bidPrice":151.82,"week52High":396.23,"week52Low":236.73,"changeRate5Day":-0.003088,"changeRate20Day":-0.008531,"changeRate60Day":0.291316,"changeRateWTD":-0.008635,"changeRateMTD":0,"changeRateQTD":0,"changeRateYTD":0.246609,"amount":86498765.125488,"eps":8.258015,"lyrEps":27.85,"lyrPeRate":13.562298,"pbRate":1.409014,"volumeRatio":0.853387,"committee":0.818182,"roa":0.016631,"roe":0.031099,"changeRate5Min":-0.004349,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":8431680763.599999,"shortable":3,"shares":26761598,"floatShares":22323160,"postHourTrading":{"tag":"盘后","latestPrice":377.71,"preClose":377.71,"latestTime":"19:30 EDT","volume":7998,"amount":3020920.87,"timestamp":1790811007478,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":377.7099914550781,"preClose":377.7099914550781,"latestTime":"20261001 04:00 EDT","volume":0,"amount":0,"timestamp":1790841600000,"change":0,"changeRate":0},"impliedVol":0.459,"impliedVolPercentile":0.668},{"symbol":"MHO","nameCN":"M/I Homes","changeRate":-0.00486,"change":-0.66,"latestPrice":135.13,"close":135.13,"volume":167641,"market":"US","high":136.84,"low":134.7825,"preClose":135.79,"open":136.84,"turnoverRate":0.006761,"peRate":11.345928,"amplitude":0.015152,"marketValue":3416491790,"askSize":100,"bidSize":1,"askPrice":214.85,"bidPrice":104,"week52High":163.66,"week52Low":116.78,"changeRate5Day":-0.019162,"changeRate20Day":-0.074642,"changeRate60Day":-0.100812,"changeRateWTD":-0.02609,"changeRateMTD":0,"changeRateQTD":0,"changeRateYTD":0.056116,"amount":22666252.157776,"eps":11.91,"lyrEps":14.74,"lyrPeRate":9.167571,"pbRate":1.058583,"volumeRatio":0.911259,"committee":-0.980198,"roa":0.056392,"roe":0.100596,"changeRate5Min":0.001853,"earningDate":1792512000000,"earningTime":"Pre-Mkt","shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":3350594429.33,"shortable":3,"shares":25283000,"floatShares":24795341,"hourTrading":{"tag":"盘前","latestPrice":135.8,"preClose":135.13,"latestTime":"04:01 EDT","volume":66,"amount":8962.73994,"timestamp":1790841666391,"change":0.6700000000000159,"changeRate":0.004958188411159742},"preHourTrading":{"tag":"盘前","latestPrice":135.8,"preClose":135.13,"latestTime":"04:01 EDT","volume":66,"amount":8962.73994,"timestamp":1790841666391,"change":0.6700000000000159,"changeRate":0.004958188411159742},"postHourTrading":{"tag":"盘后","latestPrice":136.88,"preClose":135.13,"latestTime":"19:30 EDT","volume":21698,"amount":2932887.0132,"timestamp":1790811007210,"change":1.75,"changeRate":0.01295049211870051},"overnightTrading":{"tag":"夜盘","latestPrice":135.1300048828125,"preClose":135.1300048828125,"latestTime":"20261001 04:00 EDT","volume":0,"amount":0,"timestamp":1790841600000,"change":0,"changeRate":0},"impliedVol":0.4061,"impliedVolPercentile":0.816},{"symbol":"GUNR","nameCN":"FlexShares Morningstar Global Upstream Natural Resources Index Fund","changeRate":-0.004906,"change":-0.26,"latestPrice":52.74,"close":52.74,"volume":393560,"market":"US","high":53.4,"low":52.74,"preClose":53,"open":53.34,"turnoverRate":0.003024,"peRate":0,"amplitude":0.012453,"marketValue":6864111052.74,"askSize":100,"bidSize":25,"askPrice":58.18,"bidPrice":52.1,"week52High":58.0728,"week52Low":42.525,"changeRate5Day":-0.02998,"changeRate20Day":-0.066879,"changeRate60Day":0.055645,"changeRateWTD":-0.020249,"changeRateMTD":0,"changeRateQTD":0,"changeRateYTD":0.150273,"amount":20888024.649353,"eps":0,"lyrEps":0,"lyrPeRate":0,"pbRate":0,"volumeRatio":0.743713,"committee":-0.6,"roa":0,"roe":0,"changeRate5Min":-0.001892,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":1.2349,"divideRate":0.023415,"floatMarketCap":6864111052.740001,"shortable":3,"shares":130150001,"floatShares":130150001,"postHourTrading":{"tag":"盘后","latestPrice":52.9,"preClose":52.74,"latestTime":"19:34 EDT","volume":27505,"amount":1459634.2,"timestamp":1790811264423,"change":0.1599999999999966,"changeRate":0.003033750474023447},"overnightTrading":{"tag":"夜盘","latestPrice":52.7400016784668,"preClose":52.7400016784668,"latestTime":"20261001 04:00 EDT","volume":0,"amount":0,"timestamp":1790841600000,"change":0,"changeRate":0},"impliedVol":0.2226,"impliedVolPercentile":0.92},{"symbol":"IRM","nameCN":"Iron Mountain","changeRate":-0.004933,"change":-0.55,"latestPrice":110.95,"close":110.95,"volume":1846792,"market":"US","high":112.46,"low":109.31,"preClose":111.5,"open":112,"turnoverRate":0.006208,"peRate":79.088774,"amplitude":0.028251,"marketValue":33005274746.15,"askSize":50,"bidSize":50,"askPrice":111,"bidPrice":110.25,"week52High":134.68,"week52Low":77.77,"changeRate5Day":-0.035972,"changeRate20Day":-0.028629,"changeRate60Day":-0.041469,"changeRateWTD":-0.003861,"changeRateMTD":0,"changeRateQTD":0,"changeRateYTD":0.337553,"amount":204504287.808716,"eps":1.402854,"lyrEps":0.48947,"lyrPeRate":226.673749,"pbRate":-25.766851,"volumeRatio":1.320003,"committee":0,"roa":0.046338,"roe":2.250574,"changeRate5Min":-0.004129,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":3.377,"divideRate":0.030437,"floatMarketCap":33005274746.15,"shortable":3,"shares":297478817,"floatShares":297478817,"hourTrading":{"tag":"盘前","latestPrice":110.95,"preClose":110.95,"latestTime":"04:01 EDT","volume":2,"amount":221.9,"timestamp":1790841662967,"change":0,"changeRate":0},"preHourTrading":{"tag":"盘前","latestPrice":110.95,"preClose":110.95,"latestTime":"04:01 EDT","volume":2,"amount":221.9,"timestamp":1790841662967,"change":0,"changeRate":0},"postHourTrading":{"tag":"盘后","latestPrice":110.95,"preClose":110.95,"latestTime":"19:43 EDT","volume":161971,"amount":17970644.8656,"timestamp":1790811827276,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":110.94999694824219,"preClose":110.94999694824219,"latestTime":"20261001 04:00 EDT","volume":1,"amount":111,"timestamp":1790841602288,"change":0,"changeRate":0},"impliedVol":0.3542,"impliedVolPercentile":0.412},{"symbol":"MPWR","nameCN":"Monolithic Power","changeRate":-0.005,"change":-6.77,"latestPrice":1347.22,"close":1347.22,"volume":465261,"market":"US","high":1361.44,"low":1324.96,"preClose":1353.99,"open":1353.765,"turnoverRate":0.009821,"peRate":82.183865,"amplitude":0.026943,"marketValue":66172751960,"askSize":1,"bidSize":65,"askPrice":1395,"bidPrice":1357.13,"week52High":1714.0898,"week52Low":833.1801,"changeRate5Day":-0.006086,"changeRate20Day":0.09891,"changeRate60Day":0.058461,"changeRateWTD":-0.01478,"changeRateMTD":0,"changeRateQTD":0,"changeRateYTD":0.486407,"amount":624897717.196655,"eps":16.392756,"lyrEps":12.86,"lyrPeRate":104.760498,"pbRate":16.987304,"volumeRatio":0.800153,"committee":0.969697,"roa":0.135729,"roe":0.219786,"changeRate5Min":-0.001312,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":7.12,"divideRate":0.005285,"floatMarketCap":63820214840.48,"shortable":3,"shares":49118000,"floatShares":47371784,"hourTrading":{"tag":"盘前","latestPrice":1360,"preClose":1347.22,"latestTime":"04:35 EDT","volume":1155,"amount":1595371.3545,"timestamp":1790843711748,"change":12.779999999999973,"changeRate":0.009486201214352497},"preHourTrading":{"tag":"盘前","latestPrice":1360,"preClose":1347.22,"latestTime":"04:35 EDT","volume":1155,"amount":1595371.3545,"timestamp":1790843711748,"change":12.779999999999973,"changeRate":0.009486201214352497},"postHourTrading":{"tag":"盘后","latestPrice":1357.54,"preClose":1347.22,"latestTime":"19:56 EDT","volume":61579,"amount":82959748.5191,"timestamp":1790812618209,"change":10.319999999999936,"changeRate":0.007660218820979451},"overnightTrading":{"tag":"夜盘","latestPrice":1384.9000244140625,"preClose":1347.219970703125,"latestTime":"20261001 04:00 EDT","volume":1001,"amount":1384330,"timestamp":1790841602370,"change":37.6800537109375,"changeRate":0.0279687464039536},"impliedVol":0.5986,"impliedVolPercentile":0.616},{"symbol":"ETR","nameCN":"Entergy","changeRate":-0.005012,"change":-0.5,"latestPrice":99.26,"close":99.26,"volume":3811770,"market":"US","high":100.73,"low":99.165,"preClose":99.76,"open":100.45,"turnoverRate":0.008188,"peRate":25.386196,"amplitude":0.015688,"marketValue":46317842690,"askSize":100,"bidSize":3,"askPrice":112.33,"bidPrice":97,"week52High":118.445,"week52Low":90.8675,"changeRate5Day":0.000302,"changeRate20Day":-0.07251,"changeRate60Day":-0.138293,"changeRateWTD":0.007,"changeRateMTD":0,"changeRateQTD":0,"changeRateYTD":0.073894,"amount":379352514.110642,"eps":3.909999,"lyrEps":2.449999,"lyrPeRate":40.514302,"pbRate":2.540871,"volumeRatio":1.273605,"committee":-0.941748,"roa":0.026832,"roe":0.102491,"changeRate5Min":-0.002713,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":2.52,"divideRate":0.025388,"floatMarketCap":46208625125.32,"shortable":3,"shares":466631500,"floatShares":465531182,"hourTrading":{"tag":"盘前","latestPrice":99.26,"preClose":99.26,"latestTime":"04:00 EDT","volume":2,"amount":198.52,"timestamp":1790841614373,"change":0,"changeRate":0},"preHourTrading":{"tag":"盘前","latestPrice":99.26,"preClose":99.26,"latestTime":"04:00 EDT","volume":2,"amount":198.52,"timestamp":1790841614373,"change":0,"changeRate":0},"postHourTrading":{"tag":"盘后","latestPrice":99.26,"preClose":99.26,"latestTime":"19:46 EDT","volume":251312,"amount":24945093.182,"timestamp":1790812001020,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":99.26000213623047,"preClose":99.26000213623047,"latestTime":"20261001 04:00 EDT","volume":0,"amount":0,"timestamp":1790841600000,"change":0,"changeRate":0},"impliedVol":0.252,"impliedVolPercentile":0.444},{"symbol":"PEG","nameCN":"Public Service Enterprise Group Inc","changeRate":-0.005024,"change":-0.34,"latestPrice":67.34,"close":67.34,"volume":4106289,"market":"US","high":68.3,"low":67.31,"preClose":67.68,"open":68.255,"turnoverRate":0.008255,"peRate":16.748381,"amplitude":0.014628,"marketValue":33613028743.84,"askSize":200,"bidSize":6,"askPrice":67.67,"bidPrice":66,"week52High":87.63,"week52Low":66.15,"changeRate5Day":0.000446,"changeRate20Day":-0.08356,"changeRate60Day":-0.176672,"changeRateWTD":0.004775,"changeRateMTD":0,"changeRateQTD":0,"changeRateYTD":-0.161395,"amount":277407936.144859,"eps":4.020687,"lyrEps":4.22,"lyrPeRate":15.957346,"pbRate":1.939698,"volumeRatio":1.15813,"committee":-0.941748,"roa":0.032382,"roe":0.118352,"changeRate5Min":-0.003035,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":2.6,"divideRate":0.03861,"floatMarketCap":33496643405.68,"shortable":3,"shares":499153976,"floatShares":497425652,"hourTrading":{"tag":"盘前","latestPrice":67.34,"preClose":67.34,"latestTime":"04:00 EDT","volume":2,"amount":134.68,"timestamp":1790841614490,"change":0,"changeRate":0},"preHourTrading":{"tag":"盘前","latestPrice":67.34,"preClose":67.34,"latestTime":"04:00 EDT","volume":2,"amount":134.68,"timestamp":1790841614490,"change":0,"changeRate":0},"postHourTrading":{"tag":"盘后","latestPrice":66.92,"preClose":67.34,"latestTime":"19:32 EDT","volume":552992,"amount":37236851.8434,"timestamp":1790811126763,"change":-0.4200000000000017,"changeRate":-0.006237006237006262},"overnightTrading":{"tag":"夜盘","latestPrice":67.33999633789062,"preClose":67.33999633789062,"latestTime":"20261001 04:00 EDT","volume":0,"amount":0,"timestamp":1790841600000,"change":0,"changeRate":0},"impliedVol":0.1956,"impliedVolPercentile":0.08},{"symbol":"ALLY","nameCN":"Ally","changeRate":-0.005025,"change":-0.19,"latestPrice":37.62,"close":37.62,"volume":4861426,"market":"US","high":37.6537,"low":37.055,"preClose":37.81,"open":37.355,"turnoverRate":0.017765,"peRate":8.86477,"amplitude":0.015834,"marketValue":11456907660,"askSize":100,"bidSize":16,"askPrice":41.69,"bidPrice":36.5,"week52High":47.29,"week52Low":35.9201,"changeRate5Day":-0.024883,"changeRate20Day":-0.101075,"changeRate60Day":-0.171366,"changeRateWTD":-0.030162,"changeRateMTD":0,"changeRateQTD":0,"changeRateYTD":-0.169353,"amount":182198103.057358,"eps":4.243765,"lyrEps":2.37,"lyrPeRate":15.873418,"pbRate":0.847718,"volumeRatio":1.374155,"committee":-0.724138,"roa":0.00747,"roe":0.09681,"changeRate5Min":0.000133,"earningDate":1792425600000,"earningTime":"Pre-Mkt","shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":1.2,"divideRate":0.031898,"floatMarketCap":10294695393.84,"shortable":3,"shares":304543000,"floatShares":273649532,"hourTrading":{"tag":"盘前","latestPrice":37.64,"preClose":37.62,"latestTime":"04:01 EDT","volume":17,"amount":639.575972,"timestamp":1790841684673,"change":0.020000000000003126,"changeRate":0.0005316321105795621},"preHourTrading":{"tag":"盘前","latestPrice":37.64,"preClose":37.62,"latestTime":"04:01 EDT","volume":17,"amount":639.575972,"timestamp":1790841684673,"change":0.020000000000003126,"changeRate":0.0005316321105795621},"postHourTrading":{"tag":"盘后","latestPrice":37.62,"preClose":37.62,"latestTime":"19:57 EDT","volume":347028,"amount":13055196.5888,"timestamp":1790812648584,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":37.599998474121094,"preClose":37.619998931884766,"latestTime":"20261001 04:00 EDT","volume":239,"amount":8991,"timestamp":1790841602422,"change":-0.020000457763671875,"changeRate":-0.0005316442937673909},"impliedVol":0.3356,"impliedVolPercentile":0.34},{"symbol":"DFIC","nameCN":"Dimensional International Core Equity 2 ETF","changeRate":-0.005026,"change":-0.19,"latestPrice":37.61,"close":37.61,"volume":2151976,"market":"US","high":38.0097,"low":37.605,"preClose":37.8,"open":37.91,"turnoverRate":0.005373,"peRate":0,"amplitude":0.010706,"marketValue":15062805000,"askSize":100,"bidSize":100,"askPrice":44.92,"bidPrice":15.43,"week52High":39.63,"week52Low":32.13,"changeRate5Day":-0.011694,"changeRate20Day":-0.032167,"changeRate60Day":0.001331,"changeRateWTD":-0.018016,"changeRateMTD":0,"changeRateQTD":0,"changeRateYTD":0.09141,"amount":81261491.555054,"eps":0,"lyrEps":0,"lyrPeRate":0,"pbRate":0,"volumeRatio":0.995215,"committee":0,"roa":0,"roe":0,"changeRate5Min":-0.000664,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0.9558,"divideRate":0.025413,"floatMarketCap":15062805000,"shortable":3,"shares":400500000,"floatShares":400500000,"postHourTrading":{"tag":"盘后","latestPrice":37.61,"preClose":37.61,"latestTime":"19:30 EDT","volume":15,"amount":564.15,"timestamp":1790811003649,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":37.61000061035156,"preClose":37.61000061035156,"latestTime":"20261001 04:00 EDT","volume":0,"amount":0,"timestamp":1790841600000,"change":0,"changeRate":0},"impliedVol":0.0662,"impliedVolPercentile":0.136}]}}}