US StockDetailed Quotes

Provided by Tiger Fintech (Singapore) Pte. Ltd.

ETF & Stock Investment

1,370.56

-28.7532-2.05%

Number of Gainers:195

Number of Losers:829

Number of Flat:16

PE:- -

High:1,399.29

Open:1,399.29

Low:1,356.78

Close:1,399.31

Loading ...

Constituent

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

Deckers Outdoor US DECK	103.02	-1.11%	-1.1600	2.36M	243.93M	15.64B
ZoomInfo Technologies Inc. US ZI	7.99	-1.11%	-0.0900	4.97M	39.84M	2.70B
SPDR S&P MidCap 400 ETF Trust US MDY	497.37	-1.12%	-5.6100	1.33M	663.21M	20.31B
Equinix US EQIX	778.675	-1.12%	-8.8150	405.37K	316.24M	76.17B
SPDR Portfolio S&P 500 High Dividend ETF US SPYD	40.61	-1.12%	-0.4600	882.18K	36.05M	6.38B
Caterpillar US CAT	290.14	-1.12%	-3.2900	3.02M	878.92M	138.67B
iShares MSCI USA Min Vol Factor ETF US USMV	89.83	-1.12%	-1.0200	3.77M	339.46M	23.04B
TKO Group Holdings US TKO	147.96	-1.13%	-1.6900	726.42K	107.84M	12.07B
Peabody Energy Corp US BTU	12.23	-1.13%	-0.1400	5.15M	63.62M	1.49B
iShares Core MSCI Emerging Markets ETF US IEMG	51.51	-1.13%	-0.5900	9.75M	503.90M	79.37B
Celsius Holdings, Inc. US CELH	36.66	-1.13%	-0.4200	4.30M	159.34M	9.45B
Axon Enterprise, Inc. US AXON	571.85	-1.14%	-6.5700	368.43K	210.90M	44.41B
Dominion Resources US D	53.06	-1.14%	-0.6100	6.08M	324.39M	45.22B
HP Inc US HPQ	23.47	-1.14%	-0.2700	7.28M	170.77M	22.13B
BridgeBio Pharma, Inc. US BBIO	33.85	-1.14%	-0.3900	2.43M	82.08M	6.44B
Vanguard Value ETF US VTV	161.38	-1.15%	-1.8700	2.83M	458.97M	125.38B
Eastman Chemical US EMN	76.79	-1.15%	-0.8900	940.08K	72.32M	8.86B
Xtrackers MSCI EAFE Hedged Equity ETF US DBEF	40.48	-1.15%	-0.4700	1.34M	54.16M	7.24B
DLocal Limited US DLO	8.6	-1.15%	-0.1000	373.82K	3.24M	2.46B
Vanguard Consumer Staples ETF US VDC	215.72	-1.15%	-2.5100	98.10K	21.26M	7.20B

1 ...23 24 25 26 27 ...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.be62fbe1.png","ogUrl":"https://www.itiger.com/stock/BK4585?page=25"},"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":1370.5609,"timestamp":1744833599999,"preClose":1399.3141,"halted":0,"volume":6436304077,"delay":0,"changeRate":-0.020548,"floatShares":0,"shares":0,"eps":0,"marketStatus":"Not Yet Opened","change":-28.753174,"latestTime":"04-16 16:00:00 EDT","open":1399.2933,"high":1399.2933,"low":1356.7766,"amount":579785080713.6699,"amplitude":0.030384,"askPrice":0,"askSize":0,"bidPrice":0,"bidSize":0,"shortable":3,"etf":0,"tradingStatus":0,"nextMarketStatus":{"tag":"Open","tradingStatus":2,"beginTime":1744896600000},"marketStatusCode":0,"adr":0,"adjPreClose":0,"pbRate":4.23543,"peRate":24.426837,"turnoverRate":0.01132,"increases":194,"decrements":829,"flats":10,"marketCap":64879224708056,"floatMarketCap":60664209938934.5},"@#url:\"https://hq.skytigris.cn/stock_info/fundamental/all\",params:#delay:false,,method:\"POST\",data:#items:@#symbol:\"BK4585\",,,,,undefined,":{"symbol":"BK4585","high":1399.2933,"amplitude":0.030384,"preClose":1399.3141,"low":1356.7766,"pbRate":"4.23543","latestPrice":1370.5609,"volume":6436304077,"delay":0,"open":1399.2933,"prevYearClose":1518.8905,"prevWeekClose":1389.1681,"prevMonthClose":1454.1694,"prevQuarterClose":1454.1694,"fiveDayClose":1412.0742,"twentyDayClose":1478.2343,"sixtyDayClose":1567.6716,"secType":"PLATE","market":"US","turnoverRate":0.01132,"peRate":24.426837,"marketCap":64879224708056,"floatMarketCap":60664209938934.5,"timestamp":1744833599999,"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":195,"down":829,"flat":16},"@#url:\"https://hq.skytigris.cn/market/quote/BK4585\",params:#size:20,page:24,delay:false,,,undefined,":{"totalPage":52,"list":[{"symbol":"DECK","shortMargin":0.3,"floatShares":150587345,"nameCN":"Deckers Outdoor","postHourTrading":{"tag":"盘后","latestPrice":103.31,"preClose":103.02,"latestTime":"19:59 EDT","volume":134783,"amount":13885667.83,"timestamp":1744847958552},"volumeRatio":0.677125,"changeRateMTD":-0.078616,"dividePrice":0,"high":105.15,"changeRateQTD":-0.078616,"changeRateWTD":-0.055296,"week52Low":93.72,"changeRateYTD":-0.492737,"changeRate5Min":0.000826,"askSize":8,"floatMarketCap":15513508281.9,"latestPrice":103.02,"askPrice":106.6,"peRate":16.762378,"eps":6.145906,"divideRate":0,"bidPrice":103.65,"market":"US","volume":2364157,"preHourTrading":{"tag":"盘前","latestPrice":103.73,"preClose":103.02,"latestTime":"08:53 EDT","volume":497,"amount":51409.34701,"timestamp":1744894432926},"changeRate60Day":-0.518845,"changeRate5Day":-0.112356,"roa":0.198071,"roe":0.397973,"lyrEps":4.893271,"shares":151773639,"amplitude":0.033212,"preClose":104.18,"low":101.69,"lyrPeRate":21.053402,"pbRate":5.943064,"impliedVol":0.6821,"week52High":223.98,"changeRate":-0.011135,"longInitialMargin":0.25,"amount":243930202.749619,"committee":0.578947,"changeRate20Day":-0.134649,"overnightTrading":{"tag":"夜盘","latestPrice":105,"preClose":103.0199966430664,"latestTime":"20250417 04:00 EDT","volume":8,"amount":829,"timestamp":1744876801799},"bidSize":30,"change":-1.160004,"marketValue":15635720289.779999,"shortable":3,"turnoverRate":0.0157,"hourTrading":{"tag":"盘前","latestPrice":103.73,"preClose":103.02,"latestTime":"08:53 EDT","volume":497,"amount":51409.34701,"timestamp":1744894432926},"open":103.5,"impliedVolPercentile":0.98},{"symbol":"ZI","shortMargin":0.3,"floatShares":298211512,"nameCN":"ZoomInfo Technologies Inc.","postHourTrading":{"tag":"盘后","latestPrice":7.99,"preClose":7.99,"latestTime":"16:20 EDT","volume":80759,"amount":645264.41,"timestamp":1744834800377},"volumeRatio":0.629625,"changeRateMTD":-0.201,"dividePrice":0,"high":8.25,"changeRateQTD":-0.201,"changeRateWTD":0.007566,"week52Low":7.01,"changeRateYTD":-0.239772,"changeRate5Min":0.0044,"askSize":4,"floatMarketCap":2382709980.88,"latestPrice":7.99,"askPrice":8.7,"peRate":99.875002,"eps":0.08,"divideRate":0,"bidPrice":7.78,"market":"US","volume":4974033,"changeRate60Day":-0.199399,"changeRate5Day":-0.066589,"roa":0.018652,"earningTime":"Post-Mkt","roe":0.015264,"lyrEps":0.080397,"shares":338415320,"amplitude":0.054455,"preClose":8.08,"low":7.81,"lyrPeRate":99.381818,"pbRate":1.596657,"impliedVol":0.981,"week52High":16.98,"changeRate":-0.011139,"longInitialMargin":0.25,"earningDate":1746979200000,"amount":39842294.828525,"committee":0.851852,"changeRate20Day":-0.262235,"overnightTrading":{"tag":"夜盘","latestPrice":7.989999771118164,"preClose":7.989999771118164,"latestTime":"20250417 04:00 EDT","volume":0,"amount":0,"timestamp":1744876800000},"bidSize":50,"change":-0.09,"marketValue":2703938406.8,"shortable":3,"turnoverRate":0.01668,"open":7.99,"impliedVolPercentile":0.98},{"symbol":"MDY","shortMargin":0.3,"floatShares":40841333,"nameCN":"SPDR S&P MidCap 400 ETF Trust","postHourTrading":{"tag":"盘后","latestPrice":497.46,"preClose":497.37,"latestTime":"17:01 EDT","volume":98403,"amount":48951899.93,"timestamp":1744837301041},"volumeRatio":0.615541,"changeRateMTD":-0.067688,"dividePrice":6.55,"high":504.14,"changeRateQTD":-0.067688,"changeRateWTD":-0.000201,"week52Low":458.82,"changeRateYTD":-0.126778,"changeRate5Min":-0.000137,"askSize":2000,"floatMarketCap":20313253794.21,"latestPrice":497.37,"askPrice":501.4,"peRate":4.263537,"eps":116.65667,"divideRate":0.013169,"bidPrice":499.8,"market":"US","volume":1330979,"preHourTrading":{"tag":"盘前","latestPrice":497.37,"preClose":497.37,"latestTime":"08:03 EDT","volume":13,"amount":6498.70988,"timestamp":1744891418203},"changeRate60Day":-0.172677,"changeRate5Day":-0.028612,"roa":0.007989,"roe":0.227498,"lyrEps":116.65667,"shares":40841333,"amplitude":0.024037,"preClose":502.98,"low":492.05,"lyrPeRate":4.263537,"pbRate":0.869566,"impliedVol":0.308,"week52High":624.125,"changeRate":-0.011154,"longInitialMargin":0.25,"amount":663214755.83078,"committee":0.333333,"changeRate20Day":-0.089016,"overnightTrading":{"tag":"夜盘","latestPrice":497.3699951171875,"preClose":497.3699951171875,"latestTime":"20250417 04:00 EDT","volume":0,"amount":0,"timestamp":1744876800000},"bidSize":4000,"change":-5.610016,"marketValue":20313253794.21,"shortable":3,"turnoverRate":0.032589,"hourTrading":{"tag":"盘前","latestPrice":497.37,"preClose":497.37,"latestTime":"08:03 EDT","volume":13,"amount":6498.70988,"timestamp":1744891418203},"open":500.55,"impliedVolPercentile":0.968},{"symbol":"EQIX","shortMargin":0.3,"floatShares":97450064,"nameCN":"Equinix","postHourTrading":{"tag":"盘后","latestPrice":778.67,"preClose":778.675,"latestTime":"17:22 EDT","volume":25824,"amount":20108557.65,"timestamp":1744838523930},"volumeRatio":0.690116,"changeRateMTD":-0.044981,"dividePrice":17.04,"high":788.79,"changeRateQTD":-0.044981,"changeRateWTD":0.002375,"week52Low":684.135,"changeRateYTD":-0.174161,"changeRate5Min":0.000752,"askSize":1,"floatMarketCap":75881928585.2,"latestPrice":778.675,"askPrice":827.04,"peRate":91.608824,"eps":8.5,"divideRate":0.021883,"bidPrice":730.77,"market":"US","volume":405370,"preHourTrading":{"tag":"盘前","latestPrice":787,"preClose":778.675,"latestTime":"08:40 EDT","volume":211,"amount":164622.94905,"timestamp":1744893656116},"changeRate60Day":-0.166301,"changeRate5Day":-0.023519,"roa":0.02971,"earningTime":"Post-Mkt","roe":0.062456,"lyrEps":8.537875,"shares":97818262,"amplitude":0.019048,"preClose":787.49,"low":773.79,"lyrPeRate":91.202436,"pbRate":5.630443,"impliedVol":0.4066,"week52High":994.03,"changeRate":-0.011194,"longInitialMargin":0.25,"earningDate":1745942400000,"amount":316236030.071411,"committee":0,"changeRate20Day":-0.08962,"overnightTrading":{"tag":"夜盘","latestPrice":778.6749877929688,"preClose":778.6749877929688,"latestTime":"20250417 04:00 EDT","volume":0,"amount":0,"timestamp":1744876800000},"bidSize":1,"change":-8.815002,"marketValue":76168635162.84999,"shortable":3,"turnoverRate":0.00416,"hourTrading":{"tag":"盘前","latestPrice":787,"preClose":778.675,"latestTime":"08:40 EDT","volume":211,"amount":164622.94905,"timestamp":1744893656116},"open":780.17,"impliedVolPercentile":0.94},{"symbol":"SPYD","shortMargin":0.3,"floatShares":157200000,"nameCN":"SPDR Portfolio S&P 500 High Dividend ETF","postHourTrading":{"tag":"盘后","latestPrice":40.95,"preClose":40.61,"latestTime":"19:48 EDT","volume":2735,"amount":111224.2121,"timestamp":1744847285688},"volumeRatio":0.465514,"changeRateMTD":-0.082467,"dividePrice":0,"high":41.29,"changeRateQTD":-0.082467,"changeRateWTD":0.004701,"week52Low":37.92,"changeRateYTD":-0.060823,"changeRate5Min":0.000739,"askSize":100,"floatMarketCap":6383892000,"latestPrice":40.61,"askPrice":44.53,"peRate":0,"eps":0,"divideRate":0,"bidPrice":40.3,"market":"US","volume":882175,"preHourTrading":{"tag":"盘前","latestPrice":40.81,"preClose":40.61,"latestTime":"08:54 EDT","volume":431,"amount":17572.881126,"timestamp":1744894465669},"changeRate60Day":-0.082467,"changeRate5Day":-0.008303,"roa":0,"roe":0,"lyrEps":0,"shares":157200000,"amplitude":0.020645,"preClose":41.07,"low":40.4421,"lyrPeRate":0,"pbRate":0,"impliedVol":0.3078,"week52High":47.52,"changeRate":-0.0112,"longInitialMargin":0.25,"amount":36051001.563644,"committee":-0.980198,"changeRate20Day":-0.084536,"overnightTrading":{"tag":"夜盘","latestPrice":40.61000061035156,"preClose":40.61000061035156,"latestTime":"20250417 04:00 EDT","volume":0,"amount":0,"timestamp":1744876800000},"bidSize":1,"change":-0.459999,"marketValue":6383892000,"shortable":3,"turnoverRate":0.005612,"hourTrading":{"tag":"盘前","latestPrice":40.81,"preClose":40.61,"latestTime":"08:54 EDT","volume":431,"amount":17572.881126,"timestamp":1744894465669},"open":41.11,"impliedVolPercentile":0.984},{"symbol":"CAT","shortMargin":0.3,"floatShares":476420707,"nameCN":"Caterpillar","postHourTrading":{"tag":"盘后","latestPrice":290.96,"preClose":290.14,"latestTime":"19:56 EDT","volume":88381,"amount":25642629.6237,"timestamp":1744847763386},"volumeRatio":0.749034,"changeRateMTD":-0.120255,"dividePrice":5.53,"high":295.7309,"changeRateQTD":-0.120255,"changeRateWTD":-0.01128,"week52Low":267.3,"changeRateYTD":-0.200187,"changeRate5Min":-0.000586,"askSize":1,"floatMarketCap":138228703928.97998,"latestPrice":290.14,"askPrice":305,"peRate":13.158277,"eps":22.049999,"divideRate":0.01906,"bidPrice":293,"market":"US","volume":3017437,"preHourTrading":{"tag":"盘前","latestPrice":293.6,"preClose":290.14,"latestTime":"08:54 EDT","volume":1147,"amount":335951.84964,"timestamp":1744894498249},"changeRate60Day":-0.271664,"changeRate5Day":-0.036112,"roa":0.096745,"earningTime":"Pre-Mkt","roe":0.553273,"lyrEps":22.173822,"shares":477932024,"amplitude":0.027676,"preClose":293.43,"low":287.61,"lyrPeRate":13.084798,"pbRate":7.114422,"impliedVol":0.4681,"week52High":418.5,"changeRate":-0.011212,"longInitialMargin":0.25,"earningDate":1745942400000,"amount":878919321.931213,"committee":0.970149,"changeRate20Day":-0.143169,"overnightTrading":{"tag":"夜盘","latestPrice":288.5199890136719,"preClose":290.1400146484375,"latestTime":"20250417 04:00 EDT","volume":69,"amount":20072,"timestamp":1744876801839},"bidSize":66,"change":-3.289978,"marketValue":138667197443.36,"shortable":3,"turnoverRate":0.006334,"hourTrading":{"tag":"盘前","latestPrice":293.6,"preClose":290.14,"latestTime":"08:54 EDT","volume":1147,"amount":335951.84964,"timestamp":1744894498249},"open":292.71,"impliedVolPercentile":0.972},{"symbol":"USMV","shortMargin":0.3,"floatShares":256500000,"nameCN":"iShares MSCI USA Min Vol Factor ETF","postHourTrading":{"tag":"盘后","latestPrice":89.83,"preClose":89.83,"latestTime":"19:10 EDT","volume":1031533,"amount":92949853.016,"timestamp":1744845044457},"volumeRatio":0.831439,"changeRateMTD":-0.040893,"dividePrice":0,"high":91.25,"changeRateQTD":-0.040893,"changeRateWTD":-0.001667,"week52Low":79.69,"changeRateYTD":0.011713,"changeRate5Min":0.000445,"askSize":3000,"floatMarketCap":23041395000,"latestPrice":89.83,"askPrice":90.8,"peRate":0,"eps":0,"divideRate":0,"bidPrice":81.77,"market":"US","volume":3766649,"preHourTrading":{"tag":"盘前","latestPrice":89.83,"preClose":89.83,"latestTime":"08:30 EDT","volume":27,"amount":2425.41,"timestamp":1744893028191},"changeRate60Day":-0.009592,"changeRate5Day":-0.000334,"roa":0,"roe":0,"lyrEps":0,"shares":256500000,"amplitude":0.020528,"preClose":90.85,"low":89.385,"lyrPeRate":0,"pbRate":0,"impliedVol":0.2139,"week52High":95.119,"changeRate":-0.011227,"longInitialMargin":0.25,"amount":339457631.275482,"committee":-0.935484,"changeRate20Day":-0.03263,"overnightTrading":{"tag":"夜盘","latestPrice":89.83000183105469,"preClose":89.83000183105469,"latestTime":"20250417 04:00 EDT","volume":0,"amount":0,"timestamp":1744876800000},"bidSize":100,"change":-1.019997,"marketValue":23041395000,"shortable":3,"turnoverRate":0.014685,"hourTrading":{"tag":"盘前","latestPrice":89.83,"preClose":89.83,"latestTime":"08:30 EDT","volume":27,"amount":2425.41,"timestamp":1744893028191},"open":90.76,"impliedVolPercentile":0.976},{"symbol":"TKO","shortMargin":0.3,"floatShares":68353973,"nameCN":"TKO Group Holdings","postHourTrading":{"tag":"盘后","latestPrice":147.96,"preClose":147.96,"latestTime":"19:00 EDT","volume":16355,"amount":2420286.61,"timestamp":1744844435929},"volumeRatio":0.639583,"changeRateMTD":-0.031739,"dividePrice":0,"high":150.86,"changeRateQTD":-0.031739,"changeRateWTD":0.025009,"week52Low":94.32,"changeRateYTD":0.041165,"changeRate5Min":-0.001855,"askSize":21,"floatMarketCap":10113653845.08,"latestPrice":147.96,"askPrice":150,"peRate":9099.071294,"eps":0.016261,"divideRate":0,"bidPrice":133.07,"market":"US","volume":726416,"preHourTrading":{"tag":"盘前","latestPrice":150.05,"preClose":147.96,"latestTime":"08:37 EDT","volume":23,"amount":3427.0897,"timestamp":1744893472273},"changeRate60Day":0.023732,"changeRate5Day":-0.003905,"roa":0.013927,"earningTime":"Post-Mkt","roe":0.000725,"lyrEps":0.115661,"shares":81553818,"amplitude":0.030204,"preClose":149.65,"low":146.34,"lyrPeRate":1279.255756,"pbRate":2.949556,"impliedVol":0.5567,"week52High":179.09,"changeRate":-0.011293,"longInitialMargin":0.25,"earningDate":1746633600000,"amount":107835544.076416,"committee":0.652893,"changeRate20Day":-0.012613,"overnightTrading":{"tag":"夜盘","latestPrice":143.5800018310547,"preClose":147.9600067138672,"latestTime":"20250417 04:00 EDT","volume":7,"amount":1004,"timestamp":1744876801814},"bidSize":100,"change":-1.689987,"marketValue":12066702911.28,"shortable":3,"turnoverRate":0.010627,"hourTrading":{"tag":"盘前","latestPrice":150.05,"preClose":147.96,"latestTime":"08:37 EDT","volume":23,"amount":3427.0897,"timestamp":1744893472273},"open":148.79,"impliedVolPercentile":0.884},{"symbol":"BTU","shortMargin":0.3,"floatShares":120970005,"nameCN":"Peabody Energy Corp","postHourTrading":{"tag":"盘后","latestPrice":12.15,"preClose":12.23,"latestTime":"19:58 EDT","volume":84686,"amount":1034714.6396,"timestamp":1744847930997},"volumeRatio":0.479603,"changeRateMTD":-0.097417,"dividePrice":0.3,"high":12.91,"changeRateQTD":-0.097417,"changeRateWTD":-0.039277,"week52Low":9.61,"changeRateYTD":-0.41595,"changeRate5Min":-0.000409,"askSize":60,"floatMarketCap":1479463161.15,"latestPrice":12.23,"askPrice":12.29,"peRate":4.529985,"eps":2.699788,"divideRate":0.02453,"bidPrice":12.23,"market":"US","volume":5147061,"preHourTrading":{"tag":"盘前","latestPrice":12.29,"preClose":12.23,"latestTime":"08:42 EDT","volume":3277,"amount":40489.696079,"timestamp":1744893756545},"changeRate60Day":-0.375383,"changeRate5Day":-0.002447,"roa":0.038793,"roe":0.11134,"lyrEps":2.964828,"shares":121567314,"amplitude":0.076395,"preClose":12.37,"low":11.965,"lyrPeRate":4.125029,"pbRate":0.407278,"impliedVol":0.8602,"week52High":29.94,"changeRate":-0.011318,"longInitialMargin":0.25,"amount":63624411.727993,"committee":-0.967213,"changeRate20Day":-0.126429,"overnightTrading":{"tag":"夜盘","latestPrice":12.300000190734863,"preClose":12.229999542236328,"latestTime":"20250417 04:00 EDT","volume":71,"amount":876,"timestamp":1744876801829},"bidSize":1,"change":-0.14,"marketValue":1486768250.22,"shortable":3,"turnoverRate":0.042548,"hourTrading":{"tag":"盘前","latestPrice":12.29,"preClose":12.23,"latestTime":"08:42 EDT","volume":3277,"amount":40489.696079,"timestamp":1744893756545},"open":12.29,"impliedVolPercentile":0.972},{"symbol":"IEMG","shortMargin":0.3,"floatShares":1540800000,"nameCN":"iShares Core MSCI Emerging Markets ETF","postHourTrading":{"tag":"盘后","latestPrice":51.51,"preClose":51.51,"latestTime":"18:36 EDT","volume":1724593,"amount":89083210.8272,"timestamp":1744843016589},"volumeRatio":0.606121,"changeRateMTD":-0.045581,"dividePrice":1.486491,"high":52.05,"changeRateQTD":-0.045581,"changeRateWTD":-0.002904,"week52Low":47.29,"changeRateYTD":-0.013596,"changeRate5Min":-0.001938,"askSize":1600,"floatMarketCap":79366608000,"latestPrice":51.51,"askPrice":52.86,"peRate":7.403347,"eps":6.957664,"divideRate":0.028858,"bidPrice":51.72,"market":"US","volume":9753547,"preHourTrading":{"tag":"盘前","latestPrice":52.1,"preClose":51.51,"latestTime":"08:42 EDT","volume":922,"amount":47693.10075,"timestamp":1744893756781},"changeRate60Day":-0.026644,"changeRate5Day":0.009208,"roa":0.015492,"roe":0.135118,"lyrEps":6.957664,"shares":1540800000,"amplitude":0.01382,"preClose":52.1,"low":51.33,"lyrPeRate":7.403347,"pbRate":0.988354,"impliedVol":0.11,"week52High":59,"changeRate":-0.011324,"longInitialMargin":0.25,"amount":503904624.810558,"committee":0,"changeRate20Day":-0.07622,"overnightTrading":{"tag":"夜盘","latestPrice":52.09000015258789,"preClose":51.5099983215332,"latestTime":"20250417 04:00 EDT","volume":10,"amount":521,"timestamp":1744876801856},"bidSize":1600,"change":-0.59,"marketValue":79366608000,"shortable":3,"turnoverRate":0.00633,"hourTrading":{"tag":"盘前","latestPrice":52.1,"preClose":51.51,"latestTime":"08:42 EDT","volume":922,"amount":47693.10075,"timestamp":1744893756781},"open":51.67,"impliedVolPercentile":0.544},{"symbol":"CELH","shortMargin":0.3,"floatShares":163000000,"nameCN":"Celsius Holdings, Inc.","postHourTrading":{"tag":"盘后","latestPrice":36.8,"preClose":36.66,"latestTime":"19:58 EDT","volume":79048,"amount":2898534.0919,"timestamp":1744847922878},"volumeRatio":0.594225,"changeRateMTD":0.029197,"dividePrice":0,"high":37.8326,"changeRateQTD":0.029197,"changeRateWTD":-0.016895,"week52Low":21.1,"changeRateYTD":0.3918,"changeRate5Min":-0.001226,"askSize":14,"floatMarketCap":5975579999.999999,"latestPrice":36.66,"askPrice":37.32,"peRate":80.882873,"eps":0.453248,"divideRate":0,"bidPrice":36.91,"market":"US","volume":4298364,"preHourTrading":{"tag":"盘前","latestPrice":37.0799,"preClose":36.66,"latestTime":"08:54 EDT","volume":7325,"amount":271009.126725,"timestamp":1744894464118},"changeRate60Day":0.3674,"changeRate5Day":-0.015839,"roa":0.059042,"roe":0.125445,"lyrEps":0.459872,"shares":257734354,"amplitude":0.038892,"preClose":37.08,"low":36.3905,"lyrPeRate":79.717835,"pbRate":23.625547,"impliedVol":0.8587,"week52High":98.848,"changeRate":-0.011327,"longInitialMargin":0.25,"amount":159336630.058914,"committee":0.743119,"changeRate20Day":0.149216,"overnightTrading":{"tag":"夜盘","latestPrice":37.31999969482422,"preClose":36.65999984741211,"latestTime":"20250417 04:00 EDT","volume":10334,"amount":380342,"timestamp":1744876801821},"bidSize":95,"change":-0.420002,"marketValue":9448541417.64,"shortable":3,"turnoverRate":0.02637,"hourTrading":{"tag":"盘前","latestPrice":37.0799,"preClose":36.66,"latestTime":"08:54 EDT","volume":7325,"amount":271009.126725,"timestamp":1744894464118},"open":37.01,"impliedVolPercentile":0.804},{"symbol":"AXON","shortMargin":0.3,"floatShares":73797800,"nameCN":"Axon Enterprise, Inc.","postHourTrading":{"tag":"盘后","latestPrice":571.85,"preClose":571.85,"latestTime":"19:59 EDT","volume":12661,"amount":7240406.4224,"timestamp":1744847988561},"volumeRatio":0.56251,"changeRateMTD":0.087271,"dividePrice":0,"high":581.105,"changeRateQTD":0.087271,"changeRateWTD":0.006814,"week52Low":273.52,"changeRateYTD":-0.037808,"changeRate5Min":0.001892,"askSize":8,"floatMarketCap":42201271930,"latestPrice":571.85,"askPrice":579.27,"peRate":119.135412,"eps":4.8,"divideRate":0,"bidPrice":574.5,"market":"US","volume":368434,"preHourTrading":{"tag":"盘前","latestPrice":576,"preClose":571.85,"latestTime":"08:46 EDT","volume":185,"amount":107573.4115,"timestamp":1744893978819},"changeRate60Day":-0.055699,"changeRate5Day":0.021453,"roa":0.012184,"roe":0.191221,"lyrEps":4.977477,"shares":77661500,"amplitude":0.028396,"preClose":578.42,"low":564.68,"lyrPeRate":114.887522,"pbRate":19.079519,"impliedVol":0.723,"week52High":715.99,"changeRate":-0.011359,"longInitialMargin":0.25,"amount":210902424.559814,"committee":-0.333333,"changeRate20Day":0.006583,"overnightTrading":{"tag":"夜盘","latestPrice":580,"preClose":571.8499755859375,"latestTime":"20250417 04:00 EDT","volume":10,"amount":5797,"timestamp":1744876801793},"bidSize":4,"change":-6.570007,"marketValue":44410728775,"shortable":3,"turnoverRate":0.004992,"hourTrading":{"tag":"盘前","latestPrice":576,"preClose":571.85,"latestTime":"08:46 EDT","volume":185,"amount":107573.4115,"timestamp":1744893978819},"open":572.01,"impliedVolPercentile":0.952},{"symbol":"D","shortMargin":0.3,"floatShares":850382071,"nameCN":"Dominion Resources","postHourTrading":{"tag":"盘后","latestPrice":52.75,"preClose":53.06,"latestTime":"19:36 EDT","volume":152773,"amount":8104057.354,"timestamp":1744846561811},"volumeRatio":1.040306,"changeRateMTD":-0.053683,"dividePrice":2.67,"high":54.1,"changeRateQTD":-0.053683,"changeRateWTD":0.006068,"week52Low":47.15,"changeRateYTD":-0.014853,"changeRate5Min":0.000566,"askSize":33,"floatMarketCap":45121272687.26,"latestPrice":53.06,"askPrice":52.89,"peRate":21.79332,"eps":2.434691,"divideRate":0.05032,"bidPrice":52.38,"market":"US","volume":6082466,"preHourTrading":{"tag":"盘前","latestPrice":52.75,"preClose":53.06,"latestTime":"08:52 EDT","volume":2599,"amount":136730.624664,"timestamp":1744894335346},"changeRate60Day":-0.050975,"changeRate5Day":0.015502,"roa":0.027063,"earningTime":"Pre-Mkt","roe":0.06489,"lyrEps":2.438036,"shares":852215186,"amplitude":0.023022,"preClose":53.67,"low":52.8644,"lyrPeRate":21.763419,"pbRate":1.721824,"impliedVol":0.311,"week52High":61.97,"changeRate":-0.011366,"longInitialMargin":0.25,"earningDate":1746028800000,"amount":324387273.632195,"committee":0.175,"changeRate20Day":-0.033691,"overnightTrading":{"tag":"夜盘","latestPrice":53,"preClose":53.060001373291016,"latestTime":"20250417 04:00 EDT","volume":22,"amount":1166,"timestamp":1744876801856},"bidSize":47,"change":-0.609997,"marketValue":45218537769.16,"shortable":3,"turnoverRate":0.007153,"hourTrading":{"tag":"盘前","latestPrice":52.75,"preClose":53.06,"latestTime":"08:52 EDT","volume":2599,"amount":136730.624664,"timestamp":1744894335346},"open":54.1,"impliedVolPercentile":0.94},{"symbol":"HPQ","shortMargin":0.3,"floatShares":939755856,"nameCN":"HP Inc","postHourTrading":{"tag":"盘后","latestPrice":23.5,"preClose":23.47,"latestTime":"19:46 EDT","volume":434782,"amount":10203850.8491,"timestamp":1744847176196},"volumeRatio":0.596557,"changeRateMTD":-0.152402,"dividePrice":1.1162,"high":23.7899,"changeRateQTD":-0.152402,"changeRateWTD":0.00128,"week52Low":21.21,"changeRateYTD":-0.280723,"changeRate5Min":0.000853,"askSize":100,"floatMarketCap":22056069940.32,"latestPrice":23.47,"askPrice":23.7,"peRate":8.429005,"eps":2.784433,"divideRate":0.047559,"bidPrice":23.42,"market":"US","volume":7280726,"preHourTrading":{"tag":"盘前","latestPrice":23.38,"preClose":23.47,"latestTime":"08:16 EDT","volume":1819,"amount":42923.294067,"timestamp":1744892194382},"changeRate60Day":-0.287709,"changeRate5Day":-0.033361,"roa":0.068738,"roe":-1.802583,"lyrEps":2.834525,"shares":942703029,"amplitude":0.030278,"preClose":23.74,"low":23.0711,"lyrPeRate":8.280047,"pbRate":-20.639217,"impliedVol":0.5012,"week52High":39.795,"changeRate":-0.011373,"longInitialMargin":0.25,"amount":170766636.511086,"committee":-0.315789,"changeRate20Day":-0.183936,"overnightTrading":{"tag":"夜盘","latestPrice":23.600000381469727,"preClose":23.469999313354492,"latestTime":"20250417 04:00 EDT","volume":120,"amount":2832,"timestamp":1744876801839},"bidSize":52,"change":-0.27,"marketValue":22125240090.629997,"shortable":3,"turnoverRate":0.007747,"hourTrading":{"tag":"盘前","latestPrice":23.38,"preClose":23.47,"latestTime":"08:16 EDT","volume":1819,"amount":42923.294067,"timestamp":1744892194382},"open":23.38,"impliedVolPercentile":0.96},{"symbol":"BBIO","shortMargin":0.3,"floatShares":139058277,"nameCN":"BridgeBio Pharma, Inc.","postHourTrading":{"tag":"盘后","latestPrice":33.85,"preClose":33.85,"latestTime":"16:11 EDT","volume":72151,"amount":2442310.76,"timestamp":1744834303215},"volumeRatio":0.826438,"changeRateMTD":-0.020827,"dividePrice":0,"high":34.49,"changeRateQTD":-0.020827,"changeRateWTD":-0.001769,"week52Low":21.62,"changeRateYTD":0.233601,"changeRate5Min":0.006991,"askSize":7,"floatMarketCap":4707122676.45,"latestPrice":33.85,"askPrice":34.79,"peRate":0,"eps":-2.879266,"divideRate":0,"bidPrice":31.47,"market":"US","volume":2432366,"preHourTrading":{"tag":"盘前","latestPrice":33.85,"preClose":33.85,"latestTime":"08:55 EDT","volume":216,"amount":7381.08072,"timestamp":1744894512083},"changeRate60Day":-0.061807,"changeRate5Day":0.029501,"roa":-0.478321,"roe":-17.896681,"lyrEps":-2.879266,"shares":190188626,"amplitude":0.040596,"preClose":34.24,"low":33.1,"lyrPeRate":0,"pbRate":-4.385767,"impliedVol":0.7739,"week52High":39.47,"changeRate":-0.01139,"longInitialMargin":0.25,"amount":82081459.259323,"committee":0,"changeRate20Day":0.002963,"overnightTrading":{"tag":"夜盘","latestPrice":33.849998474121094,"preClose":33.849998474121094,"latestTime":"20250417 04:00 EDT","volume":0,"amount":0,"timestamp":1744876800000},"bidSize":7,"change":-0.390003,"marketValue":6437884990.1,"shortable":3,"turnoverRate":0.017492,"hourTrading":{"tag":"盘前","latestPrice":33.85,"preClose":33.85,"latestTime":"08:55 EDT","volume":216,"amount":7381.08072,"timestamp":1744894512083},"open":34.24,"impliedVolPercentile":0.796},{"symbol":"VTV","shortMargin":0.3,"floatShares":776935055,"nameCN":"Vanguard Value ETF","postHourTrading":{"tag":"盘后","latestPrice":162.2083,"preClose":161.38,"latestTime":"19:59 EDT","volume":4830,"amount":779744.2385,"timestamp":1744847997609},"volumeRatio":0.57838,"changeRateMTD":-0.065764,"dividePrice":3.9428,"high":163.9777,"changeRateQTD":-0.065764,"changeRateWTD":-0.002781,"week52Low":150.43,"changeRateYTD":-0.046781,"changeRate5Min":0.000558,"askSize":100,"floatMarketCap":125381779175.9,"latestPrice":161.38,"askPrice":174.3,"peRate":10.349632,"eps":15.592825,"divideRate":0.024432,"bidPrice":151.76,"market":"US","volume":2828504,"preHourTrading":{"tag":"盘前","latestPrice":161.38,"preClose":161.38,"latestTime":"08:47 EDT","volume":250,"amount":40348.125,"timestamp":1744894025003},"changeRate60Day":-0.08763,"changeRate5Day":-0.015195,"roa":0.01448,"roe":0.146418,"lyrEps":15.592825,"shares":776935055,"amplitude":0.021854,"preClose":163.25,"low":160.41,"lyrPeRate":10.349632,"pbRate":0.683024,"impliedVol":0.2607,"week52High":182.38,"changeRate":-0.011455,"longInitialMargin":0.25,"amount":458974234.8396,"committee":0,"changeRate20Day":-0.071301,"overnightTrading":{"tag":"夜盘","latestPrice":161.3800048828125,"preClose":161.3800048828125,"latestTime":"20250417 04:00 EDT","volume":0,"amount":0,"timestamp":1744876800000},"bidSize":100,"change":-1.869995,"marketValue":125381779175.9,"shortable":3,"turnoverRate":0.003641,"hourTrading":{"tag":"盘前","latestPrice":161.38,"preClose":161.38,"latestTime":"08:47 EDT","volume":250,"amount":40348.125,"timestamp":1744894025003},"open":163.27,"impliedVolPercentile":0.972},{"symbol":"EMN","shortMargin":0.3,"floatShares":114432391,"nameCN":"Eastman Chemical","postHourTrading":{"tag":"盘后","latestPrice":76.79,"preClose":76.79,"latestTime":"18:09 EDT","volume":52255,"amount":4012667.27,"timestamp":1744841343212},"volumeRatio":0.439043,"changeRateMTD":-0.128476,"dividePrice":3.26,"high":78.81,"changeRateQTD":-0.128476,"changeRateWTD":-0.019911,"week52Low":70.9,"changeRateYTD":-0.159111,"changeRate5Min":-0.00156,"askSize":100,"floatMarketCap":8787263304.890001,"latestPrice":76.79,"askPrice":91.26,"peRate":10.011734,"eps":7.67,"divideRate":0.042453,"bidPrice":75.64,"market":"US","volume":940084,"preHourTrading":{"tag":"盘前","latestPrice":78.87,"preClose":76.79,"latestTime":"08:10 EDT","volume":14,"amount":1072.70002,"timestamp":1744891837616},"changeRate60Day":-0.186374,"changeRate5Day":-0.05756,"roa":0.057922,"earningTime":"Post-Mkt","roe":0.15955,"lyrEps":7.754927,"shares":115409110,"amplitude":0.036882,"preClose":77.68,"low":75.945,"lyrPeRate":9.902092,"pbRate":1.533529,"impliedVol":0.5396,"week52High":114.5,"changeRate":-0.011457,"longInitialMargin":0.25,"earningDate":1745424000000,"amount":72318532.242188,"committee":-0.980198,"changeRate20Day":-0.159663,"overnightTrading":{"tag":"夜盘","latestPrice":76.79000091552734,"preClose":76.79000091552734,"latestTime":"20250417 04:00 EDT","volume":0,"amount":0,"timestamp":1744876800000},"bidSize":1,"change":-0.889999,"marketValue":8862265556.900002,"shortable":3,"turnoverRate":0.008215,"hourTrading":{"tag":"盘前","latestPrice":78.87,"preClose":76.79,"latestTime":"08:10 EDT","volume":14,"amount":1072.70002,"timestamp":1744891837616},"open":77.85,"impliedVolPercentile":0.976},{"symbol":"DBEF","shortMargin":0.3,"floatShares":178750001,"nameCN":"Xtrackers MSCI EAFE Hedged Equity ETF","postHourTrading":{"tag":"盘后","latestPrice":40.48,"preClose":40.48,"latestTime":"16:05 EDT","volume":6,"amount":242.88,"timestamp":1744833911840},"volumeRatio":0.99771,"changeRateMTD":-0.065127,"dividePrice":0,"high":40.97,"changeRateQTD":-0.065127,"changeRateWTD":0.007968,"week52Low":37.39,"changeRateYTD":-0.022222,"changeRate5Min":0.000371,"askSize":100,"floatMarketCap":7235800040.48,"latestPrice":40.48,"askPrice":48.33,"peRate":0,"eps":0,"divideRate":0,"bidPrice":34.2,"market":"US","volume":1336448,"preHourTrading":{"tag":"盘前","latestPrice":40.51,"preClose":40.48,"latestTime":"08:45 EDT","volume":26,"amount":1057.9699,"timestamp":1744893917305},"changeRate60Day":-0.05641,"changeRate5Day":-0.014845,"roa":0,"roe":0,"lyrEps":0,"shares":178750001,"amplitude":0.017949,"preClose":40.95,"low":40.235,"lyrPeRate":0,"pbRate":0,"impliedVol":0.0036,"week52High":44.96,"changeRate":-0.011477,"longInitialMargin":0.25,"amount":54160892.953125,"committee":0,"changeRate20Day":-0.093596,"overnightTrading":{"tag":"夜盘","latestPrice":40.47999954223633,"preClose":40.47999954223633,"latestTime":"20250417 04:00 EDT","volume":0,"amount":0,"timestamp":1744876800000},"bidSize":100,"change":-0.470001,"marketValue":7235800040.48,"shortable":3,"turnoverRate":0.007477,"hourTrading":{"tag":"盘前","latestPrice":40.51,"preClose":40.48,"latestTime":"08:45 EDT","volume":26,"amount":1057.9699,"timestamp":1744893917305},"open":40.63,"impliedVolPercentile":0.068},{"symbol":"DLO","shortMargin":0.3,"floatShares":67250805,"nameCN":"DLocal Limited","postHourTrading":{"tag":"盘后","latestPrice":8.6,"preClose":8.6,"latestTime":"17:31 EDT","volume":15077,"amount":129666.38,"timestamp":1744839079504},"volumeRatio":0.764212,"changeRateMTD":0.031175,"dividePrice":0,"high":8.88,"changeRateQTD":0.031175,"changeRateWTD":-0.032077,"week52Low":6.5749,"changeRateYTD":-0.236234,"changeRate5Min":0.001747,"askSize":100,"floatMarketCap":578356923,"latestPrice":8.6,"askPrice":9.45,"peRate":22.051338,"eps":0.389999,"divideRate":0,"bidPrice":8,"market":"US","volume":373816,"preHourTrading":{"tag":"盘前","latestPrice":9.2668,"preClose":8.6,"latestTime":"08:00 EDT","volume":66,"amount":610.011204,"timestamp":1744891205651},"changeRate60Day":-0.268085,"changeRate5Day":-0.016018,"roa":0.077855,"roe":0.255196,"lyrEps":0.415207,"shares":285475136,"amplitude":0.036207,"preClose":8.7,"low":8.565,"lyrPeRate":20.71256,"pbRate":5.021787,"impliedVol":0.53,"week52High":15.89,"changeRate":-0.011494,"longInitialMargin":0.25,"amount":3240546.968094,"committee":-0.904762,"changeRate20Day":-0.081197,"overnightTrading":{"tag":"夜盘","latestPrice":8.600000381469727,"preClose":8.600000381469727,"latestTime":"20250417 04:00 EDT","volume":0,"amount":0,"timestamp":1744876800000},"bidSize":5,"change":-0.099999,"marketValue":2455086169.6,"shortable":3,"turnoverRate":0.005559,"hourTrading":{"tag":"盘前","latestPrice":9.2668,"preClose":8.6,"latestTime":"08:00 EDT","volume":66,"amount":610.011204,"timestamp":1744891205651},"open":8.62,"impliedVolPercentile":0.236},{"symbol":"VDC","shortMargin":0.3,"floatShares":33384590,"nameCN":"Vanguard Consumer Staples ETF","postHourTrading":{"tag":"盘后","latestPrice":215.72,"preClose":215.72,"latestTime":"19:41 EDT","volume":45,"amount":9827.16,"timestamp":1744846884673},"volumeRatio":0.44478,"changeRateMTD":-0.014167,"dividePrice":0,"high":219,"changeRateQTD":-0.014167,"changeRateWTD":-0.005119,"week52Low":194.6235,"changeRateYTD":0.020532,"changeRate5Min":0.001951,"askSize":100,"floatMarketCap":7201723754.8,"latestPrice":215.72,"askPrice":239.46,"peRate":14.724915,"eps":14.65,"divideRate":0,"bidPrice":193.64,"market":"US","volume":98096,"preHourTrading":{"tag":"盘前","latestPrice":215.72,"preClose":215.72,"latestTime":"08:47 EDT","volume":14,"amount":3035.91008,"timestamp":1744894025012},"changeRate60Day":0.02402,"changeRate5Day":0.008179,"roa":0,"roe":0,"lyrEps":0,"shares":33384590,"amplitude":0.018765,"preClose":218.23,"low":214.905,"lyrPeRate":0,"pbRate":0,"impliedVol":0.1668,"week52High":226.64,"changeRate":-0.011502,"longInitialMargin":0.25,"amount":21263861.705566,"committee":0,"changeRate20Day":0.008414,"overnightTrading":{"tag":"夜盘","latestPrice":215.72000122070312,"preClose":215.72000122070312,"latestTime":"20250417 04:00 EDT","volume":0,"amount":0,"timestamp":1744876800000},"bidSize":100,"change":-2.509995,"marketValue":7201723754.8,"shortable":3,"turnoverRate":0.002938,"hourTrading":{"tag":"盘前","latestPrice":215.72,"preClose":215.72,"latestTime":"08:47 EDT","volume":14,"amount":3035.91008,"timestamp":1744894025012},"open":218.73,"impliedVolPercentile":0.972}]}}}