US StockDetailed Quotes

Provided by Tiger Trade Technology Pte. Ltd.

ETF & Stock Investment

2,055.92

+18.020.88%

Number of Gainers:727

Number of Losers:283

Number of Flat:14

PE:- -

High:2,061.62

Open:2,037.98

Low:2,037.98

Close:2,037.90

Volume:4.94B

Turnover:614.95B

Market Cap:95.82T

Float Cap:89.63T

Loading ...

Constituent

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

Allstate US ALL	253.71	+0.76%	+1.92	1.34M	338.56M	64.15B
iShares Russell Top 200 Growth ETF US IWY	286.66	+0.76%	+2.15	277.42K	79.66M	15.79B
JPMorgan Chase US JPM	356.23	+0.76%	+2.67	5.36M	1.91B	946.93B
Main Street Capital US MAIN	56.22	+0.75%	+0.4200	329.51K	18.50M	5.26B
Republic US RSG	222.74	+0.75%	+1.66	1.34M	298.91M	68.53B
Medpace US MEDP	587.52	+0.75%	+4.36	159.09K	93.83M	16.40B
Howmet Aerospace Inc. US HWM	229.61	+0.75%	+1.70	3.73M	857.74M	91.57B
Vanguard Mid-Cap Value ETF US VOE	205.4	+0.75%	+1.52	336.20K	69.05M	24.09B
Ameriprise US AMP	557.61	+0.74%	+4.08	327.07K	181.78M	49.29B
Schwab Emerging Markets Equity ETF US SCHE	37.02	+0.73%	+0.2700	2.72M	100.59M	12.92B
Synchrony US SYF	75.99	+0.73%	+0.5500	2.46M	186.86M	24.72B
Vanguard Value ETF US VTV	223.97	+0.72%	+1.61	2.42M	542.14M	191.27B
Vanguard Real Estate ETF US VNQ	94.8	+0.72%	+0.6800	3.17M	300.51M	37.53B
ARK Autonomous Technology & Robotics ETF US ARKQ	121.36	+0.72%	+0.8700	75.98K	9.22M	1.89B
Avantis International Small Cap Value ETF US AVDV	111.61	+0.72%	+0.8000	511.16K	57.07M	20.66B
Pacer US Small Cap Cash Cows ETF US CALF	55.94	+0.72%	+0.4000	571.14K	31.93M	3.82B
Monster Beverage US MNST	43.4	+0.72%	+0.3100	7.02M	304.42M	85.02B
Ralph Lauren US RL	339.09	+0.72%	+2.42	641.23K	217.03M	20.18B
Chunghwa Telecom US CHT	44.85	+0.72%	+0.3200	162.32K	7.27M	34.79B
Vanguard Dividend Appreciation ETF US VIG	239.43	+0.72%	+1.70	788.09K	188.80M	111.32B

1 ...21 22 23 24 25 ...52

{"basename":"","ssrTDKData":{"titleTemplate":"%s - Tiger Brokers","title":"Tiger Brokers HK | Online Trading in stocks, bonds & ETFS","description":"Discover Tiger Brokers HK, an online trading platform for stocks&ETFs, options&futures, bonds and crypto. Open an account to enjoy low commission trading today!","keywords":"tiger trading,tiger security,tiger broker hk,tigers co ltd,tiger trade hk,tiger brokers hk,stock broker,securities broker,online brokerage,hong kong broker,hk broker,online stock trading,online trading platform,stock trading platforms,trading application,stock trading,stock trading hong kong,buying stocks in hong kong,tiger brokers","social":{"ogDescription":"Discover Tiger Brokers HK, an online trading platform for stocks&ETFs, options&futures, bonds and crypto. Open an account to enjoy low commission trading today!","ogImage":"https://c1.itigergrowtha.com/portal5/static/media/og-logo.0a0bd8dc.png","ogUrl":"https://www.imtigers.com/stock/BK4585?page=23"},"companyName":"Tiger Brokers"},"pageData":{"isMobile":false,"isTiger":false,"isTTM":true,"region":"HKG","license":"TBHK","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":2055.9207,"timestamp":1789156799999,"preClose":2037.9011,"halted":0,"volume":4935388421,"delay":0,"changeRate":0.008842,"floatShares":0,"shares":0,"eps":0,"marketStatus":"Not Yet Opened","change":18.019531,"latestTime":"09-11 16:00:00 EDT","open":2037.983,"high":2061.6218,"low":2037.983,"amount":614949936166.4543,"amplitude":0.0116,"askPrice":0,"askSize":0,"bidPrice":0,"bidSize":0,"shortable":3,"etf":0,"tradingStatus":0,"nextMarketStatus":{"tag":"Open","tradingStatus":2,"beginTime":1789392600000},"marketStatusCode":0,"adr":0,"adjPreClose":0,"pbRate":5.125653,"peRate":25.001687,"turnoverRate":0.008281,"increases":722,"decrements":287,"flats":8,"marketCap":95815969381605,"floatMarketCap":89627507575633.75},"@#url:\"https://hq.skytigris.cn/stock_info/fundamental/all\",params:#delay:false,,method:\"POST\",data:#items:@#symbol:\"BK4585\",,,,,undefined,":{"symbol":"BK4585","high":2061.6218,"amplitude":0.0116,"preClose":2037.9011,"low":2037.983,"pbRate":"5.125653","latestPrice":2055.9207,"volume":4935388421,"delay":0,"open":2037.983,"prevYearClose":1827.5802,"prevWeekClose":2055.9207,"prevMonthClose":2063.9097,"prevQuarterClose":2017.711,"fiveDayClose":2079.602,"twentyDayClose":2090.3733,"sixtyDayClose":2022.0359,"secType":"PLATE","market":"US","turnoverRate":0.008281,"peRate":25.001687,"marketCap":95815969381605,"floatMarketCap":89627507575633.75,"timestamp":1789156799999,"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":727,"down":283,"flat":14},"@#url:\"https://hq.skytigris.cn/market/quote/BK4585\",params:#size:20,page:22,delay:false,,,undefined,":{"totalPage":52,"list":[{"symbol":"ALL","nameCN":"Allstate","changeRate":0.007625,"change":1.92,"latestPrice":253.71,"close":253.71,"volume":1336813,"market":"US","high":255.34,"low":251.06,"preClose":251.79,"open":254.43,"turnoverRate":0.005381,"peRate":5.080296,"amplitude":0.016998,"marketValue":64152590494.5,"askSize":11,"bidSize":100,"askPrice":265.99,"bidPrice":209.32,"week52High":277.22,"week52Low":188.08,"changeRate5Day":-0.035727,"changeRate20Day":-0.02599,"changeRate60Day":0.137254,"changeRateWTD":0,"changeRateMTD":-0.015865,"changeRateQTD":0.066277,"changeRateYTD":0.218881,"amount":338557438.583069,"eps":49.939999,"lyrEps":38.06,"lyrPeRate":6.666054,"pbRate":2.023933,"volumeRatio":0.761559,"committee":0.801802,"roa":0.086775,"roe":0.461141,"changeRate5Min":0.000454,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":4.16,"divideRate":0.016397,"floatMarketCap":63031600513.89,"shortable":3,"shares":252857950,"floatShares":248439559,"hourTrading":{"tag":"盘前","latestPrice":254.51,"preClose":253.71,"latestTime":"04:01 EDT","volume":11,"amount":2799.61,"timestamp":1789372865149,"change":0.799999999999983,"changeRate":0.003153206416774991},"preHourTrading":{"tag":"盘前","latestPrice":254.51,"preClose":253.71,"latestTime":"04:01 EDT","volume":11,"amount":2799.61,"timestamp":1789372865149,"change":0.799999999999983,"changeRate":0.003153206416774991},"postHourTrading":{"tag":"盘后","latestPrice":253.71,"preClose":253.71,"latestTime":"19:57 EDT","volume":80882,"amount":20520532.41,"timestamp":1789171043907,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":253.77000427246094,"preClose":253.7100067138672,"latestTime":"20260914 04:00 EDT","volume":86,"amount":21821,"timestamp":1789372801533,"change":0.05999755859375,"changeRate":0.00023648085217787618},"impliedVol":0.2419,"impliedVolPercentile":0.232},{"symbol":"IWY","nameCN":"iShares Russell Top 200 Growth ETF","changeRate":0.007557,"change":2.15,"latestPrice":286.66,"close":286.66,"volume":277419,"market":"US","high":288.26,"low":286.63,"preClose":284.51,"open":287.33,"turnoverRate":0.005035,"peRate":0,"amplitude":0.005729,"marketValue":15794966000,"askSize":40,"bidSize":40,"askPrice":458.65,"bidPrice":248.22,"week52High":303.119,"week52Low":238.7501,"changeRate5Day":-0.008063,"changeRate20Day":-0.022606,"changeRate60Day":-0.008234,"changeRateWTD":0,"changeRateMTD":-0.001776,"changeRateQTD":-0.013626,"changeRateYTD":0.035098,"amount":79663437.868195,"eps":0,"lyrEps":0,"lyrPeRate":0,"pbRate":0,"volumeRatio":1.171698,"committee":0,"roa":0,"roe":0,"changeRate5Min":-0.000836,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":1.0033,"divideRate":0.0035,"floatMarketCap":15794966000.000002,"shortable":3,"shares":55100000,"floatShares":55100000,"postHourTrading":{"tag":"盘后","latestPrice":286.66,"preClose":286.66,"latestTime":"19:30 EDT","volume":101,"amount":29174.88,"timestamp":1789169408256,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":286.6600036621094,"preClose":286.6600036621094,"latestTime":"20260914 04:00 EDT","volume":0,"amount":0,"timestamp":1789372800000,"change":0,"changeRate":0},"impliedVol":0.1655,"impliedVolPercentile":0.044},{"symbol":"JPM","nameCN":"JPMorgan Chase","changeRate":0.007552,"change":2.67,"latestPrice":356.23,"close":356.23,"volume":5355265,"market":"US","high":360.05,"low":354.79,"preClose":353.56,"open":358.32,"turnoverRate":0.002027,"peRate":15.241586,"amplitude":0.014877,"marketValue":946925668244.8501,"askSize":40,"bidSize":40,"askPrice":357.25,"bidPrice":356.68,"week52High":366.5,"week52Low":279.1,"changeRate5Day":-0.016102,"changeRate20Day":-0.018947,"changeRate60Day":0.075769,"changeRateWTD":0,"changeRateMTD":0.00059,"changeRateQTD":0.08829,"changeRateYTD":0.105549,"amount":1910462351.979065,"eps":23.37224,"lyrEps":20.054385,"lyrPeRate":17.763197,"pbRate":2.678275,"volumeRatio":1.013053,"committee":0,"roa":0.013601,"roe":0.177894,"changeRate5Min":-0.000491,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":6,"divideRate":0.016843,"floatMarketCap":941071810832.16,"shortable":3,"shares":2658186195,"floatShares":2641753392,"hourTrading":{"tag":"盘前","latestPrice":356.805,"preClose":356.23,"latestTime":"04:28 EDT","volume":987,"amount":352567.9479,"timestamp":1789374516010,"change":0.5749999999999886,"changeRate":0.001614125705302722},"preHourTrading":{"tag":"盘前","latestPrice":356.805,"preClose":356.23,"latestTime":"04:28 EDT","volume":987,"amount":352567.9479,"timestamp":1789374516010,"change":0.5749999999999886,"changeRate":0.001614125705302722},"postHourTrading":{"tag":"盘后","latestPrice":356.6,"preClose":356.23,"latestTime":"19:59 EDT","volume":397371,"amount":141556286.5671,"timestamp":1789171191135,"change":0.37000000000000455,"changeRate":0.001038654801673089},"overnightTrading":{"tag":"夜盘","latestPrice":356.6700134277344,"preClose":356.2300109863281,"latestTime":"20260914 04:00 EDT","volume":2098,"amount":749121,"timestamp":1789372801705,"change":0.44000244140625,"changeRate":0.0012351638768108649},"impliedVol":0.2602,"impliedVolPercentile":0.292},{"symbol":"MAIN","nameCN":"Main Street Capital","changeRate":0.007527,"change":0.42,"latestPrice":56.22,"close":56.22,"volume":329513,"market":"US","high":56.35,"low":55.895,"preClose":55.8,"open":56.25,"turnoverRate":0.003669,"peRate":11.316587,"amplitude":0.008154,"marketValue":5257045677.42,"askSize":35,"bidSize":35,"askPrice":56.78,"bidPrice":55.78,"week52High":67.34,"week52Low":48.95,"changeRate5Day":-0.031858,"changeRate20Day":-0.050819,"changeRate60Day":0.092499,"changeRateWTD":0,"changeRateMTD":-0.045825,"changeRateQTD":0.083655,"changeRateYTD":-0.069051,"amount":18499403.896564,"eps":4.967929,"lyrEps":5.52,"lyrPeRate":10.184783,"pbRate":1.660187,"volumeRatio":0.709971,"committee":0,"roa":0.055685,"roe":0.149184,"changeRate5Min":-0.000178,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":3.09,"divideRate":0.054963,"floatMarketCap":5048482914,"shortable":3,"shares":93508461,"floatShares":89798700,"hourTrading":{"tag":"盘前","latestPrice":56.25,"preClose":56.22,"latestTime":"04:00 EDT","volume":57,"amount":3220.796571,"timestamp":1789372848361,"change":0.030000000000001137,"changeRate":0.0005336179295624535},"preHourTrading":{"tag":"盘前","latestPrice":56.25,"preClose":56.22,"latestTime":"04:00 EDT","volume":57,"amount":3220.796571,"timestamp":1789372848361,"change":0.030000000000001137,"changeRate":0.0005336179295624535},"postHourTrading":{"tag":"盘后","latestPrice":56.4,"preClose":56.22,"latestTime":"19:54 EDT","volume":10128,"amount":569595.045,"timestamp":1789170879418,"change":0.17999999999999972,"changeRate":0.003201707577374595},"overnightTrading":{"tag":"夜盘","latestPrice":56.220001220703125,"preClose":56.220001220703125,"latestTime":"20260914 04:00 EDT","volume":32,"amount":1803,"timestamp":1789372801766,"change":0,"changeRate":0},"impliedVol":0.2122,"impliedVolPercentile":0.032},{"symbol":"RSG","nameCN":"Republic","changeRate":0.007509,"change":1.66,"latestPrice":222.74,"close":222.74,"volume":1341573,"market":"US","high":223.965,"low":220.66,"preClose":221.08,"open":221.65,"turnoverRate":0.004399,"peRate":31.546786,"amplitude":0.014949,"marketValue":68529098738.38,"askSize":100,"bidSize":1,"askPrice":249.66,"bidPrice":216.62,"week52High":233.42,"week52Low":196.41,"changeRate5Day":-0.010572,"changeRate20Day":0.034941,"changeRate60Day":0.065589,"changeRateWTD":0,"changeRateMTD":0.008238,"changeRateQTD":0.045335,"changeRateYTD":0.051007,"amount":298905518.640289,"eps":7.060624,"lyrEps":6.85,"lyrPeRate":32.516788,"pbRate":5.69557,"volumeRatio":0.846125,"committee":-0.980198,"roa":0.061701,"roe":0.181523,"changeRate5Min":-0.000359,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":2.5,"divideRate":0.011224,"floatMarketCap":67935700000,"shortable":3,"shares":307664087,"floatShares":305000000,"postHourTrading":{"tag":"盘后","latestPrice":222.74,"preClose":222.74,"latestTime":"19:30 EDT","volume":46290,"amount":10310729.4175,"timestamp":1789169406032,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":222.74000549316406,"preClose":222.74000549316406,"latestTime":"20260914 04:00 EDT","volume":0,"amount":0,"timestamp":1789372800000,"change":0,"changeRate":0},"impliedVol":0.2258,"impliedVolPercentile":0.564},{"symbol":"MEDP","nameCN":"Medpace","changeRate":0.007477,"change":4.36,"latestPrice":587.52,"close":587.52,"volume":159086,"market":"US","high":595.275,"low":584.72,"preClose":583.16,"open":584.72,"turnoverRate":0.007083,"peRate":34.443425,"amplitude":0.0181,"marketValue":16398035712,"askSize":1,"bidSize":15,"askPrice":649.24,"bidPrice":576,"week52High":677.9,"week52Low":373,"changeRate5Day":-0.009892,"changeRate20Day":0.009571,"changeRate60Day":0.27279,"changeRateWTD":0,"changeRateMTD":-0.010892,"changeRateQTD":0.109387,"changeRateYTD":0.046061,"amount":93829775.323853,"eps":17.057537,"lyrEps":15.28,"lyrPeRate":38.450262,"pbRate":37.795597,"volumeRatio":0.906655,"committee":0.875,"roa":0.20096,"roe":1.621544,"changeRate5Min":-0.001143,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":13194969500.16,"shortable":3,"shares":27910600,"floatShares":22458758,"postHourTrading":{"tag":"盘后","latestPrice":588.2,"preClose":587.52,"latestTime":"19:30 EDT","volume":2220,"amount":1304607.35,"timestamp":1789169408538,"change":0.6800000000000637,"changeRate":0.0011574074074075158},"overnightTrading":{"tag":"夜盘","latestPrice":587.52001953125,"preClose":587.52001953125,"latestTime":"20260914 04:00 EDT","volume":0,"amount":0,"timestamp":1789372800000,"change":0,"changeRate":0},"impliedVol":0.2599,"impliedVolPercentile":0.04},{"symbol":"HWM","nameCN":"Howmet Aerospace Inc.","changeRate":0.007459,"change":1.7,"latestPrice":229.61,"close":229.61,"volume":3731149,"market":"US","high":232.36,"low":227.725,"preClose":227.91,"open":231.72,"turnoverRate":0.009421,"peRate":49.519836,"amplitude":0.020337,"marketValue":91568789224.39,"askSize":1,"bidSize":1,"askPrice":237.45,"bidPrice":226,"week52High":310,"week52Low":182.7835,"changeRate5Day":-0.118546,"changeRate20Day":-0.188141,"changeRate60Day":-0.172338,"changeRateWTD":0,"changeRateMTD":-0.062625,"changeRateQTD":-0.145987,"changeRateYTD":0.11994,"amount":857737444.681809,"eps":4.636728,"lyrEps":3.71,"lyrPeRate":61.889488,"pbRate":15.975016,"volumeRatio":0.6684,"committee":0,"roa":0.128153,"roe":0.347317,"changeRate5Min":0.002335,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0.48,"divideRate":0.002091,"floatMarketCap":90932265530.44,"shortable":3,"shares":398801399,"floatShares":396029204,"hourTrading":{"tag":"盘前","latestPrice":228.18,"preClose":229.61,"latestTime":"04:20 EDT","volume":335,"amount":76332.70135,"timestamp":1789374016485,"change":-1.4300000000000068,"changeRate":-0.006227951744262039},"preHourTrading":{"tag":"盘前","latestPrice":228.18,"preClose":229.61,"latestTime":"04:20 EDT","volume":335,"amount":76332.70135,"timestamp":1789374016485,"change":-1.4300000000000068,"changeRate":-0.006227951744262039},"postHourTrading":{"tag":"盘后","latestPrice":231,"preClose":229.61,"latestTime":"19:55 EDT","volume":345418,"amount":79313274.2916,"timestamp":1789170955842,"change":1.3899999999999864,"changeRate":0.006053743303863012},"overnightTrading":{"tag":"夜盘","latestPrice":229.11000061035156,"preClose":229.61000061035156,"latestTime":"20260914 04:00 EDT","volume":337,"amount":77212,"timestamp":1789372801742,"change":-0.5,"changeRate":-0.002177605499198184},"impliedVol":0.3632,"impliedVolPercentile":0.376},{"symbol":"VOE","nameCN":"Vanguard Mid-Cap Value ETF","changeRate":0.007455,"change":1.52,"latestPrice":205.4,"close":205.4,"volume":336195,"market":"US","high":205.68,"low":204.835,"preClose":203.88,"open":205.41,"turnoverRate":0.002866,"peRate":0,"amplitude":0.004145,"marketValue":24092153914.4,"askSize":100,"bidSize":100,"askPrice":237.03,"bidPrice":177.44,"week52High":211.07,"week52Low":168.76,"changeRate5Day":-0.018024,"changeRate20Day":-0.023346,"changeRate60Day":0.030866,"changeRateWTD":0,"changeRateMTD":-0.005568,"changeRateQTD":0.039474,"changeRateYTD":0.158031,"amount":69050305.965729,"eps":0,"lyrEps":0,"lyrPeRate":0,"pbRate":0,"volumeRatio":1.271043,"committee":0,"roa":0,"roe":0,"changeRate5Min":0.000343,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":3.7177,"divideRate":0.0181,"floatMarketCap":24092153914.4,"shortable":3,"shares":117293836,"floatShares":117293836,"postHourTrading":{"tag":"盘后","latestPrice":205.4,"preClose":205.4,"latestTime":"19:52 EDT","volume":233,"amount":47858.2,"timestamp":1789170724565,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":205.39999389648438,"preClose":205.39999389648438,"latestTime":"20260914 04:00 EDT","volume":0,"amount":0,"timestamp":1789372800000,"change":0,"changeRate":0},"impliedVol":0.1928,"impliedVolPercentile":0.96},{"symbol":"AMP","nameCN":"Ameriprise","changeRate":0.007371,"change":4.08,"latestPrice":557.61,"close":557.61,"volume":327072,"market":"US","high":561.27,"low":550.8525,"preClose":553.53,"open":560,"turnoverRate":0.003734,"peRate":13.469577,"amplitude":0.01882,"marketValue":49292724000,"askSize":3,"bidSize":1,"askPrice":563.18,"bidPrice":550.02,"week52High":572.56,"week52Low":422.37,"changeRate5Day":-0.013219,"changeRate20Day":-0.022903,"changeRate60Day":0.183056,"changeRateWTD":0,"changeRateMTD":0.008136,"changeRateQTD":0.215472,"changeRateYTD":0.137191,"amount":181775334.574219,"eps":41.397736,"lyrEps":36.28,"lyrPeRate":15.369625,"pbRate":7.743123,"volumeRatio":0.59931,"committee":-0.5,"roa":0.022748,"roe":0.634318,"changeRate5Min":0.001455,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":6.5,"divideRate":0.011657,"floatMarketCap":48841187592.69,"shortable":3,"shares":88400000,"floatShares":87590229,"hourTrading":{"tag":"盘前","latestPrice":557.35,"preClose":557.61,"latestTime":"04:01 EDT","volume":9,"amount":5016.15,"timestamp":1789372901152,"change":-0.2599999999999909,"changeRate":-0.0004662757124154712},"preHourTrading":{"tag":"盘前","latestPrice":557.35,"preClose":557.61,"latestTime":"04:01 EDT","volume":9,"amount":5016.15,"timestamp":1789372901152,"change":-0.2599999999999909,"changeRate":-0.0004662757124154712},"postHourTrading":{"tag":"盘后","latestPrice":557.61,"preClose":557.61,"latestTime":"19:30 EDT","volume":25348,"amount":14134292.2458,"timestamp":1789169407708,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":557.3599853515625,"preClose":557.6099853515625,"latestTime":"20260914 04:00 EDT","volume":47,"amount":26192,"timestamp":1789372801817,"change":-0.25,"changeRate":-0.0004483420429467018},"impliedVol":0.2663,"impliedVolPercentile":0.344},{"symbol":"SCHE","nameCN":"Schwab Emerging Markets Equity ETF","changeRate":0.007347,"change":0.27,"latestPrice":37.02,"close":37.02,"volume":2717733,"market":"US","high":37.08,"low":36.935,"preClose":36.75,"open":37.04,"turnoverRate":0.007789,"peRate":0,"amplitude":0.003946,"marketValue":12916278000,"askSize":992,"bidSize":100,"askPrice":40.2,"bidPrice":31.1,"week52High":37.64,"week52Low":31.755,"changeRate5Day":-0.007507,"changeRate20Day":0.004341,"changeRate60Day":0.013691,"changeRateWTD":0,"changeRateMTD":0.000541,"changeRateQTD":0.02096,"changeRateYTD":0.130382,"amount":100586175.885738,"eps":0,"lyrEps":0,"lyrPeRate":0,"pbRate":0,"volumeRatio":0.964415,"committee":-0.81685,"roa":0,"roe":0,"changeRate5Min":0.000541,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0.9518,"divideRate":0.02571,"floatMarketCap":12916278000.000002,"shortable":3,"shares":348900000,"floatShares":348900000,"postHourTrading":{"tag":"盘后","latestPrice":37.02,"preClose":37.02,"latestTime":"19:35 EDT","volume":77,"amount":2858.4176,"timestamp":1789169713008,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":37.02000045776367,"preClose":37.02000045776367,"latestTime":"20260914 04:00 EDT","volume":0,"amount":0,"timestamp":1789372800000,"change":0,"changeRate":0},"impliedVol":0.2032,"impliedVolPercentile":0.804},{"symbol":"SYF","nameCN":"Synchrony","changeRate":0.007291,"change":0.55,"latestPrice":75.99,"close":75.99,"volume":2461810,"market":"US","high":76.82,"low":74.77,"preClose":75.44,"open":76.72,"turnoverRate":0.007622,"peRate":7.780359,"amplitude":0.027174,"marketValue":24719547000,"askSize":100,"bidSize":100,"askPrice":83.89,"bidPrice":68.26,"week52High":88.77,"week52Low":63.08,"changeRate5Day":-0.048341,"changeRate20Day":-0.051074,"changeRate60Day":0.009297,"changeRateWTD":0,"changeRateMTD":-0.014141,"changeRateQTD":-0.000789,"changeRateYTD":-0.089177,"amount":186855439.69429,"eps":9.766901,"lyrEps":9.28,"lyrPeRate":8.188578,"pbRate":1.628321,"volumeRatio":0.935221,"committee":0,"roa":0.029022,"roe":0.207864,"changeRate5Min":-0.000658,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":1.2,"divideRate":0.015792,"floatMarketCap":24544770000,"shortable":3,"shares":325300000,"floatShares":323000000,"postHourTrading":{"tag":"盘后","latestPrice":75.99,"preClose":75.99,"latestTime":"19:59 EDT","volume":163352,"amount":12413098.16,"timestamp":1789171187088,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":76.01000213623047,"preClose":75.98999786376953,"latestTime":"20260914 04:00 EDT","volume":1,"amount":76,"timestamp":1789372801809,"change":0.0200042724609375,"changeRate":0.0002632487567219044},"impliedVol":0.2911,"impliedVolPercentile":0.056},{"symbol":"VTV","nameCN":"Vanguard Value ETF","changeRate":0.007241,"change":1.61,"latestPrice":223.97,"close":223.97,"volume":2420718,"market":"US","high":224.5316,"low":223.29,"preClose":222.36,"open":224.23,"turnoverRate":0.002835,"peRate":14.363658,"amplitude":0.005584,"marketValue":191270391646.44,"askSize":4,"bidSize":1,"askPrice":226.38,"bidPrice":220,"week52High":228.5695,"week52Low":182.81,"changeRate5Day":-0.013435,"changeRate20Day":-0.013565,"changeRate60Day":0.027244,"changeRateWTD":0,"changeRateMTD":-0.003914,"changeRateQTD":0.027715,"changeRateYTD":0.172679,"amount":542143059.16452,"eps":15.592825,"lyrEps":17.396728,"lyrPeRate":12.87426,"pbRate":0.752421,"volumeRatio":1.24925,"committee":-0.6,"roa":0.012943,"roe":0.228821,"changeRate5Min":0.000067,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":4.09,"divideRate":0.018261,"floatMarketCap":191270391646.44,"shortable":3,"shares":854000052,"floatShares":854000052,"hourTrading":{"tag":"盘前","latestPrice":224.845,"preClose":223.97,"latestTime":"04:03 EDT","volume":55,"amount":12328.7197,"timestamp":1789372989668,"change":0.875,"changeRate":0.003906773228557396},"preHourTrading":{"tag":"盘前","latestPrice":224.845,"preClose":223.97,"latestTime":"04:03 EDT","volume":55,"amount":12328.7197,"timestamp":1789372989668,"change":0.875,"changeRate":0.003906773228557396},"postHourTrading":{"tag":"盘后","latestPrice":225.2931,"preClose":223.97,"latestTime":"19:51 EDT","volume":805,"amount":180850.956,"timestamp":1789170670538,"change":1.3231000000000108,"changeRate":0.00590748760994781},"overnightTrading":{"tag":"夜盘","latestPrice":223.97000122070312,"preClose":223.97000122070312,"latestTime":"20260914 04:00 EDT","volume":11,"amount":2465,"timestamp":1789372801646,"change":0,"changeRate":0},"impliedVol":0.115,"impliedVolPercentile":0.284},{"symbol":"VNQ","nameCN":"Vanguard Real Estate ETF","changeRate":0.007225,"change":0.68,"latestPrice":94.8,"close":94.8,"volume":3168305,"market":"US","high":95.15,"low":94.39,"preClose":94.12,"open":94.85,"turnoverRate":0.008004,"peRate":0,"amplitude":0.008075,"marketValue":37525654941.6,"askSize":8,"bidSize":1,"askPrice":94.89,"bidPrice":93.7,"week52High":101.8,"week52Low":86.84,"changeRate5Day":-0.019243,"changeRate20Day":-0.038344,"changeRate60Day":-0.033245,"changeRateWTD":0,"changeRateMTD":-0.017005,"changeRateQTD":-0.016903,"changeRateYTD":0.071307,"amount":300508237.315064,"eps":-2.732491,"lyrEps":2.444556,"lyrPeRate":38.780048,"pbRate":0.570803,"volumeRatio":0.805486,"committee":-0.777778,"roa":0.017485,"roe":0.039618,"changeRate5Min":-0.000316,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":3.473,"divideRate":0.036635,"floatMarketCap":37525654941.6,"shortable":3,"shares":395840242,"floatShares":395840242,"hourTrading":{"tag":"盘前","latestPrice":94.88,"preClose":94.8,"latestTime":"04:02 EDT","volume":57,"amount":5407.761,"timestamp":1789372969869,"change":0.0799999999999983,"changeRate":0.0008438818565400664},"preHourTrading":{"tag":"盘前","latestPrice":94.88,"preClose":94.8,"latestTime":"04:02 EDT","volume":57,"amount":5407.761,"timestamp":1789372969869,"change":0.0799999999999983,"changeRate":0.0008438818565400664},"postHourTrading":{"tag":"盘后","latestPrice":94.6668,"preClose":94.8,"latestTime":"19:46 EDT","volume":10350,"amount":981134.2696,"timestamp":1789170410289,"change":-0.1332000000000022,"changeRate":-0.0014050632911392638},"overnightTrading":{"tag":"夜盘","latestPrice":94.87999725341797,"preClose":94.80000305175781,"latestTime":"20260914 04:00 EDT","volume":42,"amount":3980,"timestamp":1789372801604,"change":0.07999420166015625,"changeRate":0.0008438206654537969},"impliedVol":0.1372,"impliedVolPercentile":0.12},{"symbol":"ARKQ","nameCN":"ARK Autonomous Technology & Robotics ETF","changeRate":0.007221,"change":0.87,"latestPrice":121.36,"close":121.36,"volume":75984,"market":"US","high":121.94,"low":120.8701,"preClose":120.49,"open":121.33,"turnoverRate":0.004871,"peRate":0,"amplitude":0.00888,"marketValue":1893216000,"askSize":100,"bidSize":100,"askPrice":135.37,"bidPrice":108.19,"week52High":144.416,"week52Low":98.35,"changeRate5Day":-0.011807,"changeRate20Day":-0.067179,"changeRate60Day":-0.083037,"changeRateWTD":0,"changeRateMTD":-0.009306,"changeRateQTD":-0.082136,"changeRateYTD":0.058434,"amount":9223812.496582,"eps":0,"lyrEps":0,"lyrPeRate":0,"pbRate":0,"volumeRatio":0.614676,"committee":0,"roa":0,"roe":0,"changeRate5Min":-0.000247,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0.3034,"divideRate":0.0025,"floatMarketCap":1893216000,"shortable":3,"shares":15600000,"floatShares":15600000,"hourTrading":{"tag":"盘前","latestPrice":120.22,"preClose":121.36,"latestTime":"04:01 EDT","volume":5,"amount":601.1,"timestamp":1789372863055,"change":-1.1400000000000006,"changeRate":-0.009393539881344764},"preHourTrading":{"tag":"盘前","latestPrice":120.22,"preClose":121.36,"latestTime":"04:01 EDT","volume":5,"amount":601.1,"timestamp":1789372863055,"change":-1.1400000000000006,"changeRate":-0.009393539881344764},"postHourTrading":{"tag":"盘后","latestPrice":123.01,"preClose":121.36,"latestTime":"19:30 EDT","volume":293,"amount":35949.43,"timestamp":1789169408761,"change":1.6500000000000057,"changeRate":0.013595912986156936},"overnightTrading":{"tag":"夜盘","latestPrice":120.48999786376953,"preClose":121.36000061035156,"latestTime":"20260914 04:00 EDT","volume":163,"amount":19634,"timestamp":1789372801749,"change":-0.8700027465820312,"changeRate":-0.007168776715611051},"impliedVol":0.2913,"impliedVolPercentile":0.112},{"symbol":"AVDV","nameCN":"Avantis International Small Cap Value ETF","changeRate":0.00722,"change":0.8,"latestPrice":111.61,"close":111.61,"volume":511155,"market":"US","high":112.09,"low":111.33,"preClose":110.81,"open":111.76,"turnoverRate":0.002762,"peRate":0,"amplitude":0.006859,"marketValue":20655662700,"askSize":100,"bidSize":100,"askPrice":128.12,"bidPrice":100.6,"week52High":114,"week52Low":87.1463,"changeRate5Day":-0.018123,"changeRate20Day":0.009954,"changeRate60Day":0.033809,"changeRateWTD":0,"changeRateMTD":-0.007558,"changeRateQTD":0.083066,"changeRateYTD":0.187719,"amount":57065141.098251,"eps":0,"lyrEps":0,"lyrPeRate":0,"pbRate":0,"volumeRatio":0.74866,"committee":0,"roa":0,"roe":0,"changeRate5Min":0.000403,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":3.4711,"divideRate":0.0311,"floatMarketCap":20655662700,"shortable":3,"shares":185070000,"floatShares":185070000,"hourTrading":{"tag":"盘前","latestPrice":111.365,"preClose":111.61,"latestTime":"04:18 EDT","volume":380,"amount":42237.21508,"timestamp":1789373919792,"change":-0.24500000000000455,"changeRate":-0.0021951438043186504},"preHourTrading":{"tag":"盘前","latestPrice":111.365,"preClose":111.61,"latestTime":"04:18 EDT","volume":380,"amount":42237.21508,"timestamp":1789373919792,"change":-0.24500000000000455,"changeRate":-0.0021951438043186504},"postHourTrading":{"tag":"盘后","latestPrice":111.0577,"preClose":111.61,"latestTime":"19:30 EDT","volume":14073,"amount":1570705.8808,"timestamp":1789169405076,"change":-0.5523000000000025,"changeRate":-0.004948481318878259},"overnightTrading":{"tag":"夜盘","latestPrice":112.01000213623047,"preClose":111.61000061035156,"latestTime":"20260914 04:00 EDT","volume":102,"amount":11425,"timestamp":1789372801756,"change":0.40000152587890625,"changeRate":0.003583921903874688},"impliedVol":0.0771,"impliedVolPercentile":0.236},{"symbol":"CALF","nameCN":"Pacer US Small Cap Cash Cows ETF","changeRate":0.007202,"change":0.4,"latestPrice":55.94,"close":55.94,"volume":571138,"market":"US","high":56.08,"low":55.72,"preClose":55.54,"open":55.78,"turnoverRate":0.008374,"peRate":0,"amplitude":0.006482,"marketValue":3815108000,"askSize":100,"bidSize":100,"askPrice":57,"bidPrice":55,"week52High":58.34,"week52Low":41.6,"changeRate5Day":-0.033016,"changeRate20Day":-0.020744,"changeRate60Day":0.120817,"changeRateWTD":0,"changeRateMTD":-0.028482,"changeRateQTD":0.105315,"changeRateYTD":0.260762,"amount":31930190.348656,"eps":0,"lyrEps":0,"lyrPeRate":0,"pbRate":0,"volumeRatio":0.740381,"committee":0,"roa":0,"roe":0,"changeRate5Min":-0.000179,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0.6377,"divideRate":0.0114,"floatMarketCap":3815108000,"shortable":3,"shares":68200000,"floatShares":68200000,"postHourTrading":{"tag":"盘后","latestPrice":55.94,"preClose":55.94,"latestTime":"19:30 EDT","volume":44,"amount":2473.14,"timestamp":1789169408376,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":55.939998626708984,"preClose":55.939998626708984,"latestTime":"20260914 04:00 EDT","volume":0,"amount":0,"timestamp":1789372800000,"change":0,"changeRate":0},"impliedVol":0.1407,"impliedVolPercentile":0.552},{"symbol":"MNST","nameCN":"Monster Beverage","changeRate":0.007194,"change":0.31,"latestPrice":43.4,"close":43.4,"volume":7023127,"market":"US","high":43.515,"low":42.885,"preClose":43.09,"open":43.45,"turnoverRate":0.004998,"peRate":40.18258,"amplitude":0.014621,"marketValue":85022848120,"askSize":38,"bidSize":103,"askPrice":43.76,"bidPrice":39.76,"week52High":50.17,"week52Low":31.505,"changeRate5Day":-0.015426,"changeRate20Day":-0.070266,"changeRate60Day":-0.066165,"changeRateWTD":0,"changeRateMTD":-0.054878,"changeRateQTD":-0.096962,"changeRateYTD":0.132125,"amount":304419993.542973,"eps":1.08007,"lyrEps":0.97,"lyrPeRate":44.742268,"pbRate":9.079614,"volumeRatio":0.685011,"committee":0.460993,"roa":0.174837,"roe":0.257035,"changeRate5Min":0,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":60988334344,"shortable":3,"shares":1959051800,"floatShares":1405261160,"hourTrading":{"tag":"盘前","latestPrice":43.7,"preClose":43.4,"latestTime":"04:29 EDT","volume":779,"amount":33875.38367,"timestamp":1789374596859,"change":0.30000000000000426,"changeRate":0.0069124423963134625},"preHourTrading":{"tag":"盘前","latestPrice":43.7,"preClose":43.4,"latestTime":"04:29 EDT","volume":779,"amount":33875.38367,"timestamp":1789374596859,"change":0.30000000000000426,"changeRate":0.0069124423963134625},"postHourTrading":{"tag":"盘后","latestPrice":43.44,"preClose":43.4,"latestTime":"19:54 EDT","volume":994458,"amount":43159511.8038,"timestamp":1789170891075,"change":0.03999999999999915,"changeRate":0.0009216589861750956},"overnightTrading":{"tag":"夜盘","latestPrice":43.54999923706055,"preClose":43.400001525878906,"latestTime":"20260914 04:00 EDT","volume":3858,"amount":167795,"timestamp":1789372801744,"change":0.14999771118164062,"changeRate":0.003456168338892771},"impliedVol":0.2474,"impliedVolPercentile":0.3},{"symbol":"RL","nameCN":"Ralph Lauren","changeRate":0.007188,"change":2.42,"latestPrice":339.09,"close":339.09,"volume":641232,"market":"US","high":342.84,"low":331.85,"preClose":336.67,"open":340.61,"turnoverRate":0.017217,"peRate":21.371574,"amplitude":0.032643,"marketValue":20181397765.14,"askSize":2,"bidSize":40,"askPrice":358.3,"bidPrice":301.79,"week52High":421.6,"week52Low":299.975,"changeRate5Day":-0.014846,"changeRate20Day":-0.124681,"changeRate60Day":-0.166343,"changeRateWTD":0,"changeRateMTD":-0.022514,"changeRateQTD":-0.155253,"changeRateYTD":-0.041062,"amount":217025036.934082,"eps":15.866403,"lyrEps":15.11,"lyrPeRate":22.44143,"pbRate":7.41527,"volumeRatio":0.811493,"committee":0.904762,"roa":0.110054,"roe":0.375374,"changeRate5Min":0.001122,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":3.7375,"divideRate":0.011022,"floatMarketCap":12629067960,"shortable":3,"shares":59516346,"floatShares":37244000,"hourTrading":{"tag":"盘前","latestPrice":349.8217,"preClose":339.09,"latestTime":"04:03 EDT","volume":1,"amount":349.8217,"timestamp":1789372983778,"change":10.731700000000046,"changeRate":0.031648529888820214},"preHourTrading":{"tag":"盘前","latestPrice":349.8217,"preClose":339.09,"latestTime":"04:03 EDT","volume":1,"amount":349.8217,"timestamp":1789372983778,"change":10.731700000000046,"changeRate":0.031648529888820214},"postHourTrading":{"tag":"盘后","latestPrice":340,"preClose":339.09,"latestTime":"19:30 EDT","volume":10573,"amount":3585298.388,"timestamp":1789169406693,"change":0.910000000000025,"changeRate":0.0026836533073815953},"overnightTrading":{"tag":"夜盘","latestPrice":339.0899963378906,"preClose":339.0899963378906,"latestTime":"20260914 04:00 EDT","volume":0,"amount":0,"timestamp":1789372800000,"change":0,"changeRate":0},"impliedVol":0.2871,"impliedVolPercentile":0.012},{"symbol":"CHT","nameCN":"Chunghwa Telecom","changeRate":0.007186,"change":0.32,"latestPrice":44.85,"close":44.85,"volume":162317,"market":"US","high":44.89,"low":44.575,"preClose":44.53,"open":44.8,"turnoverRate":0.000392,"peRate":28.048938,"amplitude":0.007074,"marketValue":34792147731.9,"askSize":100,"bidSize":50,"askPrice":71.31,"bidPrice":40.5,"week52High":46.48,"week52Low":39.28,"changeRate5Day":0.024909,"changeRate20Day":0.060785,"changeRate60Day":-0.030689,"changeRateWTD":0,"changeRateMTD":0.037954,"changeRateQTD":0.01333,"changeRateYTD":0.075282,"amount":7266851.669575,"eps":1.598991,"lyrEps":1.585173,"lyrPeRate":28.293442,"pbRate":0.094897,"volumeRatio":0.777697,"committee":-0.333333,"roa":0.05687,"roe":0.109204,"changeRate5Min":0.000335,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":52,"divideRate":1.15942,"floatMarketCap":18594005794.65,"shortable":3,"shares":775744654,"floatShares":414582069,"postHourTrading":{"tag":"盘后","latestPrice":44.85,"preClose":44.85,"latestTime":"19:30 EDT","volume":224,"amount":10046.4,"timestamp":1789169408406,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":44.849998474121094,"preClose":44.849998474121094,"latestTime":"20260914 04:00 EDT","volume":0,"amount":0,"timestamp":1789372800000,"change":0,"changeRate":0},"impliedVol":0.3839,"impliedVolPercentile":1},{"symbol":"VIG","nameCN":"Vanguard Dividend Appreciation ETF","changeRate":0.007151,"change":1.7,"latestPrice":239.43,"close":239.43,"volume":788094,"market":"US","high":240.13,"low":238.975,"preClose":237.73,"open":239.89,"turnoverRate":0.001695,"peRate":886.777743,"amplitude":0.004858,"marketValue":111321776561.4,"askSize":100,"bidSize":10,"askPrice":262.69,"bidPrice":235,"week52High":247.45,"week52Low":210.01,"changeRate5Day":-0.015259,"changeRate20Day":-0.029115,"changeRate60Day":0.011064,"changeRateWTD":0,"changeRateMTD":-0.010906,"changeRateQTD":0.011876,"changeRateYTD":0.089408,"amount":188804948.014984,"eps":0.27,"lyrEps":0,"lyrPeRate":0,"pbRate":0,"volumeRatio":0.890259,"committee":-0.818182,"roa":0,"roe":0,"changeRate5Min":-0.000251,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":3.5915,"divideRate":0.015,"floatMarketCap":111321776561.40001,"shortable":3,"shares":464944980,"floatShares":464944980,"hourTrading":{"tag":"盘前","latestPrice":239.418,"preClose":239.43,"latestTime":"04:00 EDT","volume":46,"amount":11026.81824,"timestamp":1789372816797,"change":-0.012000000000000455,"changeRate":-0.00005011903270267074},"preHourTrading":{"tag":"盘前","latestPrice":239.418,"preClose":239.43,"latestTime":"04:00 EDT","volume":46,"amount":11026.81824,"timestamp":1789372816797,"change":-0.012000000000000455,"changeRate":-0.00005011903270267074},"postHourTrading":{"tag":"盘后","latestPrice":240,"preClose":239.43,"latestTime":"19:51 EDT","volume":1541,"amount":369587.2863,"timestamp":1789170679355,"change":0.5699999999999932,"changeRate":0.0023806540533767412},"overnightTrading":{"tag":"夜盘","latestPrice":239.16000366210938,"preClose":239.42999267578125,"latestTime":"20260914 04:00 EDT","volume":39,"amount":9360,"timestamp":1789372801607,"change":-0.269989013671875,"changeRate":-0.0011276323849597012},"impliedVol":0.1203,"impliedVolPercentile":0.256}]}}}