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

ARK Innovation ETF US ARKK	83.58	+0.63%	+0.5200	3.27M	274.72M	6.44B
iShares MSCI USA Min Vol Factor ETF US USMV	99.61	+0.62%	+0.6100	1.10M	110.03M	23.81B
Trane Technologies PLC US TT	442.52	+0.61%	+2.69	873.56K	387.01M	97.36B
Chevron US CVX	214.06	+0.61%	+1.30	6.57M	1.41B	422.93B
SPDR Gold ETF US GLD	398.77	+0.61%	+2.41	10.96M	4.39B	146.83B
Schwab U.S. REIT ETF US SCHH	23.2	+0.61%	+0.1400	10.08M	233.85M	11.08B
iShares Defense Industrials Active ETF US IDEF	31.63	+0.60%	+0.1900	442.57K	14.03M	4.29B
Regions US RF	30.13	+0.60%	+0.1800	7.37M	221.27M	25.74B
iShares Preferred and Income Securities ETF US PFF	30.15	+0.60%	+0.1800	2.82M	84.94M	12.76B
iShares Core Dividend Growth ETF US DGRO	78.24	+0.59%	+0.4600	1.17M	91.23M	43.22B
Avantis U.S. Small Cap Value ETF US AVUV	124.5	+0.58%	+0.7200	944.96K	117.52M	31.78B
iShares MSCI Intl Quality Factor ETF US IQLT	50.48	+0.58%	+0.2900	1.47M	74.40M	13.91B
West Pharmaceutical US WST	346.23	+0.58%	+1.98	541.79K	188.07M	24.46B
iShares S&P Small-Cap 600 Value ETF US IJS	134.67	+0.58%	+0.7700	1.64M	220.74M	8.11B
Capital One US COF	208.3	+0.57%	+1.19	2.54M	528.95M	128.31B
Rio Tinto PLC US RIO	99.96	+0.57%	+0.5700	1.41M	140.92M	162.53B
Spdr Gold Minishares Trust US GLDM	86	+0.57%	+0.4900	2.60M	224.53M	31.82B
Equifax US EFX	169	+0.57%	+0.9600	1.06M	178.02M	19.85B
M/I Homes US MHO	139.89	+0.57%	+0.7900	191.03K	26.74M	3.54B
Essex Property US ESS	272.91	+0.57%	+1.54	270.07K	73.74M	17.58B

1 ...24 25 26 27 28 ...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=26"},"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:25,delay:false,,,undefined,":{"totalPage":52,"list":[{"symbol":"ARKK","nameCN":"ARK Innovation ETF","changeRate":0.006261,"change":0.52,"latestPrice":83.58,"close":83.58,"volume":3272700,"market":"US","high":84.79,"low":83.5,"preClose":83.06,"open":83.63,"turnoverRate":0.042447,"peRate":0,"amplitude":0.015531,"marketValue":6444018000,"askSize":1,"bidSize":600,"askPrice":82.5,"bidPrice":81.8,"week52High":92.65,"week52Low":62.945,"changeRate5Day":-0.040854,"changeRate20Day":0.011987,"changeRate60Day":0.056904,"changeRateWTD":0,"changeRateMTD":-0.023256,"changeRateQTD":0.03415,"changeRateYTD":0.086583,"amount":274720133.853149,"eps":0,"lyrEps":0,"lyrPeRate":0,"pbRate":0,"volumeRatio":0.665542,"committee":0.996672,"roa":0,"roe":0,"changeRate5Min":-0.00006,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":6444018000,"shortable":3,"shares":77100000,"floatShares":77100000,"hourTrading":{"tag":"盘前","latestPrice":82.24,"preClose":83.58,"latestTime":"05:47 EDT","volume":397,"amount":32708.48064,"timestamp":1789379229191,"change":-1.3400000000000034,"changeRate":-0.016032543670734666},"preHourTrading":{"tag":"盘前","latestPrice":82.24,"preClose":83.58,"latestTime":"05:47 EDT","volume":397,"amount":32708.48064,"timestamp":1789379229191,"change":-1.3400000000000034,"changeRate":-0.016032543670734666},"postHourTrading":{"tag":"盘后","latestPrice":83.3618,"preClose":83.58,"latestTime":"19:58 EDT","volume":32023,"amount":2673959.6395,"timestamp":1789171112512,"change":-0.21819999999999595,"changeRate":-0.002610672409667336},"overnightTrading":{"tag":"夜盘","latestPrice":82.43000030517578,"preClose":83.58000183105469,"latestTime":"20260914 04:00 EDT","volume":1109,"amount":91627,"timestamp":1789372801760,"change":-1.1500015258789062,"changeRate":-0.013759290508314105},"impliedVol":0.3548,"impliedVolPercentile":0.112},{"symbol":"USMV","nameCN":"iShares MSCI USA Min Vol Factor ETF","changeRate":0.006162,"change":0.61,"latestPrice":99.61,"close":99.61,"volume":1104739,"market":"US","high":99.74,"low":99.305,"preClose":99,"open":99.63,"turnoverRate":0.004622,"peRate":0,"amplitude":0.004394,"marketValue":23806790099.61,"askSize":100,"bidSize":2400,"askPrice":108.55,"bidPrice":96.91,"week52High":102.21,"week52Low":91.02,"changeRate5Day":-0.021609,"changeRate20Day":-0.017362,"changeRate60Day":0.038578,"changeRateWTD":0,"changeRateMTD":-0.018814,"changeRateQTD":0.032656,"changeRateYTD":0.05788,"amount":110026633.766373,"eps":0,"lyrEps":0,"lyrPeRate":0,"pbRate":0,"volumeRatio":0.625236,"committee":0.92,"roa":0,"roe":0,"changeRate5Min":0.000552,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":1.4443,"divideRate":0.0145,"floatMarketCap":23806790099.61,"shortable":3,"shares":239000001,"floatShares":239000001,"hourTrading":{"tag":"盘前","latestPrice":99.9227,"preClose":99.61,"latestTime":"05:39 EDT","volume":6,"amount":598.96542,"timestamp":1789378773301,"change":0.31270000000000664,"changeRate":0.003139243047886825},"preHourTrading":{"tag":"盘前","latestPrice":99.9227,"preClose":99.61,"latestTime":"05:39 EDT","volume":6,"amount":598.96542,"timestamp":1789378773301,"change":0.31270000000000664,"changeRate":0.003139243047886825},"postHourTrading":{"tag":"盘后","latestPrice":100,"preClose":99.61,"latestTime":"19:30 EDT","volume":11515,"amount":1147235.0167,"timestamp":1789169408596,"change":0.39000000000000057,"changeRate":0.00391526955124988},"overnightTrading":{"tag":"夜盘","latestPrice":100.20999908447266,"preClose":99.61000061035156,"latestTime":"20260914 04:00 EDT","volume":122,"amount":12227,"timestamp":1789372801746,"change":0.5999984741210938,"changeRate":0.006023476261867841},"impliedVol":0.093,"impliedVolPercentile":0.368},{"symbol":"TT","nameCN":"Trane Technologies PLC","changeRate":0.006116,"change":2.69,"latestPrice":442.52,"close":442.52,"volume":873560,"market":"US","high":446.32,"low":441.79,"preClose":439.83,"open":444.18,"turnoverRate":0.00397,"peRate":33.543012,"amplitude":0.010299,"marketValue":97364656286.04,"askSize":2,"bidSize":1,"askPrice":483.63,"bidPrice":428.3,"week52High":505.87,"week52Low":348.06,"changeRate5Day":-0.005997,"changeRate20Day":-0.073625,"changeRate60Day":-0.069045,"changeRateWTD":0,"changeRateMTD":-0.00423,"changeRateQTD":-0.099031,"changeRateYTD":0.136999,"amount":387010886.429443,"eps":13.192614,"lyrEps":12.977323,"lyrPeRate":34.099483,"pbRate":11.291405,"volumeRatio":0.964264,"committee":-0.333333,"roa":0.11001,"roe":0.366429,"changeRate5Min":-0.000542,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":4.09,"divideRate":0.009243,"floatMarketCap":97364656286.04,"shortable":3,"shares":220023177,"floatShares":220023177,"hourTrading":{"tag":"盘前","latestPrice":440.4847,"preClose":442.52,"latestTime":"04:50 EDT","volume":3,"amount":1303.53525,"timestamp":1789375813217,"change":-2.0353000000000065,"changeRate":-0.004599340142818419},"preHourTrading":{"tag":"盘前","latestPrice":440.4847,"preClose":442.52,"latestTime":"04:50 EDT","volume":3,"amount":1303.53525,"timestamp":1789375813217,"change":-2.0353000000000065,"changeRate":-0.004599340142818419},"postHourTrading":{"tag":"盘后","latestPrice":442.52,"preClose":442.52,"latestTime":"19:36 EDT","volume":228929,"amount":101305635.28,"timestamp":1789169786334,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":442.5199890136719,"preClose":442.5199890136719,"latestTime":"20260914 04:00 EDT","volume":0,"amount":0,"timestamp":1789372800000,"change":0,"changeRate":0},"impliedVol":0.2709,"impliedVolPercentile":0.252},{"symbol":"CVX","nameCN":"Chevron","changeRate":0.00611,"change":1.3,"latestPrice":214.06,"close":214.06,"volume":6573848,"market":"US","high":215.55,"low":212.02,"preClose":212.76,"open":212.02,"turnoverRate":0.003488,"peRate":20.55786,"amplitude":0.016591,"marketValue":422933598912.44,"askSize":120,"bidSize":125,"askPrice":217.87,"bidPrice":217.3,"week52High":217.4,"week52Low":146.49,"changeRate5Day":0.012966,"changeRate20Day":0.082752,"changeRate60Day":0.188496,"changeRateWTD":0,"changeRateMTD":0.03842,"changeRateQTD":0.291385,"changeRateYTD":0.404501,"amount":1406322490.536987,"eps":10.412562,"lyrEps":6.650923,"lyrPeRate":32.185007,"pbRate":2.227338,"volumeRatio":0.868109,"committee":0.020408,"roa":0.058608,"roe":0.12231,"changeRate5Min":0.000982,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":6.98,"divideRate":0.032608,"floatMarketCap":403421965052.26,"shortable":3,"shares":1975771274,"floatShares":1884620971,"hourTrading":{"tag":"盘前","latestPrice":217.53,"preClose":214.06,"latestTime":"06:08 EDT","volume":9646,"amount":2100574.6944,"timestamp":1789380480379,"change":3.469999999999999,"changeRate":0.016210408296739226},"preHourTrading":{"tag":"盘前","latestPrice":217.53,"preClose":214.06,"latestTime":"06:08 EDT","volume":9646,"amount":2100574.6944,"timestamp":1789380480379,"change":3.469999999999999,"changeRate":0.016210408296739226},"postHourTrading":{"tag":"盘后","latestPrice":214.25,"preClose":214.06,"latestTime":"19:59 EDT","volume":219771,"amount":47040896.0516,"timestamp":1789171160556,"change":0.18999999999999773,"changeRate":0.0008876016070260568},"overnightTrading":{"tag":"夜盘","latestPrice":217.38999938964844,"preClose":214.05999755859375,"latestTime":"20260914 04:00 EDT","volume":8835,"amount":1912593,"timestamp":1789372801763,"change":3.3300018310546875,"changeRate":0.015556394791339656},"impliedVol":0.2713,"impliedVolPercentile":0.448},{"symbol":"GLD","nameCN":"SPDR Gold ETF","changeRate":0.00608,"change":2.41,"latestPrice":398.77,"close":398.77,"volume":10962990,"market":"US","high":403.65,"low":398.14,"preClose":396.36,"open":402.526,"turnoverRate":0.029775,"peRate":3.58818,"amplitude":0.013902,"marketValue":146827114000,"askSize":109,"bidSize":389,"askPrice":392.94,"bidPrice":392.83,"week52High":509.7,"week52Low":333.81,"changeRate5Day":-0.027912,"changeRate20Day":-0.000476,"changeRate60Day":0.002867,"changeRateWTD":0,"changeRateMTD":-0.023628,"changeRateQTD":0.082496,"changeRateYTD":0.006207,"amount":4387142492.792358,"eps":111.134323,"lyrEps":111.134326,"lyrPeRate":3.58818,"pbRate":1.128977,"volumeRatio":1.102639,"committee":0,"roa":-0.003051,"roe":0.200877,"changeRate5Min":0.000904,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":146827114000,"shortable":3,"shares":368200000,"floatShares":368200000,"hourTrading":{"tag":"盘前","latestPrice":392.81,"preClose":398.77,"latestTime":"06:07 EDT","volume":56620,"amount":22336705.5048,"timestamp":1789380460994,"change":-5.9599999999999795,"changeRate":-0.01494595882338185},"preHourTrading":{"tag":"盘前","latestPrice":392.81,"preClose":398.77,"latestTime":"06:07 EDT","volume":56620,"amount":22336705.5048,"timestamp":1789380460994,"change":-5.9599999999999795,"changeRate":-0.01494595882338185},"postHourTrading":{"tag":"盘后","latestPrice":398.2896,"preClose":398.77,"latestTime":"19:59 EDT","volume":286166,"amount":114098304.1634,"timestamp":1789171191339,"change":-0.4803999999999746,"changeRate":-0.001204704466233605},"overnightTrading":{"tag":"夜盘","latestPrice":395.25,"preClose":398.7699890136719,"latestTime":"20260914 04:00 EDT","volume":91364,"amount":36305136,"timestamp":1789372801754,"change":-3.519989013671875,"changeRate":-0.00882711615881202},"impliedVol":0.2543,"impliedVolPercentile":0.464},{"symbol":"SCHH","nameCN":"Schwab U.S. REIT ETF","changeRate":0.006071,"change":0.14,"latestPrice":23.2,"close":23.2,"volume":10076652,"market":"US","high":23.28,"low":23.1,"preClose":23.06,"open":23.22,"turnoverRate":0.021094,"peRate":0,"amplitude":0.007806,"marketValue":11082640000,"askSize":1200,"bidSize":1200,"askPrice":23.43,"bidPrice":23,"week52High":25.03,"week52Low":20.63,"changeRate5Day":-0.017366,"changeRate20Day":-0.035744,"changeRate60Day":-0.033736,"changeRateWTD":0,"changeRateMTD":-0.016115,"changeRateQTD":-0.02027,"changeRateYTD":0.110579,"amount":233845333.921692,"eps":0,"lyrEps":0,"lyrPeRate":0,"pbRate":0,"volumeRatio":1.50492,"committee":0,"roa":0,"roe":0,"changeRate5Min":-0.000215,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0.6619,"divideRate":0.02853,"floatMarketCap":11082640000,"shortable":3,"shares":477700000,"floatShares":477700000,"postHourTrading":{"tag":"盘后","latestPrice":23.21,"preClose":23.2,"latestTime":"19:59 EDT","volume":934,"amount":21732.909,"timestamp":1789171195106,"change":0.010000000000001563,"changeRate":0.00043103448275868807},"overnightTrading":{"tag":"夜盘","latestPrice":23.190000534057617,"preClose":23.200000762939453,"latestTime":"20260914 04:00 EDT","volume":17,"amount":394,"timestamp":1789372801817,"change":-0.010000228881835938,"changeRate":-0.00043104433417996593},"impliedVol":0.139,"impliedVolPercentile":0.544},{"symbol":"IDEF","nameCN":"iShares Defense Industrials Active ETF","changeRate":0.006043,"change":0.19,"latestPrice":31.63,"close":31.63,"volume":442571,"market":"US","high":31.85,"low":31.56,"preClose":31.44,"open":31.85,"turnoverRate":0.00326,"peRate":0,"amplitude":0.009224,"marketValue":4294088800,"askSize":100,"bidSize":100,"askPrice":50.29,"bidPrice":27.44,"week52High":36.88,"week52Low":28.5403,"changeRate5Day":-0.019225,"changeRate20Day":-0.105739,"changeRate60Day":-0.036258,"changeRateWTD":0,"changeRateMTD":-0.039186,"changeRateQTD":-0.00472,"changeRateYTD":0.026648,"amount":14025441.5819,"eps":0,"lyrEps":0,"lyrPeRate":0,"pbRate":0,"volumeRatio":0.96976,"committee":0,"roa":0,"roe":0,"changeRate5Min":0,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0.1069,"divideRate":0.00338,"floatMarketCap":4294088800,"shortable":3,"shares":135760000,"floatShares":135760000,"postHourTrading":{"tag":"盘后","latestPrice":31.63,"preClose":31.63,"latestTime":"19:30 EDT","volume":66,"amount":2058.58,"timestamp":1789169408147,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":31.6299991607666,"preClose":31.6299991607666,"latestTime":"20260914 04:00 EDT","volume":0,"amount":0,"timestamp":1789372800000,"change":0,"changeRate":0},"impliedVol":0.282,"impliedVolPercentile":0.8333},{"symbol":"RF","nameCN":"Regions","changeRate":0.00601,"change":0.18,"latestPrice":30.13,"close":30.13,"volume":7370801,"market":"US","high":30.4,"low":29.675,"preClose":29.95,"open":30.3,"turnoverRate":0.008683,"peRate":12.266312,"amplitude":0.024207,"marketValue":25740550119,"askSize":100,"bidSize":76,"askPrice":32.9,"bidPrice":29.98,"week52High":32.47,"week52Low":22.7,"changeRate5Day":-0.010184,"changeRate20Day":-0.048326,"changeRate60Day":0.038966,"changeRateWTD":0,"changeRateMTD":0.008367,"changeRateQTD":-0.002318,"changeRateYTD":0.111808,"amount":221265882.15395,"eps":2.456321,"lyrEps":2.310538,"lyrPeRate":13.040253,"pbRate":1.47333,"volumeRatio":1.165197,"committee":-0.136364,"roa":0.013928,"roe":0.118669,"changeRate5Min":0.000498,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":1.061,"divideRate":0.035214,"floatMarketCap":25577308912.52,"shortable":3,"shares":854316300,"floatShares":848898404,"postHourTrading":{"tag":"盘后","latestPrice":30.12,"preClose":30.13,"latestTime":"19:30 EDT","volume":366305,"amount":11036232.2795,"timestamp":1789169406075,"change":-0.00999999999999801,"changeRate":-0.0003318951211416532},"overnightTrading":{"tag":"夜盘","latestPrice":30.239999771118164,"preClose":30.1299991607666,"latestTime":"20260914 04:00 EDT","volume":2,"amount":60,"timestamp":1789372801792,"change":0.1100006103515625,"changeRate":0.0036508666915198063},"impliedVol":0.2869,"impliedVolPercentile":0.272},{"symbol":"PFF","nameCN":"iShares Preferred and Income Securities ETF","changeRate":0.006006,"change":0.18,"latestPrice":30.15,"close":30.15,"volume":2817544,"market":"US","high":30.2,"low":30.05,"preClose":29.97,"open":30.05,"turnoverRate":0.006657,"peRate":90.37553,"amplitude":0.005005,"marketValue":12760987500,"askSize":100,"bidSize":100,"askPrice":32.76,"bidPrice":27.17,"week52High":32.2645,"week52Low":29.96,"changeRate5Day":-0.006917,"changeRate20Day":-0.023956,"changeRate60Day":-0.033344,"changeRateWTD":0,"changeRateMTD":-0.009527,"changeRateQTD":-0.011151,"changeRateYTD":-0.026163,"amount":84936144.190979,"eps":0.333608,"lyrEps":0.422673,"lyrPeRate":71.331739,"pbRate":0.901171,"volumeRatio":1.120748,"committee":0,"roa":0.037249,"roe":0.013463,"changeRate5Min":0.000163,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":1.6432,"divideRate":0.054501,"floatMarketCap":12760987500,"shortable":3,"shares":423250000,"floatShares":423250000,"hourTrading":{"tag":"盘前","latestPrice":30.168,"preClose":30.15,"latestTime":"05:12 EDT","volume":1,"amount":30.168,"timestamp":1789377121768,"change":0.018000000000000682,"changeRate":0.000597014925373157},"preHourTrading":{"tag":"盘前","latestPrice":30.168,"preClose":30.15,"latestTime":"05:12 EDT","volume":1,"amount":30.168,"timestamp":1789377121768,"change":0.018000000000000682,"changeRate":0.000597014925373157},"postHourTrading":{"tag":"盘后","latestPrice":30.0197,"preClose":30.15,"latestTime":"19:59 EDT","volume":1819,"amount":54972.6734,"timestamp":1789171171609,"change":-0.1302999999999983,"changeRate":-0.004321724709784355},"overnightTrading":{"tag":"夜盘","latestPrice":30.170000076293945,"preClose":30.149999618530273,"latestTime":"20260914 04:00 EDT","volume":1,"amount":30,"timestamp":1789372801390,"change":0.020000457763671875,"changeRate":0.0006633651083491072},"impliedVol":0.1062,"impliedVolPercentile":0.684},{"symbol":"DGRO","nameCN":"iShares Core Dividend Growth ETF","changeRate":0.005914,"change":0.46,"latestPrice":78.24,"close":78.24,"volume":1165297,"market":"US","high":78.53,"low":78.065,"preClose":77.78,"open":78.41,"turnoverRate":0.002109,"peRate":0,"amplitude":0.005978,"marketValue":43223688000,"askSize":100,"bidSize":1,"askPrice":86.52,"bidPrice":77.9,"week52High":80.58,"week52Low":66.9245,"changeRate5Day":-0.017209,"changeRate20Day":-0.022,"changeRate60Day":0.03219,"changeRateWTD":0,"changeRateMTD":-0.009871,"changeRateQTD":0.032326,"changeRateYTD":0.127053,"amount":91225359.92704,"eps":0,"lyrEps":0,"lyrPeRate":0,"pbRate":0,"volumeRatio":0.772778,"committee":-0.980198,"roa":0,"roe":0,"changeRate5Min":-0.000064,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":1.4778,"divideRate":0.018888,"floatMarketCap":43223688000,"shortable":3,"shares":552450000,"floatShares":552450000,"hourTrading":{"tag":"盘前","latestPrice":78.33,"preClose":78.24,"latestTime":"05:33 EDT","volume":504,"amount":39483.523296,"timestamp":1789378417266,"change":0.09000000000000341,"changeRate":0.0011503067484663013},"preHourTrading":{"tag":"盘前","latestPrice":78.33,"preClose":78.24,"latestTime":"05:33 EDT","volume":504,"amount":39483.523296,"timestamp":1789378417266,"change":0.09000000000000341,"changeRate":0.0011503067484663013},"postHourTrading":{"tag":"盘后","latestPrice":78.4705,"preClose":78.24,"latestTime":"19:50 EDT","volume":2999,"amount":234784.0148,"timestamp":1789170643217,"change":0.23050000000000637,"changeRate":0.0029460633946831083},"overnightTrading":{"tag":"夜盘","latestPrice":78.31999969482422,"preClose":78.23999786376953,"latestTime":"20260914 04:00 EDT","volume":721,"amount":56468,"timestamp":1789372801713,"change":0.0800018310546875,"changeRate":0.0010225183184946612},"impliedVol":0.1177,"impliedVolPercentile":0.496},{"symbol":"AVUV","nameCN":"Avantis U.S. Small Cap Value ETF","changeRate":0.005817,"change":0.72,"latestPrice":124.5,"close":124.5,"volume":944955,"market":"US","high":125.2428,"low":124.02,"preClose":123.78,"open":124.79,"turnoverRate":0.003701,"peRate":0,"amplitude":0.009879,"marketValue":31784850000,"askSize":1,"bidSize":6,"askPrice":138.63,"bidPrice":123.8,"week52High":129.05,"week52Low":93.87,"changeRate5Day":-0.014018,"changeRate20Day":-0.02742,"changeRate60Day":0.017074,"changeRateWTD":0,"changeRateMTD":-0.003761,"changeRateQTD":-0.002084,"changeRateYTD":0.220828,"amount":117518591.194038,"eps":0,"lyrEps":0,"lyrPeRate":0,"pbRate":0,"volumeRatio":0.739009,"committee":0.714286,"roa":0,"roe":0,"changeRate5Min":0.000281,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":1.518,"divideRate":0.012193,"floatMarketCap":31784850000,"shortable":3,"shares":255300000,"floatShares":255300000,"hourTrading":{"tag":"盘前","latestPrice":125.1,"preClose":124.5,"latestTime":"05:39 EDT","volume":23,"amount":2879.86657,"timestamp":1789378754770,"change":0.5999999999999943,"changeRate":0.004819277108433689},"preHourTrading":{"tag":"盘前","latestPrice":125.1,"preClose":124.5,"latestTime":"05:39 EDT","volume":23,"amount":2879.86657,"timestamp":1789378754770,"change":0.5999999999999943,"changeRate":0.004819277108433689},"postHourTrading":{"tag":"盘后","latestPrice":124.52,"preClose":124.5,"latestTime":"19:35 EDT","volume":3210,"amount":400673.5083,"timestamp":1789169758591,"change":0.01999999999999602,"changeRate":0.00016064257028109254},"overnightTrading":{"tag":"夜盘","latestPrice":124.5199966430664,"preClose":124.5,"latestTime":"20260914 04:00 EDT","volume":22,"amount":2750,"timestamp":1789372801734,"change":0.01999664306640625,"changeRate":0.00016061560695908634},"impliedVol":0.1395,"impliedVolPercentile":0.148},{"symbol":"IQLT","nameCN":"iShares MSCI Intl Quality Factor ETF","changeRate":0.005778,"change":0.29,"latestPrice":50.48,"close":50.48,"volume":1473075,"market":"US","high":50.675,"low":50.435,"preClose":50.19,"open":50.65,"turnoverRate":0.005347,"peRate":0,"amplitude":0.004782,"marketValue":13907239848.56,"askSize":100,"bidSize":100,"askPrice":63.15,"bidPrice":45.73,"week52High":52.36,"week52Low":43.175,"changeRate5Day":-0.021326,"changeRate20Day":-0.025859,"changeRate60Day":0.021449,"changeRateWTD":0,"changeRateMTD":-0.019235,"changeRateQTD":0.018769,"changeRateYTD":0.110671,"amount":74404347.076607,"eps":0,"lyrEps":0,"lyrPeRate":0,"pbRate":0,"volumeRatio":1.094935,"committee":0,"roa":0,"roe":0,"changeRate5Min":0.000099,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":1.1964,"divideRate":0.0237,"floatMarketCap":13907239848.56,"shortable":3,"shares":275499997,"floatShares":275499997,"postHourTrading":{"tag":"盘后","latestPrice":50.48,"preClose":50.48,"latestTime":"19:30 EDT","volume":115,"amount":5805.26,"timestamp":1789169408774,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":50.02000045776367,"preClose":50.47999954223633,"latestTime":"20260914 04:00 EDT","volume":1,"amount":50,"timestamp":1789372801648,"change":-0.45999908447265625,"changeRate":-0.009112501756022752},"impliedVol":0.1301,"impliedVolPercentile":0.684},{"symbol":"WST","nameCN":"West Pharmaceutical","changeRate":0.005752,"change":1.98,"latestPrice":346.23,"close":346.23,"volume":541791,"market":"US","high":351.96,"low":341.675,"preClose":344.25,"open":343.87,"turnoverRate":0.007748,"peRate":44.335281,"amplitude":0.029877,"marketValue":24460316816.85,"askSize":100,"bidSize":100,"askPrice":451.26,"bidPrice":288.07,"week52High":386,"week52Low":223.83,"changeRate5Day":0.010212,"changeRate20Day":0.000202,"changeRate60Day":0.050519,"changeRateWTD":0,"changeRateMTD":0.01501,"changeRateQTD":-0.035571,"changeRateYTD":0.258378,"amount":188072458.102386,"eps":7.809356,"lyrEps":6.79,"lyrPeRate":50.991163,"pbRate":8.180161,"volumeRatio":1.170898,"committee":0,"roa":0.113772,"roe":0.190867,"changeRate5Min":0.002519,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0.87,"divideRate":0.002513,"floatMarketCap":24210147637.89,"shortable":3,"shares":70647595,"floatShares":69925043,"postHourTrading":{"tag":"盘后","latestPrice":346.23,"preClose":346.23,"latestTime":"19:32 EDT","volume":17936,"amount":6209981.28,"timestamp":1789169529689,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":346.2300109863281,"preClose":346.2300109863281,"latestTime":"20260914 04:00 EDT","volume":0,"amount":0,"timestamp":1789372800000,"change":0,"changeRate":0},"impliedVol":0.2545,"impliedVolPercentile":0.072},{"symbol":"IJS","nameCN":"iShares S&P Small-Cap 600 Value ETF","changeRate":0.005751,"change":0.77,"latestPrice":134.67,"close":134.67,"volume":1639301,"market":"US","high":135.38,"low":134.13,"preClose":133.9,"open":135.05,"turnoverRate":0.027231,"peRate":6.643262,"amplitude":0.009335,"marketValue":8107134000,"askSize":100,"bidSize":100,"askPrice":149.66,"bidPrice":118.47,"week52High":141.1845,"week52Low":104.63,"changeRate5Day":-0.014706,"changeRate20Day":-0.039718,"changeRate60Day":0.008009,"changeRateWTD":0,"changeRateMTD":-0.014273,"changeRateQTD":-0.014706,"changeRateYTD":0.184224,"amount":220739448.810196,"eps":20.271667,"lyrEps":-4.053516,"lyrPeRate":0,"pbRate":1.219608,"volumeRatio":7.20104,"committee":0,"roa":0.009107,"roe":0.02766,"changeRate5Min":0.000111,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":1.838748,"divideRate":0.013654,"floatMarketCap":8107133999.999999,"shortable":3,"shares":60200000,"floatShares":60200000,"postHourTrading":{"tag":"盘后","latestPrice":134.67,"preClose":134.67,"latestTime":"19:30 EDT","volume":712,"amount":97280.49,"timestamp":1789169407800,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":134.6699981689453,"preClose":134.6699981689453,"latestTime":"20260914 04:00 EDT","volume":0,"amount":0,"timestamp":1789372800000,"change":0,"changeRate":0},"impliedVol":0.184,"impliedVolPercentile":0.436},{"symbol":"COF","nameCN":"Capital One","changeRate":0.005746,"change":1.19,"latestPrice":208.3,"close":208.3,"volume":2539520,"market":"US","high":211.29,"low":206.2996,"preClose":207.11,"open":210.64,"turnoverRate":0.004196,"peRate":12.147533,"amplitude":0.024095,"marketValue":128312800000,"askSize":1,"bidSize":20,"askPrice":210.83,"bidPrice":207,"week52High":259.635,"week52Low":174.24,"changeRate5Day":-0.055329,"changeRate20Day":-0.069383,"changeRate60Day":0.038281,"changeRateWTD":0,"changeRateMTD":-0.02895,"changeRateQTD":0.038281,"changeRateYTD":-0.140535,"amount":528952961.25,"eps":17.147514,"lyrEps":4.03366,"lyrPeRate":51.640446,"pbRate":1.246009,"volumeRatio":0.85981,"committee":0.904762,"roa":0.015228,"roe":0.090305,"changeRate5Min":-0.000624,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":3.2,"divideRate":0.015362,"floatMarketCap":126061709815.40001,"shortable":3,"shares":616000000,"floatShares":605193038,"hourTrading":{"tag":"盘前","latestPrice":208.75,"preClose":208.3,"latestTime":"05:55 EDT","volume":211,"amount":44035.9743,"timestamp":1789379708587,"change":0.44999999999998863,"changeRate":0.002160345655304794},"preHourTrading":{"tag":"盘前","latestPrice":208.75,"preClose":208.3,"latestTime":"05:55 EDT","volume":211,"amount":44035.9743,"timestamp":1789379708587,"change":0.44999999999998863,"changeRate":0.002160345655304794},"postHourTrading":{"tag":"盘后","latestPrice":208.4968,"preClose":208.3,"latestTime":"19:46 EDT","volume":116037,"amount":24170464.2718,"timestamp":1789170366908,"change":0.1967999999999961,"changeRate":0.0009447911665866351},"overnightTrading":{"tag":"夜盘","latestPrice":208.9499969482422,"preClose":208.3000030517578,"latestTime":"20260914 04:00 EDT","volume":266,"amount":55541,"timestamp":1789372801759,"change":0.649993896484375,"changeRate":0.0031204699326042077},"impliedVol":0.2801,"impliedVolPercentile":0.068},{"symbol":"RIO","nameCN":"Rio Tinto PLC","changeRate":0.005735,"change":0.57,"latestPrice":99.96,"close":99.96,"volume":1409991,"market":"US","high":100.48,"low":99.5847,"preClose":99.39,"open":100.3,"turnoverRate":0.000984,"peRate":13.540545,"amplitude":0.009008,"marketValue":162534960000,"askSize":970,"bidSize":900,"askPrice":97.05,"bidPrice":96.96,"week52High":112.58,"week52Low":61.7202,"changeRate5Day":-0.028005,"changeRate20Day":0.017923,"changeRate60Day":-0.054662,"changeRateWTD":0,"changeRateMTD":-0.02478,"changeRateQTD":0.052986,"changeRateYTD":0.249032,"amount":140922217.022118,"eps":7.382273,"lyrEps":6.084,"lyrPeRate":16.42998,"pbRate":2.482928,"volumeRatio":0.843965,"committee":0.111111,"roa":0.081064,"roe":0.193121,"changeRate5Min":0.002206,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":4.65,"divideRate":0.046519,"floatMarketCap":143242680000,"shortable":3,"shares":1626000000,"floatShares":1433000000,"hourTrading":{"tag":"盘前","latestPrice":97.08,"preClose":99.96,"latestTime":"06:01 EDT","volume":13644,"amount":1328042.151,"timestamp":1789380077053,"change":-2.8799999999999955,"changeRate":-0.028811524609843892},"preHourTrading":{"tag":"盘前","latestPrice":97.08,"preClose":99.96,"latestTime":"06:01 EDT","volume":13644,"amount":1328042.151,"timestamp":1789380077053,"change":-2.8799999999999955,"changeRate":-0.028811524609843892},"postHourTrading":{"tag":"盘后","latestPrice":99.96,"preClose":99.96,"latestTime":"19:51 EDT","volume":64744,"amount":6471749.422,"timestamp":1789170717220,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":97.38999938964844,"preClose":99.95999908447266,"latestTime":"20260914 04:00 EDT","volume":4691,"amount":461723,"timestamp":1789372801754,"change":-2.5699996948242188,"changeRate":-0.0257102812961453},"impliedVol":0.3164,"impliedVolPercentile":0.32},{"symbol":"GLDM","nameCN":"Spdr Gold Minishares Trust","changeRate":0.00573,"change":0.49,"latestPrice":86,"close":86,"volume":2599826,"market":"US","high":87.07,"low":85.9,"preClose":85.51,"open":86.83,"turnoverRate":0.007026,"peRate":0,"amplitude":0.013683,"marketValue":31824300000,"askSize":2500,"bidSize":2500,"askPrice":84.77,"bidPrice":84.74,"week52High":109.74,"week52Low":71.81,"changeRate5Day":-0.028468,"changeRate20Day":-0.000581,"changeRate60Day":0.002915,"changeRateWTD":0,"changeRateMTD":-0.023947,"changeRateQTD":0.082851,"changeRateYTD":0.00738,"amount":224526409.763733,"eps":0,"lyrEps":0,"lyrPeRate":0,"pbRate":0,"volumeRatio":0.437081,"committee":0,"roa":0,"roe":0,"changeRate5Min":0.000466,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":31824300000,"shortable":3,"shares":370050000,"floatShares":370050000,"hourTrading":{"tag":"盘前","latestPrice":84.74,"preClose":86,"latestTime":"06:07 EDT","volume":11975,"amount":1018555.01235,"timestamp":1789380444325,"change":-1.2600000000000051,"changeRate":-0.014651162790697734},"preHourTrading":{"tag":"盘前","latestPrice":84.74,"preClose":86,"latestTime":"06:07 EDT","volume":11975,"amount":1018555.01235,"timestamp":1789380444325,"change":-1.2600000000000051,"changeRate":-0.014651162790697734},"postHourTrading":{"tag":"盘后","latestPrice":86,"preClose":86,"latestTime":"19:58 EDT","volume":12500,"amount":1075318.648444,"timestamp":1789171116578,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":85.22000122070312,"preClose":86,"latestTime":"20260914 04:00 EDT","volume":18454,"amount":1582091,"timestamp":1789372801741,"change":-0.779998779296875,"changeRate":-0.009069753247638082},"impliedVol":0,"impliedVolPercentile":0},{"symbol":"EFX","nameCN":"Equifax","changeRate":0.005713,"change":0.96,"latestPrice":169,"close":169,"volume":1056520,"market":"US","high":169.97,"low":166.82,"preClose":168.04,"open":169.15,"turnoverRate":0.009088,"peRate":29.738201,"amplitude":0.018746,"marketValue":19854947424,"askSize":10,"bidSize":1,"askPrice":173,"bidPrice":165,"week52High":271.84,"week52Low":150.745,"changeRate5Day":-0.106246,"changeRate20Day":-0.089342,"changeRate60Day":0.011189,"changeRateWTD":0,"changeRateMTD":-0.106576,"changeRateQTD":0.064768,"changeRateYTD":-0.221126,"amount":178018477.332153,"eps":5.682926,"lyrEps":5.32,"lyrPeRate":31.766917,"pbRate":4.532886,"volumeRatio":0.677335,"committee":-0.818182,"roa":0.061554,"roe":0.142747,"changeRate5Min":0.000711,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":2.18,"divideRate":0.012899,"floatMarketCap":19647503473,"shortable":3,"shares":117484896,"floatShares":116257417,"postHourTrading":{"tag":"盘后","latestPrice":169.5,"preClose":169,"latestTime":"19:30 EDT","volume":33627,"amount":5683389.0625,"timestamp":1789169408256,"change":0.5,"changeRate":0.0029585798816568047},"overnightTrading":{"tag":"夜盘","latestPrice":168.66000366210938,"preClose":169,"latestTime":"20260914 04:00 EDT","volume":15,"amount":2530,"timestamp":1789372801806,"change":-0.339996337890625,"changeRate":-0.0020118126502403845},"impliedVol":0.4153,"impliedVolPercentile":0.56},{"symbol":"MHO","nameCN":"M/I Homes","changeRate":0.005679,"change":0.79,"latestPrice":139.89,"close":139.89,"volume":191026,"market":"US","high":143.14,"low":138,"preClose":139.1,"open":141.37,"turnoverRate":0.007704,"peRate":11.745592,"amplitude":0.036952,"marketValue":3536838870,"askSize":1,"bidSize":3,"askPrice":155.48,"bidPrice":136,"week52High":163.66,"week52Low":116.78,"changeRate5Day":-0.051465,"changeRate20Day":-0.093154,"changeRate60Day":-0.035507,"changeRateWTD":0,"changeRateMTD":-0.059942,"changeRateQTD":-0.129983,"changeRateYTD":0.093318,"amount":26736661.907898,"eps":11.91,"lyrEps":14.74,"lyrPeRate":9.490502,"pbRate":1.095872,"volumeRatio":0.941569,"committee":0.5,"roa":0.056392,"roe":0.100596,"changeRate5Min":-0.001142,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":3468620252.49,"shortable":3,"shares":25283000,"floatShares":24795341,"hourTrading":{"tag":"盘前","latestPrice":140.54,"preClose":139.89,"latestTime":"05:36 EDT","volume":5,"amount":704.2775,"timestamp":1789378597073,"change":0.6500000000000057,"changeRate":0.0046465079705483294},"preHourTrading":{"tag":"盘前","latestPrice":140.54,"preClose":139.89,"latestTime":"05:36 EDT","volume":5,"amount":704.2775,"timestamp":1789378597073,"change":0.6500000000000057,"changeRate":0.0046465079705483294},"postHourTrading":{"tag":"盘后","latestPrice":139.89,"preClose":139.89,"latestTime":"19:30 EDT","volume":35657,"amount":4988056.3595,"timestamp":1789169405892,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":139.88999938964844,"preClose":139.88999938964844,"latestTime":"20260914 04:00 EDT","volume":0,"amount":0,"timestamp":1789372800000,"change":0,"changeRate":0},"impliedVol":0.3832,"impliedVolPercentile":0.656},{"symbol":"ESS","nameCN":"Essex Property","changeRate":0.005675,"change":1.54,"latestPrice":272.91,"close":272.91,"volume":270071,"market":"US","high":274.3099,"low":271.32,"preClose":271.37,"open":272.84,"turnoverRate":0.004233,"peRate":42.458343,"amplitude":0.011018,"marketValue":17576501644.02,"askSize":1,"bidSize":7,"askPrice":289.54,"bidPrice":267.9,"week52High":303.345,"week52Low":238.46,"changeRate5Day":-0.020599,"changeRate20Day":-0.050384,"changeRate60Day":-0.027267,"changeRateWTD":0,"changeRateMTD":-0.035517,"changeRateQTD":-0.064063,"changeRateYTD":0.042915,"amount":73741284.322144,"eps":6.427712,"lyrEps":10.4,"lyrPeRate":26.241346,"pbRate":3.301946,"volumeRatio":0.549126,"committee":0.75,"roa":0.029564,"roe":0.077099,"changeRate5Min":-0.002358,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":10.316,"divideRate":0.0378,"floatMarketCap":17410916776.440002,"shortable":3,"shares":64404022,"floatShares":63797284,"hourTrading":{"tag":"盘前","latestPrice":274.21,"preClose":272.91,"latestTime":"04:03 EDT","volume":7,"amount":1919.47,"timestamp":1789373028722,"change":1.2999999999999545,"changeRate":0.0047634751383238225},"preHourTrading":{"tag":"盘前","latestPrice":274.21,"preClose":272.91,"latestTime":"04:03 EDT","volume":7,"amount":1919.47,"timestamp":1789373028722,"change":1.2999999999999545,"changeRate":0.0047634751383238225},"postHourTrading":{"tag":"盘后","latestPrice":272.91,"preClose":272.91,"latestTime":"19:30 EDT","volume":22110,"amount":6034040.37,"timestamp":1789169406749,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":272.9100036621094,"preClose":272.9100036621094,"latestTime":"20260914 04:00 EDT","volume":0,"amount":0,"timestamp":1789372800000,"change":0,"changeRate":0},"impliedVol":0.2196,"impliedVolPercentile":0.356}]}}}