US StockDetailed Quotes

Provided by Tiger Fintech (Singapore) Pte. Ltd.

ETF & Stock Investment

1,343.63

-29.4237-2.14%

Number of Gainers:132

Number of Losers:894

Number of Flat:14

PE:- -

High:1,373.08

Open:1,373.08

Low:1,329.93

Close:1,373.06

Loading ...

Constituent

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

D.R. Horton US DHI	120.76	-0.40%	-0.4900	4.31M	517.00M	37.27B
Schwab International Equity ETF US SCHF	19.64	-0.41%	-0.0800	8.69M	170.25M	42.73B
Norfolk Southern US NSC	218.94	-0.41%	-0.9000	1.50M	324.97M	49.53B
iShares U.S. Treasury Bond ETF US GOVT	22.715	-0.42%	-0.0950	13.31M	302.85M	26.98B
Sysco US SYY	71.44	-0.42%	-0.3000	2.20M	156.60M	34.95B
T. Rowe Price QM US Bond ETF US TAGG	42.19	-0.42%	-0.1800	61.02K	2.58M	0.00
iShares Core MSCI EAFE ETF US IEFA	75.03	-0.44%	-0.3300	10.46M	784.14M	126.83B
Pfizer US PFE	22.04	-0.45%	-0.1000	31.99M	704.15M	125.00B
Schwab U.S. TIPS ETF US SCHP	26.31	-0.45%	-0.1200	2.15M	56.84M	13.04B
JM Smucker US SJM	115.9	-0.46%	-0.5400	828.89K	96.00M	12.33B
Vanguard FTSE Developed Markets ETF US VEA	50.51	-0.47%	-0.2400	13.41M	676.46M	143.49B
Vanguard Intermediate-Term Bond ETF US BIV	75.64	-0.47%	-0.3600	1.54M	116.78M	22.68B
Intel US INTC	18.84	-0.48%	-0.0900	72.24M	1.35B	82.15B
FlexShares Global Upstream Natural Resources Index Fund US GUNR	37.15	-0.48%	-0.1800	502.97K	18.66M	4.58B
SPDR Portfolio Developed World ex-US ETF US SPDW	36.13	-0.50%	-0.1800	3.89M	140.09M	23.65B
iShares 0-5 Year High Yield Corporate Bond ETF US SHYG	41.63	-0.50%	-0.2100	1.05M	43.71M	5.96B
JPMorgan BetaBuilders Europe ETF US BBEU	61	-0.51%	-0.3100	1.32M	80.70M	4.09B
iShares TIPS Bond ETF US TIP	108.47	-0.51%	-0.5600	2.08M	226.03M	14.04B
FirstEnergy US FE	41.8	-0.52%	-0.2200	6.47M	269.48M	24.12B
iShares Core Total USD Bond Market ETF US IUSB	45.3	-0.53%	-0.2400	2.14M	97.02M	32.60B

1 ...10 11 12 13 14 ...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-web.itiger.com/stock/BK4585?page=12"},"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":1343.6313,"timestamp":1745265599999,"preClose":1373.055,"halted":0,"volume":5641466587,"delay":0,"changeRate":-0.021429,"floatShares":0,"shares":0,"eps":0,"marketStatus":"Closed","change":-29.423706,"latestTime":"04-21 16:00:00 EDT","open":1373.0781,"high":1373.0781,"low":1329.9264,"amount":512653907310.49194,"amplitude":0.031428,"askPrice":0,"askSize":0,"bidPrice":0,"bidSize":0,"shortable":3,"etf":0,"tradingStatus":0,"nextMarketStatus":{"tag":"Closed","tradingStatus":0,"beginTime":1745280000000},"marketStatusCode":0,"adr":0,"adjPreClose":0,"pbRate":4.147312,"peRate":23.906468,"turnoverRate":0.009916,"increases":129,"decrements":896,"flats":8,"marketCap":63618949220974,"floatMarketCap":59529342325127.5},"@#url:\"https://hq.skytigris.cn/stock_info/fundamental/all\",params:#delay:false,,method:\"POST\",data:#items:@#symbol:\"BK4585\",,,,,undefined,":{"symbol":"BK4585","high":1373.0781,"amplitude":0.031428,"preClose":1373.055,"low":1329.9264,"pbRate":"4.147312","latestPrice":1343.6313,"volume":5641466587,"delay":0,"open":1373.0781,"prevYearClose":1518.8905,"prevWeekClose":1373.055,"prevMonthClose":1454.1694,"prevQuarterClose":1454.1694,"fiveDayClose":1389.1681,"twentyDayClose":1475.4792,"sixtyDayClose":1583.0978,"secType":"PLATE","market":"US","turnoverRate":0.009916,"peRate":23.906468,"marketCap":63618949220974,"floatMarketCap":59529342325127.5,"timestamp":1745265599999,"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":132,"down":894,"flat":14},"@#url:\"https://hq.skytigris.cn/market/quote/BK4585\",params:#size:20,page:11,delay:false,,,undefined,":{"totalPage":52,"list":[{"symbol":"DHI","shortMargin":0.3,"floatShares":276364484,"nameCN":"D.R. Horton","postHourTrading":{"tag":"盘后","latestPrice":121.15,"preClose":120.76,"latestTime":"17:34 EDT","volume":123899,"amount":14962040.76202,"timestamp":1745271251972},"volumeRatio":1.027275,"changeRateMTD":-0.050106,"dividePrice":1.4,"high":121.15,"changeRateQTD":-0.050106,"changeRateWTD":-0.004041,"week52Low":110.44,"changeRateYTD":-0.136318,"changeRate5Min":-0.001323,"askSize":6,"floatMarketCap":33373775087.84,"latestPrice":120.76,"askPrice":121.21,"peRate":9.115148,"eps":13.248276,"divideRate":0.011593,"bidPrice":119.11,"market":"US","volume":4313702,"preHourTrading":{"tag":"盘前","latestPrice":120,"preClose":121.25,"latestTime":"09:29 EDT","volume":2756,"amount":330296.73352,"timestamp":1745242199922},"changeRate60Day":-0.168549,"changeRate5Day":0.008182,"roa":0.098417,"roe":0.176486,"lyrEps":14.435204,"shares":308629060,"amplitude":0.028041,"preClose":121.25,"low":117.75,"lyrPeRate":8.365659,"pbRate":1.532038,"impliedVol":0.4556,"week52High":199.85,"changeRate":-0.004041,"longInitialMargin":0.25,"amount":516998724.931732,"committee":0.076923,"changeRate20Day":-0.062713,"overnightTrading":{"tag":"夜盘","latestPrice":121.7699966430664,"preClose":121.25,"latestTime":"20250421 16:24 EDT","volume":3,"amount":365,"timestamp":1745267078154},"bidSize":7,"change":-0.489998,"marketValue":37270045285.6,"shortable":3,"turnoverRate":0.015609,"hourTrading":{"tag":"盘后","latestPrice":121.15,"preClose":120.76,"latestTime":"17:34 EDT","volume":123899,"amount":14962040.76202,"timestamp":1745271251972},"open":120.36,"impliedVolPercentile":0.916},{"symbol":"SCHF","shortMargin":0.3,"floatShares":2175800000,"nameCN":"Schwab International Equity ETF","postHourTrading":{"tag":"盘后","latestPrice":19.7,"preClose":19.64,"latestTime":"17:30 EDT","volume":24062,"amount":468715.223698,"timestamp":1745271052081},"volumeRatio":0.745731,"changeRateMTD":-0.007078,"dividePrice":0,"high":19.8298,"changeRateQTD":-0.007078,"changeRateWTD":-0.004057,"week52Low":17.56,"changeRateYTD":0.061622,"changeRate5Min":0,"askSize":100,"floatMarketCap":42732712000,"latestPrice":19.64,"askPrice":21.71,"peRate":0,"eps":0,"divideRate":0,"bidPrice":17.83,"market":"US","volume":8693129,"preHourTrading":{"tag":"盘前","latestPrice":19.72,"preClose":19.72,"latestTime":"08:47 EDT","volume":1895,"amount":37519.819415,"timestamp":1745239623716},"changeRate60Day":0.017617,"changeRate5Day":0.021852,"roa":0,"roe":0,"lyrEps":0,"shares":2175800000,"amplitude":0.017231,"preClose":19.72,"low":19.49,"lyrPeRate":0,"pbRate":0,"impliedVol":0.1933,"week52High":20.815,"changeRate":-0.004057,"longInitialMargin":0.25,"amount":170254160.788128,"committee":0,"changeRate20Day":-0.03394,"overnightTrading":{"tag":"夜盘","latestPrice":19.8700008392334,"preClose":19.719999313354492,"latestTime":"20250421 16:24 EDT","volume":7,"amount":139,"timestamp":1745267078328},"bidSize":100,"change":-0.08,"marketValue":42732712000,"shortable":3,"turnoverRate":0.003995,"hourTrading":{"tag":"盘后","latestPrice":19.7,"preClose":19.64,"latestTime":"17:30 EDT","volume":24062,"amount":468715.223698,"timestamp":1745271052081},"open":19.82,"impliedVolPercentile":0.94},{"symbol":"NSC","shortMargin":0.3,"floatShares":225830948,"nameCN":"Norfolk Southern","postHourTrading":{"tag":"盘后","latestPrice":219.99,"preClose":218.94,"latestTime":"17:16 EDT","volume":119168,"amount":26090645.49504,"timestamp":1745270173498},"volumeRatio":1.276726,"changeRateMTD":-0.075617,"dividePrice":5.4,"high":219.31,"changeRateQTD":-0.075617,"changeRateWTD":-0.004094,"week52Low":201.63,"changeRateYTD":-0.06715,"changeRate5Min":0.003162,"askSize":19,"floatMarketCap":49443427755.12,"latestPrice":218.94,"askPrice":219.56,"peRate":18.91909,"eps":11.572438,"divideRate":0.024664,"bidPrice":217.93,"market":"US","volume":1496071,"preHourTrading":{"tag":"盘前","latestPrice":219.78,"preClose":219.84,"latestTime":"09:26 EDT","volume":1460,"amount":319250.608,"timestamp":1745242014930},"changeRate60Day":-0.145233,"changeRate5Day":0.002886,"roa":0.068832,"earningTime":"Pre-Mkt","roe":0.193598,"lyrEps":11.58337,"shares":226237293,"amplitude":0.020606,"preClose":219.84,"low":214.78,"lyrPeRate":18.901235,"pbRate":3.462351,"impliedVol":0.4041,"week52High":277.6,"changeRate":-0.004094,"longInitialMargin":0.25,"earningDate":1745337600000,"amount":324972298.395142,"committee":0,"changeRate20Day":-0.055275,"overnightTrading":{"tag":"夜盘","latestPrice":220,"preClose":219.83999633789062,"latestTime":"20250421 16:24 EDT","volume":122,"amount":26840,"timestamp":1745267078265},"bidSize":19,"change":-0.899994,"marketValue":49532392929.42,"shortable":3,"turnoverRate":0.006625,"hourTrading":{"tag":"盘后","latestPrice":219.99,"preClose":218.94,"latestTime":"17:16 EDT","volume":119168,"amount":26090645.49504,"timestamp":1745270173498},"open":217.72,"impliedVolPercentile":0.964},{"symbol":"GOVT","shortMargin":0.3,"floatShares":1187600000,"nameCN":"iShares U.S. Treasury Bond ETF","postHourTrading":{"tag":"盘后","latestPrice":22.86,"preClose":22.715,"latestTime":"18:15 EDT","volume":66362,"amount":1509944.739386,"timestamp":1745273751053},"volumeRatio":1.184632,"changeRateMTD":-0.011747,"dividePrice":0,"high":22.82,"changeRateQTD":-0.011747,"changeRateWTD":-0.004165,"week52Low":22.08,"changeRateYTD":-0.011532,"changeRate5Min":-0.00022,"askSize":100,"floatMarketCap":26976334000,"latestPrice":22.715,"askPrice":24.67,"peRate":0,"eps":0,"divideRate":0,"bidPrice":20.78,"market":"US","volume":13305227,"preHourTrading":{"tag":"盘前","latestPrice":22.77,"preClose":22.81,"latestTime":"09:28 EDT","volume":48157,"amount":1095680.970076,"timestamp":1745242132343},"changeRate60Day":0.012706,"changeRate5Day":0.003313,"roa":0,"roe":0,"lyrEps":0,"shares":1187600000,"amplitude":0.004822,"preClose":22.81,"low":22.71,"lyrPeRate":0,"pbRate":0,"impliedVol":0.1045,"week52High":23.689,"changeRate":-0.004165,"longInitialMargin":0.25,"amount":302851154.519646,"committee":0,"changeRate20Day":-0.008944,"overnightTrading":{"tag":"夜盘","latestPrice":22.809999465942383,"preClose":22.809999465942383,"latestTime":"20250421 04:00 EDT","volume":0,"amount":0,"timestamp":1745222400000},"bidSize":100,"change":-0.094999,"marketValue":26976334000,"shortable":3,"turnoverRate":0.011203,"hourTrading":{"tag":"盘后","latestPrice":22.86,"preClose":22.715,"latestTime":"18:15 EDT","volume":66362,"amount":1509944.739386,"timestamp":1745273751053},"open":22.75,"impliedVolPercentile":0.792},{"symbol":"SYY","shortMargin":0.3,"floatShares":487693805,"nameCN":"Sysco","postHourTrading":{"tag":"盘后","latestPrice":71.44,"preClose":71.44,"latestTime":"16:43 EDT","volume":30771,"amount":2198280.24,"timestamp":1745268194472},"volumeRatio":0.880262,"changeRateMTD":-0.047974,"dividePrice":2.03,"high":71.805,"changeRateQTD":-0.047974,"changeRateWTD":-0.004182,"week52Low":67.12,"changeRateYTD":-0.065655,"changeRate5Min":0.0007,"askSize":74,"floatMarketCap":34840845429.2,"latestPrice":71.44,"askPrice":71.76,"peRate":18.301407,"eps":3.903525,"divideRate":0.028415,"bidPrice":71,"market":"US","volume":2198371,"preHourTrading":{"tag":"盘前","latestPrice":71.63,"preClose":71.74,"latestTime":"09:17 EDT","volume":729,"amount":52089.39009,"timestamp":1745241422204},"changeRate60Day":-0.030665,"changeRate5Day":0.01434,"roa":0.088521,"earningTime":"Pre-Mkt","roe":0.865126,"lyrEps":3.900339,"shares":489229644,"amplitude":0.014148,"preClose":71.74,"low":70.79,"lyrPeRate":18.316357,"pbRate":17.353806,"impliedVol":0.3338,"week52High":82.23,"changeRate":-0.004182,"longInitialMargin":0.25,"earningDate":1745856000000,"amount":156598930.085777,"committee":0,"changeRate20Day":0.004641,"overnightTrading":{"tag":"夜盘","latestPrice":71.69999694824219,"preClose":71.73999786376953,"latestTime":"20250421 16:24 EDT","volume":4,"amount":287,"timestamp":1745267078335},"bidSize":74,"change":-0.299995,"marketValue":34950565767.36,"shortable":3,"turnoverRate":0.004508,"hourTrading":{"tag":"盘后","latestPrice":71.44,"preClose":71.44,"latestTime":"16:43 EDT","volume":30771,"amount":2198280.24,"timestamp":1745268194472},"open":71.73,"impliedVolPercentile":0.972},{"symbol":"TAGG","shortMargin":0.3,"floatShares":0,"nameCN":"T. Rowe Price QM US Bond ETF","postHourTrading":{"tag":"盘后","latestPrice":42.2,"preClose":42.19,"latestTime":"16:57 EDT","volume":53,"amount":2236.570108,"timestamp":1745269061702},"volumeRatio":0.639595,"changeRateMTD":-0.014252,"dividePrice":0,"high":42.33,"changeRateQTD":-0.014252,"changeRateWTD":-0.004248,"week52Low":40.95,"changeRateYTD":0.00751,"changeRate5Min":-0.000471,"askSize":100,"floatMarketCap":0,"latestPrice":42.19,"askPrice":49.22,"peRate":0,"eps":0,"divideRate":0,"bidPrice":35.99,"market":"US","volume":61022,"changeRate60Day":0.007402,"changeRate5Day":0.002504,"roa":0,"roe":0,"lyrEps":0,"shares":0,"amplitude":0.004012,"preClose":42.37,"low":42.16,"lyrPeRate":0,"pbRate":0,"impliedVol":0,"week52High":44.66,"changeRate":-0.004248,"longInitialMargin":0.25,"amount":2578059.152504,"committee":0,"changeRate20Day":-0.013222,"overnightTrading":{"tag":"夜盘","latestPrice":42.369998931884766,"preClose":42.369998931884766,"latestTime":"20250421 04:00 EDT","volume":0,"amount":0,"timestamp":1745222400000},"bidSize":100,"change":-0.18,"marketValue":0,"shortable":3,"turnoverRate":0,"hourTrading":{"tag":"盘后","latestPrice":42.2,"preClose":42.19,"latestTime":"16:57 EDT","volume":53,"amount":2236.570108,"timestamp":1745269061702},"open":42.33,"impliedVolPercentile":0},{"symbol":"IEFA","shortMargin":0.3,"floatShares":1690400000,"nameCN":"iShares Core MSCI EAFE ETF","postHourTrading":{"tag":"盘后","latestPrice":75.73,"preClose":75.03,"latestTime":"17:44 EDT","volume":137888,"amount":10345966.91296,"timestamp":1745271849860},"volumeRatio":0.896661,"changeRateMTD":-0.008196,"dividePrice":0,"high":75.86,"changeRateQTD":-0.008196,"changeRateWTD":-0.004379,"week52Low":66.95,"changeRateYTD":0.067587,"changeRate5Min":-0.000067,"askSize":100,"floatMarketCap":126830712000,"latestPrice":75.03,"askPrice":82.22,"peRate":0,"eps":0,"divideRate":0,"bidPrice":68.49,"market":"US","volume":10458825,"preHourTrading":{"tag":"盘前","latestPrice":75.55,"preClose":75.36,"latestTime":"09:23 EDT","volume":472,"amount":35588.8708,"timestamp":1745241780922},"changeRate60Day":0.025841,"changeRate5Day":0.022625,"roa":0,"roe":0,"lyrEps":0,"shares":1690400000,"amplitude":0.018,"preClose":75.36,"low":74.5035,"lyrPeRate":0,"pbRate":0,"impliedVol":0.211,"week52High":78.9464,"changeRate":-0.004379,"longInitialMargin":0.25,"amount":784137381.912231,"committee":0,"changeRate20Day":-0.03262,"overnightTrading":{"tag":"夜盘","latestPrice":75.77999877929688,"preClose":75.36000061035156,"latestTime":"20250421 16:24 EDT","volume":11,"amount":833,"timestamp":1745267078214},"bidSize":100,"change":-0.330002,"marketValue":126830712000,"shortable":3,"turnoverRate":0.006187,"hourTrading":{"tag":"盘后","latestPrice":75.73,"preClose":75.03,"latestTime":"17:44 EDT","volume":137888,"amount":10345966.91296,"timestamp":1745271849860},"open":75.86,"impliedVolPercentile":0.932},{"symbol":"PFE","shortMargin":0.3,"floatShares":5661835979,"nameCN":"Pfizer","postHourTrading":{"tag":"盘后","latestPrice":22.08,"preClose":22.04,"latestTime":"18:17 EDT","volume":931461,"amount":20530529.370732,"timestamp":1745273832574},"volumeRatio":0.61395,"changeRateMTD":-0.130229,"dividePrice":1.68,"high":22.17,"changeRateQTD":-0.130229,"changeRateWTD":-0.004517,"week52Low":20.915,"changeRateYTD":-0.169242,"changeRate5Min":-0.000698,"askSize":98,"floatMarketCap":124786864977.15999,"latestPrice":22.04,"askPrice":22.09,"peRate":15.60985,"eps":1.411929,"divideRate":0.076225,"bidPrice":22.04,"market":"US","volume":31987630,"preHourTrading":{"tag":"盘前","latestPrice":22.135,"preClose":22.14,"latestTime":"09:29 EDT","volume":93948,"amount":2077146.12444,"timestamp":1745242193594},"changeRate60Day":-0.166415,"changeRate5Day":0.005933,"roa":0.046397,"earningTime":"Pre-Mkt","roe":0.09057,"lyrEps":1.417902,"shares":5671454767,"amplitude":0.01355,"preClose":22.14,"low":21.87,"lyrPeRate":15.544093,"pbRate":1.417172,"impliedVol":0.4227,"week52High":31.54,"changeRate":-0.004517,"longInitialMargin":0.25,"earningDate":1745856000000,"amount":704148229.664574,"committee":0.105023,"changeRate20Day":-0.161339,"overnightTrading":{"tag":"夜盘","latestPrice":22.110000610351562,"preClose":22.139999389648438,"latestTime":"20250421 16:24 EDT","volume":12657,"amount":280136,"timestamp":1745267078318},"bidSize":121,"change":-0.099998,"marketValue":124998863064.68,"shortable":3,"turnoverRate":0.00565,"hourTrading":{"tag":"盘后","latestPrice":22.08,"preClose":22.04,"latestTime":"18:17 EDT","volume":931461,"amount":20530529.370732,"timestamp":1745273832574},"open":22.125,"impliedVolPercentile":0.948},{"symbol":"SCHP","shortMargin":0.3,"floatShares":495500000,"nameCN":"Schwab U.S. TIPS ETF","postHourTrading":{"tag":"盘后","latestPrice":26.45,"preClose":26.31,"latestTime":"17:25 EDT","volume":181,"amount":4770.290114,"timestamp":1745270730121},"volumeRatio":0.784322,"changeRateMTD":-0.021569,"dividePrice":0,"high":26.49,"changeRateQTD":-0.021569,"changeRateWTD":-0.00454,"week52Low":25.46,"changeRateYTD":0.018583,"changeRate5Min":-0.00057,"askSize":100,"floatMarketCap":13036605000,"latestPrice":26.31,"askPrice":28.59,"peRate":0,"eps":0,"divideRate":0,"bidPrice":26.3,"market":"US","volume":2153953,"preHourTrading":{"tag":"盘前","latestPrice":26.3501,"preClose":26.43,"latestTime":"09:28 EDT","volume":770,"amount":20300.18298,"timestamp":1745242088249},"changeRate60Day":0.013482,"changeRate5Day":0.004966,"roa":0,"roe":0,"lyrEps":0,"shares":495500000,"amplitude":0.00681,"preClose":26.43,"low":26.31,"lyrPeRate":0,"pbRate":0,"impliedVol":0.0949,"week52High":27.06,"changeRate":-0.00454,"longInitialMargin":0.25,"amount":56841561.203503,"committee":-0.960784,"changeRate20Day":-0.013128,"overnightTrading":{"tag":"夜盘","latestPrice":26.43000030517578,"preClose":26.43000030517578,"latestTime":"20250421 04:00 EDT","volume":0,"amount":0,"timestamp":1745222400000},"bidSize":2,"change":-0.120001,"marketValue":13036605000,"shortable":3,"turnoverRate":0.004347,"hourTrading":{"tag":"盘后","latestPrice":26.45,"preClose":26.31,"latestTime":"17:25 EDT","volume":181,"amount":4770.290114,"timestamp":1745270730121},"open":26.41,"impliedVolPercentile":0.896},{"symbol":"SJM","shortMargin":0.3,"floatShares":102584611,"nameCN":"JM Smucker","postHourTrading":{"tag":"盘后","latestPrice":115.9,"preClose":115.9,"latestTime":"16:52 EDT","volume":83629,"amount":9692600.26371,"timestamp":1745268745909},"volumeRatio":0.751111,"changeRateMTD":-0.021198,"dividePrice":4.3,"high":116.79,"changeRateQTD":-0.021198,"changeRateWTD":-0.004638,"week52Low":98.77,"changeRateYTD":0.052488,"changeRate5Min":-0.002024,"askSize":74,"floatMarketCap":11889556414.900002,"latestPrice":115.9,"askPrice":116.15,"peRate":0,"eps":-2.419383,"divideRate":0.037101,"bidPrice":115.44,"market":"US","volume":828891,"preHourTrading":{"tag":"盘前","latestPrice":116.39,"preClose":116.44,"latestTime":"09:18 EDT","volume":307,"amount":35780.07022,"timestamp":1745241504402},"changeRate60Day":0.130621,"changeRate5Day":-0.000345,"roa":0.055203,"roe":-0.035486,"lyrEps":7.145052,"shares":106416621,"amplitude":0.015802,"preClose":116.44,"low":114.95,"lyrPeRate":16.221016,"pbRate":1.785602,"impliedVol":0.2992,"week52High":125.415,"changeRate":-0.004638,"longInitialMargin":0.25,"amount":95998190.258881,"committee":0,"changeRate20Day":0.056518,"overnightTrading":{"tag":"夜盘","latestPrice":116.44000244140625,"preClose":116.44000244140625,"latestTime":"20250421 04:00 EDT","volume":0,"amount":0,"timestamp":1745222400000},"bidSize":74,"change":-0.540001,"marketValue":12333686373.900002,"shortable":3,"turnoverRate":0.00808,"hourTrading":{"tag":"盘后","latestPrice":115.9,"preClose":115.9,"latestTime":"16:52 EDT","volume":83629,"amount":9692600.26371,"timestamp":1745268745909},"open":116.48,"impliedVolPercentile":0.728},{"symbol":"VEA","shortMargin":0.3,"floatShares":2840917613,"nameCN":"Vanguard FTSE Developed Markets ETF","postHourTrading":{"tag":"盘后","latestPrice":50.96,"preClose":50.51,"latestTime":"18:10 EDT","volume":107182,"amount":5413241.91548,"timestamp":1745273440325},"volumeRatio":1.213525,"changeRateMTD":-0.006295,"dividePrice":0,"high":51.13,"changeRateQTD":-0.006295,"changeRateWTD":-0.004729,"week52Low":45.14,"changeRateYTD":0.056253,"changeRate5Min":-0.000099,"askSize":100,"floatMarketCap":143494748632.63,"latestPrice":50.51,"askPrice":55.49,"peRate":0,"eps":0,"divideRate":0,"bidPrice":50.6,"market":"US","volume":13407364,"preHourTrading":{"tag":"盘前","latestPrice":50.9785,"preClose":50.75,"latestTime":"09:29 EDT","volume":1171,"amount":59670.978393,"timestamp":1745242199994},"changeRate60Day":0.01548,"changeRate5Day":0.022263,"roa":0,"roe":0,"lyrEps":0,"shares":2840917613,"amplitude":0.018916,"preClose":50.75,"low":50.17,"lyrPeRate":0,"pbRate":0,"impliedVol":0.2221,"week52High":53.395,"changeRate":-0.004729,"longInitialMargin":0.25,"amount":676460647.689224,"committee":-0.960784,"changeRate20Day":-0.029587,"overnightTrading":{"tag":"夜盘","latestPrice":50.849998474121094,"preClose":50.75,"latestTime":"20250421 16:24 EDT","volume":69,"amount":3523,"timestamp":1745267078358},"bidSize":2,"change":-0.240002,"marketValue":143494748632.63,"shortable":3,"turnoverRate":0.004719,"hourTrading":{"tag":"盘后","latestPrice":50.96,"preClose":50.51,"latestTime":"18:10 EDT","volume":107182,"amount":5413241.91548,"timestamp":1745273440325},"open":50.98,"impliedVolPercentile":0.952},{"symbol":"BIV","shortMargin":0.3,"floatShares":299854060,"nameCN":"Vanguard Intermediate-Term Bond ETF","postHourTrading":{"tag":"盘后","latestPrice":75.64,"preClose":75.64,"latestTime":"16:52 EDT","volume":95,"amount":7185.17015,"timestamp":1745268756468},"volumeRatio":1.020266,"changeRateMTD":-0.012146,"dividePrice":0,"high":76.06,"changeRateQTD":-0.012146,"changeRateWTD":-0.004737,"week52Low":72.951,"changeRateYTD":0.012177,"changeRate5Min":-0.00033,"askSize":100,"floatMarketCap":22680961098.4,"latestPrice":75.64,"askPrice":82.15,"peRate":0,"eps":0,"divideRate":0,"bidPrice":67.22,"market":"US","volume":1540032,"preHourTrading":{"tag":"盘前","latestPrice":76,"preClose":76,"latestTime":"08:47 EDT","volume":11200,"amount":850119.9168,"timestamp":1745239623689},"changeRate60Day":0.013126,"changeRate5Day":0.007861,"roa":0,"roe":0,"lyrEps":0,"shares":299854060,"amplitude":0.005526,"preClose":76,"low":75.64,"lyrPeRate":0,"pbRate":0,"impliedVol":0.0971,"week52High":78.89,"changeRate":-0.004737,"longInitialMargin":0.25,"amount":116775424.346191,"committee":0,"changeRate20Day":-0.009688,"overnightTrading":{"tag":"夜盘","latestPrice":76,"preClose":76,"latestTime":"20250421 04:00 EDT","volume":0,"amount":0,"timestamp":1745222400000},"bidSize":100,"change":-0.360001,"marketValue":22680961098.4,"shortable":3,"turnoverRate":0.005136,"hourTrading":{"tag":"盘后","latestPrice":75.64,"preClose":75.64,"latestTime":"16:52 EDT","volume":95,"amount":7185.17015,"timestamp":1745268756468},"open":75.85,"impliedVolPercentile":0.904},{"symbol":"INTC","shortMargin":0.3,"floatShares":4353039094,"nameCN":"Intel","postHourTrading":{"tag":"盘后","latestPrice":18.88,"preClose":18.84,"latestTime":"18:17 EDT","volume":3867367,"amount":73001773.07045,"timestamp":1745273831758},"volumeRatio":0.769318,"changeRateMTD":-0.17041,"dividePrice":0.375,"high":18.985,"changeRateQTD":-0.17041,"changeRateWTD":-0.004754,"week52Low":17.665,"changeRateYTD":-0.060349,"changeRate5Min":0.000797,"askSize":2,"floatMarketCap":82011256530.96,"latestPrice":18.84,"askPrice":18.88,"peRate":0,"eps":-4.382242,"divideRate":0.019904,"bidPrice":18.86,"market":"US","volume":72241121,"preHourTrading":{"tag":"盘前","latestPrice":18.92,"preClose":18.93,"latestTime":"09:29 EDT","volume":919282,"amount":17290813.747844,"timestamp":1745242199999},"changeRate60Day":-0.126565,"changeRate5Day":-0.045593,"roa":-0.012333,"earningTime":"Post-Mkt","roe":-0.178914,"lyrEps":-4.382242,"shares":4360591639,"amplitude":0.038827,"preClose":18.93,"low":18.25,"lyrPeRate":0,"pbRate":0.827577,"impliedVol":0.7547,"week52High":37.16,"changeRate":-0.004754,"longInitialMargin":0.25,"earningDate":1745424000000,"amount":1346143998.500984,"committee":0.857143,"changeRate20Day":-0.223413,"overnightTrading":{"tag":"夜盘","latestPrice":18.8799991607666,"preClose":18.93000030517578,"latestTime":"20250421 16:24 EDT","volume":157983,"amount":2983415,"timestamp":1745267078218},"bidSize":26,"change":-0.09,"marketValue":82153546478.76,"shortable":3,"turnoverRate":0.016596,"hourTrading":{"tag":"盘后","latestPrice":18.88,"preClose":18.84,"latestTime":"18:17 EDT","volume":3867367,"amount":73001773.07045,"timestamp":1745273831758},"open":18.93,"impliedVolPercentile":0.956},{"symbol":"GUNR","shortMargin":0.3,"floatShares":123400001,"nameCN":"FlexShares Global Upstream Natural Resources Index Fund","postHourTrading":{"tag":"盘后","latestPrice":36.37,"preClose":37.15,"latestTime":"16:07 EDT","volume":6,"amount":222.12,"timestamp":1745266055311},"volumeRatio":0.496898,"changeRateMTD":-0.042772,"dividePrice":0,"high":37.53,"changeRateQTD":-0.042772,"changeRateWTD":-0.004822,"week52Low":33.42,"changeRateYTD":0.021727,"changeRate5Min":0,"askSize":100,"floatMarketCap":4584310037.15,"latestPrice":37.15,"askPrice":43.17,"peRate":0,"eps":0,"divideRate":0,"bidPrice":30.68,"market":"US","volume":502974,"preHourTrading":{"tag":"盘前","latestPrice":37.24,"preClose":37.33,"latestTime":"08:00 EDT","volume":1000,"amount":37240,"timestamp":1745236838643},"changeRate60Day":-0.031796,"changeRate5Day":0.016972,"roa":0,"roe":0,"lyrEps":0,"shares":123400001,"amplitude":0.01768,"preClose":37.33,"low":36.87,"lyrPeRate":0,"pbRate":0,"impliedVol":0.1084,"week52High":43.54,"changeRate":-0.004822,"longInitialMargin":0.25,"amount":18659841.528282,"committee":0,"changeRate20Day":-0.044004,"overnightTrading":{"tag":"夜盘","latestPrice":37.33000183105469,"preClose":37.33000183105469,"latestTime":"20250421 04:00 EDT","volume":0,"amount":0,"timestamp":1745222400000},"bidSize":100,"change":-0.18,"marketValue":4584310037.15,"shortable":3,"turnoverRate":0.004076,"hourTrading":{"tag":"盘后","latestPrice":36.37,"preClose":37.15,"latestTime":"16:07 EDT","volume":6,"amount":222.12,"timestamp":1745266055311},"open":37.53,"impliedVolPercentile":0.564},{"symbol":"SPDW","shortMargin":0.3,"floatShares":654600000,"nameCN":"SPDR Portfolio Developed World ex-US ETF","postHourTrading":{"tag":"盘后","latestPrice":35.7762,"preClose":36.13,"latestTime":"17:34 EDT","volume":12,"amount":431.684784,"timestamp":1745271248592},"volumeRatio":0.808599,"changeRateMTD":-0.00769,"dividePrice":0,"high":36.48,"changeRateQTD":-0.00769,"changeRateWTD":-0.004957,"week52Low":32.3,"changeRateYTD":0.058599,"changeRate5Min":-0.000277,"askSize":5,"floatMarketCap":23650698000,"latestPrice":36.13,"askPrice":39.2,"peRate":0,"eps":0,"divideRate":0,"bidPrice":32.7,"market":"US","volume":3885493,"preHourTrading":{"tag":"盘前","latestPrice":36.4,"preClose":36.31,"latestTime":"09:29 EDT","volume":6685,"amount":243093.43359,"timestamp":1745242199999},"changeRate60Day":0.018033,"changeRate5Day":0.021776,"roa":0,"roe":0,"lyrEps":0,"shares":654600000,"amplitude":0.016389,"preClose":36.31,"low":35.8849,"lyrPeRate":0,"pbRate":0,"impliedVol":0.0771,"week52High":38,"changeRate":-0.004957,"longInitialMargin":0.25,"amount":140094237.832909,"committee":0.904762,"changeRate20Day":-0.031627,"overnightTrading":{"tag":"夜盘","latestPrice":36.310001373291016,"preClose":36.310001373291016,"latestTime":"20250421 04:00 EDT","volume":0,"amount":0,"timestamp":1745222400000},"bidSize":100,"change":-0.18,"marketValue":23650698000,"shortable":3,"turnoverRate":0.005936,"hourTrading":{"tag":"盘后","latestPrice":35.7762,"preClose":36.13,"latestTime":"17:34 EDT","volume":12,"amount":431.684784,"timestamp":1745271248592},"open":36.39,"impliedVolPercentile":0.452},{"symbol":"SHYG","shortMargin":0.3,"floatShares":143100000,"nameCN":"iShares 0-5 Year High Yield Corporate Bond ETF","postHourTrading":{"tag":"盘后","latestPrice":41.63,"preClose":41.63,"latestTime":"16:05 EDT","volume":6,"amount":249.78,"timestamp":1745265913175},"volumeRatio":0.427452,"changeRateMTD":-0.020931,"dividePrice":0,"high":41.72,"changeRateQTD":-0.020931,"changeRateWTD":-0.005019,"week52Low":40.38,"changeRateYTD":-0.022999,"changeRate5Min":-0.000156,"askSize":100,"floatMarketCap":5957253000,"latestPrice":41.63,"askPrice":46.15,"peRate":0,"eps":0,"divideRate":0,"bidPrice":37.96,"market":"US","volume":1050276,"preHourTrading":{"tag":"盘前","latestPrice":42,"preClose":41.84,"latestTime":"09:01 EDT","volume":32,"amount":1344.66992,"timestamp":1745240481669},"changeRate60Day":-0.035673,"changeRate5Day":0.007259,"roa":0,"roe":0,"lyrEps":0,"shares":143100000,"amplitude":0.004063,"preClose":41.84,"low":41.55,"lyrPeRate":0,"pbRate":0,"impliedVol":0.1803,"week52High":43.4499,"changeRate":-0.005019,"longInitialMargin":0.25,"amount":43711103.760864,"committee":0,"changeRate20Day":-0.025287,"overnightTrading":{"tag":"夜盘","latestPrice":41.84000015258789,"preClose":41.84000015258789,"latestTime":"20250421 04:00 EDT","volume":0,"amount":0,"timestamp":1745222400000},"bidSize":100,"change":-0.209999,"marketValue":5957253000,"shortable":3,"turnoverRate":0.007339,"hourTrading":{"tag":"盘后","latestPrice":41.63,"preClose":41.63,"latestTime":"16:05 EDT","volume":6,"amount":249.78,"timestamp":1745265913175},"open":41.7,"impliedVolPercentile":0.592},{"symbol":"BBEU","shortMargin":0.3,"floatShares":66999596,"nameCN":"JPMorgan BetaBuilders Europe ETF","postHourTrading":{"tag":"盘后","latestPrice":61,"preClose":61,"latestTime":"16:05 EDT","volume":3,"amount":183,"timestamp":1745265912833},"volumeRatio":3.536828,"changeRateMTD":-0.013424,"dividePrice":0,"high":61.7,"changeRateQTD":-0.013424,"changeRateWTD":-0.005056,"week52Low":54.58,"changeRateYTD":0.100686,"changeRate5Min":0.000574,"askSize":100,"floatMarketCap":4086975356,"latestPrice":61,"askPrice":69.74,"peRate":0,"eps":0,"divideRate":0,"bidPrice":52.42,"market":"US","volume":1324982,"changeRate60Day":0.038475,"changeRate5Day":0.017515,"roa":0,"roe":0,"lyrEps":0,"shares":66999596,"amplitude":0.019225,"preClose":61.31,"low":60.5213,"lyrPeRate":0,"pbRate":0,"impliedVol":0.1794,"week52High":64.68,"changeRate":-0.005056,"longInitialMargin":0.25,"amount":80696606.804726,"committee":0,"changeRate20Day":-0.036639,"overnightTrading":{"tag":"夜盘","latestPrice":61.310001373291016,"preClose":61.310001373291016,"latestTime":"20250421 04:00 EDT","volume":0,"amount":0,"timestamp":1745222400000},"bidSize":100,"change":-0.310001,"marketValue":4086975356,"shortable":3,"turnoverRate":0.019776,"hourTrading":{"tag":"盘后","latestPrice":61,"preClose":61,"latestTime":"16:05 EDT","volume":3,"amount":183,"timestamp":1745265912833},"open":61.62,"impliedVolPercentile":0.98},{"symbol":"TIP","shortMargin":0.3,"floatShares":129400000,"nameCN":"iShares TIPS Bond ETF","postHourTrading":{"tag":"盘后","latestPrice":108.47,"preClose":108.47,"latestTime":"16:52 EDT","volume":194683,"amount":21117002.18795,"timestamp":1745268747002},"volumeRatio":0.750764,"changeRateMTD":-0.023584,"dividePrice":2.708249,"high":109.17,"changeRateQTD":-0.023584,"changeRateWTD":-0.005136,"week52Low":104.67,"changeRateYTD":0.01802,"changeRate5Min":0,"askSize":25,"floatMarketCap":14036018000,"latestPrice":108.47,"askPrice":110.01,"peRate":0,"eps":-0.616019,"divideRate":0.024968,"bidPrice":98.91,"market":"US","volume":2079163,"preHourTrading":{"tag":"盘前","latestPrice":108.88,"preClose":109.03,"latestTime":"08:56 EDT","volume":50894,"amount":5539871.95492,"timestamp":1745240161394},"changeRate60Day":0.01147,"changeRate5Day":0.004631,"roa":0.01778,"roe":-0.005291,"lyrEps":-0.616019,"shares":129400000,"amplitude":0.006787,"preClose":109.03,"low":108.43,"lyrPeRate":0,"pbRate":0.711751,"impliedVol":0.0826,"week52High":111.505,"changeRate":-0.005136,"longInitialMargin":0.25,"amount":226032533.634514,"committee":0.6,"changeRate20Day":-0.014805,"overnightTrading":{"tag":"夜盘","latestPrice":109.02999877929688,"preClose":109.02999877929688,"latestTime":"20250421 16:24 EDT","volume":7,"amount":763,"timestamp":1745267078339},"bidSize":100,"change":-0.559998,"marketValue":14036018000,"shortable":3,"turnoverRate":0.016068,"hourTrading":{"tag":"盘后","latestPrice":108.47,"preClose":108.47,"latestTime":"16:52 EDT","volume":194683,"amount":21117002.18795,"timestamp":1745268747002},"open":108.81,"impliedVolPercentile":0.916},{"symbol":"FE","shortMargin":0.3,"floatShares":546502310,"nameCN":"FirstEnergy","postHourTrading":{"tag":"盘后","latestPrice":41.8,"preClose":41.8,"latestTime":"17:54 EDT","volume":388437,"amount":16236666.6,"timestamp":1745272498252},"volumeRatio":1.438283,"changeRateMTD":0.034142,"dividePrice":1.685,"high":42.125,"changeRateQTD":0.034142,"changeRateWTD":-0.005236,"week52Low":37.23,"changeRateYTD":0.050779,"changeRate5Min":0.002518,"askSize":1,"floatMarketCap":22843796558,"latestPrice":41.8,"askPrice":43.5,"peRate":24.588235,"eps":1.7,"divideRate":0.040311,"bidPrice":40.8,"market":"US","volume":6472671,"preHourTrading":{"tag":"盘前","latestPrice":42.25,"preClose":42.02,"latestTime":"08:29 EDT","volume":113,"amount":4762.16013,"timestamp":1745238559789},"changeRate60Day":0.071246,"changeRate5Day":0.029557,"roa":0.02894,"earningTime":"Post-Mkt","roe":0.091492,"lyrEps":1.700869,"shares":577126184,"amplitude":0.021495,"preClose":42.02,"low":41.2218,"lyrPeRate":24.575673,"pbRate":1.936883,"impliedVol":0.2836,"week52High":44.97,"changeRate":-0.005236,"longInitialMargin":0.25,"earningDate":1745337600000,"amount":269480905.507587,"committee":0.96,"changeRate20Day":0.056623,"overnightTrading":{"tag":"夜盘","latestPrice":42.02000045776367,"preClose":42.02000045776367,"latestTime":"20250421 04:00 EDT","volume":0,"amount":0,"timestamp":1745222400000},"bidSize":49,"change":-0.220001,"marketValue":24123874491.199997,"shortable":3,"turnoverRate":0.011844,"hourTrading":{"tag":"盘后","latestPrice":41.8,"preClose":41.8,"latestTime":"17:54 EDT","volume":388437,"amount":16236666.6,"timestamp":1745272498252},"open":41.85,"impliedVolPercentile":0.928},{"symbol":"IUSB","shortMargin":0.3,"floatShares":719700000,"nameCN":"iShares Core Total USD Bond Market ETF","postHourTrading":{"tag":"盘后","latestPrice":45.62,"preClose":45.3,"latestTime":"17:58 EDT","volume":184,"amount":8335.84032,"timestamp":1745272702572},"volumeRatio":0.971161,"changeRateMTD":-0.016927,"dividePrice":0,"high":45.51,"changeRateQTD":-0.016927,"changeRateWTD":-0.00527,"week52Low":44.21,"changeRateYTD":0.002212,"changeRate5Min":0.000128,"askSize":3500,"floatMarketCap":32602409999.999996,"latestPrice":45.3,"askPrice":45.8,"peRate":0,"eps":0,"divideRate":0,"bidPrice":45.4,"market":"US","volume":2138201,"preHourTrading":{"tag":"盘前","latestPrice":45.54,"preClose":45.54,"latestTime":"08:03 EDT","volume":59,"amount":2686.86,"timestamp":1745236993898},"changeRate60Day":0.002212,"changeRate5Day":0.003989,"roa":0,"roe":0,"lyrEps":0,"shares":719700000,"amplitude":0.004831,"preClose":45.54,"low":45.29,"lyrPeRate":0,"pbRate":0,"impliedVol":0.1085,"week52High":47.4389,"changeRate":-0.00527,"longInitialMargin":0.25,"amount":97017493.546944,"committee":-0.998858,"changeRate20Day":-0.015217,"overnightTrading":{"tag":"夜盘","latestPrice":45.540000915527344,"preClose":45.540000915527344,"latestTime":"20250421 04:00 EDT","volume":0,"amount":0,"timestamp":1745222400000},"bidSize":2,"change":-0.240002,"marketValue":32602409999.999996,"shortable":3,"turnoverRate":0.002971,"hourTrading":{"tag":"盘后","latestPrice":45.62,"preClose":45.3,"latestTime":"17:58 EDT","volume":184,"amount":8335.84032,"timestamp":1745272702572},"open":45.4,"impliedVolPercentile":0.96}]}}}