Recently Launched!
Check out Investor Copilot custom GPT, which lets you enjoy ChatGPT functionality with recent financial information
Conversationally interact with ChatGPT to now analyze updated prices, technical indicators, financial statements, macro-economic/company news & more for Stocks, ETFs & Cryptos
Conversationally interact with ChatGPT to now analyze updated prices, technical indicators, financial statements, macro-economic/company news & more for Stocks, ETFs & Cryptos
Furthest Below 50-day EMA
Data updated 2025-Sep-18 (Thursday)Snapshot includes stocks/ETFs most below their respective trailing 50 trading day period Exponential Moving Average (EMA) by percentage using close prices as of 2025-Sep-18 (Thursday). Snapshots provide quick lists of things many Investors are interested in || Sign up/in for bigger lists
Share
Choose Direction
Choose EMA Timeframe
Note: Performance among all S&P 500 stocks for those furthest below their 50-day EMA as of close on 2025-Sep-18. For further details & advanced filtering/searching view daily summary report
| Symbol | Name | Close | Volume | % Change | 50d Frequency | Rel. Volume | 50d Change | % off 50d High | % off 50d Low | 50d Volatility | % off 50d SMA | % off 50d EMA | Tags |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Charter Communications, Inc. Cl. A
|
$262.17
|
1,824,043
|
-2.18%
|
|
1.25x
|
-35.04%
|
-35.5%
|
+4.1%
|
61.5%
|
-10.9%
|
-10.3%
|
Communication Services Entertainment
|
|
|
Intuitive Surgical, Inc. 100-day Low
|
$435.83
|
1,925,329
|
0.50%
|
|
1.17x
|
-17.48%
|
-17.8%
|
+1.4%
|
23.4%
|
-9.0%
|
-8.4%
|
Health Care Equipment & Supplies
|
|
|
Verisk Analytics Inc 200-day Volume 52-week Low
|
$245.33
|
1,661,259
|
-1.75%
|
|
1.14x
|
-19.22%
|
-19.9%
|
+0.1%
|
25.1%
|
-10.9%
|
-10.3%
|
Industrials Commercial Services
|
|
|
Synopsys, Inc. 200-day Volume
|
$480.11
|
8,191,247
|
12.86%
|
|
1.36x
|
-12.86%
|
-26.3%
|
+26.1%
|
71.1%
|
-17.3%
|
-12.4%
|
Information Technology Applications & Productivity
|
|
|
Chipotle Mexican Grill, Inc.
|
$39.81
|
20,190,552
|
0.35%
|
|
1.22x
|
-28.83%
|
-30.2%
|
+3.9%
|
48.9%
|
-10.6%
|
-9.1%
|
Consumer Discretionary Leisure, Travel & Restaurants
|
|
|
Align Technology, Inc. 20-day Low
|
$132.57
|
1,176,611
|
2.42%
|
|
1.28x
|
-33.87%
|
-36.4%
|
+3.8%
|
63.1%
|
-15.3%
|
-12.0%
|
Health Care Equipment & Supplies
|
|
|
Carrier Global Corp
|
$61.10
|
3,785,566
|
0.63%
|
|
1.04x
|
-19.49%
|
-24.7%
|
+1.7%
|
34.9%
|
-10.7%
|
-8.2%
|
Industrials Tools & Machinery
|
|
|
Keurig Dr Pepper Inc
|
$27.20
|
12,300,879
|
-0.22%
|
|
1.15x
|
-19.17%
|
-24.3%
|
+2.3%
|
35.2%
|
-14.7%
|
-12.1%
|
Consumer Staples Beverages
|
|
|
Gartner, Inc. 200-day Volume 20-day High
|
$253.02
|
1,962,186
|
-0.35%
|
|
1.34x
|
-35.85%
|
-35.8%
|
+13.1%
|
76.2%
|
-10.8%
|
-10.7%
|
Information Technology IT Services
|
|
|
Factset Research Systems Inc 200-day Volume 52-week Low
|
$301.23
|
2,599,995
|
-10.36%
|
|
1.15x
|
-32.73%
|
-33.6%
|
+1.1%
|
52.2%
|
-22.6%
|
-21.4%
|
Financials Capital Markets
|
|
|
Darden Restaurants, Inc. 200-day Volume 100-day Low
|
$192.74
|
6,688,177
|
-7.69%
|
|
0.83x
|
-10.70%
|
-11.1%
|
+3.1%
|
16.0%
|
-6.9%
|
-7.4%
|
Consumer Discretionary Leisure, Travel & Restaurants
|
|
|
Hormel Foods Corp.
|
$24.96
|
2,304,955
|
0.28%
|
|
1.12x
|
-20.18%
|
-21.7%
|
+5.3%
|
34.4%
|
-10.3%
|
-8.8%
|
Consumer Staples Food
|
|
|
Fidelity National Information Services, Inc. 52-week Low
|
$66.24
|
2,546,741
|
-1.36%
|
|
1.04x
|
-17.22%
|
-19.8%
|
+0.9%
|
25.8%
|
-9.6%
|
-7.9%
|
Information Technology Fin Tech
|
|
|
Accenture Plc Cl. A 52-week Low
|
$239.55
|
3,815,346
|
-0.70%
|
|
1.16x
|
-19.45%
|
-18.1%
|
+1.6%
|
24.1%
|
-7.6%
|
-8.0%
|
Information Technology IT Services ADR:IE
|
|
|
Target Corp. 52-week Low
|
$89.42
|
8,390,258
|
0.55%
|
|
0.99x
|
-12.70%
|
-17.9%
|
+1.4%
|
23.5%
|
-10.2%
|
-7.8%
|
Consumer Discretionary Multiline Retail
|
Note: Performance among all Stocks in our coverage universe for those furthest below their 50-day EMA as of close on 2025-Sep-18. For further details & advanced filtering/searching view daily summary report
| Symbol | Name | Close | Volume | % Change | 50d Frequency | Rel. Volume | 50d Change | % off 50d High | % off 50d Low | 50d Volatility | % off 50d SMA | % off 50d EMA | Tags |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
The Trade Desk Inc 200-day Volume 100-day Low
|
$43.93
|
22,055,084
|
-3.17%
|
|
1.35x
|
-41.91%
|
-52.0%
|
+1.0%
|
110.2%
|
-32.2%
|
-25.6%
|
Information Technology Applications & Productivity
|
|
|
Groupon, Inc.
|
$22.42
|
1,471,979
|
2.33%
|
|
0.89x
|
-38.63%
|
-48.0%
|
+4.6%
|
101.0%
|
-22.3%
|
-17.3%
|
Consumer Discretionary Digital Services
|
|
|
LivePerson Inc
|
$0.69
|
3,849,644
|
-0.71%
|
|
1.62x
|
-34.75%
|
-52.4%
|
+34.3%
|
182.4%
|
-29.4%
|
-26.6%
|
Information Technology IT Services
|
|
|
Globant S.A.
|
$57.25
|
1,170,444
|
1.58%
|
|
1.14x
|
-38.27%
|
-39.3%
|
+5.3%
|
73.6%
|
-22.6%
|
-21.3%
|
Information Technology IT Services ADR:Luxembourg
|
|
|
Iridium Communications Inc 200-day Volume
|
$18.75
|
2,515,019
|
1.96%
|
|
1.36x
|
-40.17%
|
-43.8%
|
+9.8%
|
95.2%
|
-25.1%
|
-21.2%
|
Communication Services Telecommunications
|
|
|
Inspire Medical Systems Inc
|
$83.40
|
712,312
|
4.25%
|
|
1.36x
|
-37.97%
|
-42.1%
|
+12.8%
|
94.8%
|
-17.9%
|
-15.8%
|
Health Care Equipment & Supplies
|
|
|
Leslies Inc 20-day Volume
|
$0.28
|
3,072,598
|
0.04%
|
|
0.95x
|
-41.54%
|
-58.3%
|
+5.6%
|
151.9%
|
-23.0%
|
-25.9%
|
Consumer Discretionary Misc Retail
|
|
|
Sweetgreen Inc - Cl. A
|
$8.63
|
5,724,449
|
-0.92%
|
|
1.07x
|
-35.26%
|
-48.3%
|
+6.4%
|
105.9%
|
-20.9%
|
-18.4%
|
Consumer Discretionary Leisure, Travel & Restaurants
|
|
|
Lantheus Hldgs. Inc 20-day Low
|
$51.56
|
1,073,796
|
1.42%
|
|
1.17x
|
-38.24%
|
-39.6%
|
+9.1%
|
80.6%
|
-17.0%
|
-15.7%
|
Health Care Equipment & Supplies
|
|
|
Cracker Barrel Old Country Store Inc 200-day Volume 50-day Low
|
$45.80
|
4,946,380
|
-7.64%
|
|
1.15x
|
-30.95%
|
-36.3%
|
+0.9%
|
58.5%
|
-22.3%
|
-18.4%
|
Consumer Discretionary Leisure, Travel & Restaurants
|
|
|
Hain Celestial Group Inc 50-day Volume 50-day Low
|
$1.49
|
2,669,937
|
3.47%
|
|
0.74x
|
-6.29%
|
-31.3%
|
+4.9%
|
52.8%
|
-13.9%
|
-16.8%
|
Consumer Staples Food
|
|
|
Factset Research Systems Inc 200-day Volume 52-week Low
|
$301.23
|
2,599,995
|
-10.36%
|
|
1.15x
|
-32.73%
|
-33.6%
|
+1.1%
|
52.2%
|
-22.6%
|
-21.4%
|
Financials Capital Markets
|
|
|
Dave & Buster`s Entertainment Inc
|
$20.39
|
1,687,696
|
-3.73%
|
|
0.96x
|
-36.20%
|
-42.4%
|
+6.9%
|
85.4%
|
-23.4%
|
-19.1%
|
Consumer Discretionary Leisure, Travel & Restaurants ADR:United States
|
|
|
Endava plc 52-week Low
|
$9.54
|
972,475
|
-0.10%
|
|
1.04x
|
-35.97%
|
-37.2%
|
+2.1%
|
62.7%
|
-24.6%
|
-24.1%
|
Information Technology IT Services ADR:United Kingdom
|
|
|
Agilon Health Inc 200-day Volume
|
$1.17
|
13,841,894
|
2.63%
|
|
1.48x
|
-48.91%
|
-49.8%
|
+64.8%
|
228.2%
|
-20.6%
|
-21.0%
|
Health Care Care & Services
|
Note: Performance among all Exchange Traded Funds (ETFs) or Exchange Traded Notes (ETNs) in our coverage universe for those furthest below their 50-day EMA as of close on 2025-Sep-18. For further details & advanced filtering/searching view daily summary report
| Symbol | Name | Close | Volume | % Change | 50d Frequency | Rel. Volume | 50d Change | % off 50d High | % off 50d Low | 50d Volatility | % off 50d SMA | % off 50d EMA | Tags |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
ProShares UltraPro Short Russell2000 200-day Volume 52-week Low
|
$11.49
|
10,070,646
|
-7.26%
|
|
1.36x
|
-25.24%
|
-35.7%
|
+0.4%
|
56.1%
|
-20.4%
|
-20.5%
|
ETF/ETN
|
|
|
Investment Managers Series Trust II - AXS TSLA Bear Daily ETF 200-day Volume 52-week Low
|
$9.30
|
53,990,396
|
4.14%
|
|
1.02x
|
-54.55%
|
-53.3%
|
+7.3%
|
129.5%
|
-39.1%
|
-38.5%
|
ETF/ETN
|
|
|
Direxion Daily S&P 500 Bear 3X Shares 52-week Low
|
$3.92
|
35,977,791
|
-1.51%
|
|
0.85x
|
-14.22%
|
-16.9%
|
+1.3%
|
22.0%
|
-8.9%
|
-10.2%
|
ETF/ETN
|
|
|
United States Natural Gas Fund 20-day SMA
|
$12.67
|
9,098,113
|
-3.28%
|
|
1.12x
|
-10.77%
|
-20.9%
|
+8.1%
|
36.6%
|
-5.0%
|
-6.1%
|
ETF/ETN
|
|
|
Direxion Daily S&P Oil & Gas Exp & Prod Bear 3x Shares 100-day Volume
|
$8.66
|
3,351,508
|
0.46%
|
|
1.29x
|
-4.20%
|
-16.9%
|
+3.3%
|
24.3%
|
-7.4%
|
-7.5%
|
ETF/ETN
|
|
|
ProShares Bitcoin Strategy ETF
|
$20.24
|
8,305,876
|
1.66%
|
|
1.23x
|
-5.90%
|
-13.8%
|
+7.5%
|
24.7%
|
-3.9%
|
-1.6%
|
ETF/ETN
|
|
|
Direxion Daily Semiconductor Bear 3x Shares 200-day Volume 52-week Low
|
$5.44
|
239,913,839
|
-10.23%
|
|
1.16x
|
-26.09%
|
-35.9%
|
+1.9%
|
59.0%
|
-22.9%
|
-28.0%
|
ETF/ETN
|
|
|
ProShares Ultra VIX Short-Term Futures 52-week Low
|
$10.54
|
21,750,470
|
-0.09%
|
|
1.13x
|
-38.51%
|
-43.6%
|
+2.8%
|
82.2%
|
-24.2%
|
-24.6%
|
ETF/ETN
|
|
|
ProShares Short QQQ 52-week Low
|
$31.65
|
4,859,618
|
-0.91%
|
|
1.00x
|
-5.32%
|
-6.6%
|
+0.5%
|
7.6%
|
-3.5%
|
-4.2%
|
ETF/ETN
|
|
|
ProShares UltraShort S&P 500 52-week Low
|
$14.81
|
14,728,093
|
-1.00%
|
|
1.13x
|
-9.58%
|
-11.5%
|
+0.7%
|
13.8%
|
-5.9%
|
-6.7%
|
ETF/ETN
|
|
|
UltraShort Barclays 20+ Year Treasury 200-day Volume
|
$34.09
|
1,053,567
|
1.79%
|
|
1.19x
|
-4.99%
|
-11.2%
|
+4.1%
|
17.1%
|
-4.6%
|
-3.6%
|
ETF/ETN
|
|
|
Direxion Daily Small Cap Bear 3X Shares 200-day Volume 52-week Low
|
$7.96
|
54,024,448
|
-7.33%
|
|
1.27x
|
-25.33%
|
-35.7%
|
+0.5%
|
56.3%
|
-20.4%
|
-20.4%
|
ETF/ETN
|
|
|
ProShares UltraPro Short S&P 500 200-day Volume 52-week Low
|
$14.00
|
28,511,364
|
-1.41%
|
|
1.20x
|
-14.43%
|
-17.0%
|
+1.2%
|
22.0%
|
-8.9%
|
-10.4%
|
ETF/ETN
|
|
|
ProShares UltraShort QQQ 200-day Volume 52-week Low
|
$22.14
|
15,915,605
|
-1.77%
|
|
1.21x
|
-11.23%
|
-13.3%
|
+1.0%
|
16.5%
|
-7.3%
|
-8.7%
|
ETF/ETN
|
|
|
Consumer Staples Select Sector SPDR Fund 200-day Volume 100-day Low
|
$79.54
|
20,964,451
|
-0.87%
|
|
1.09x
|
-1.58%
|
-5.2%
|
+0.2%
|
5.7%
|
-1.9%
|
-1.7%
|
ETF/ETN
|
Snapshot Directory
Popular lists that investors are interested in:
Recent Performance
Leaders & Laggards : Stocks/ETFs out-performing or under-performing their peers the most
Nearest to Highs/Lows : Stocks/ETFs that nearest to their own key Highs (peaking) or Lows (bottoming)
Furthest from Highs/Lows : Stocks/ETFs furthest below their own Highs (beaten down) or furthest above their own Lows (riding high)
Uptick/Downtick Consistency : Stocks/ETFs with most consistent daily gains (grinding higher) or losses (grinding lower) over various time periods
Highest & Lowest Volatility : Stocks/ETFs with most volatile movements (see-sawing) between highs & lows in various time periods
Best & Worst Streaks : Stocks/ETFs with biggest streaks of consecutive daily gains (shooting up) or losses (melting down)
High & Low Short Interest : Stocks/ETFs with highest/lowest short positioning levels
Turnarounds & Setbacks : Stocks/ETFs with significant reversals/u-turns in performance (Turnaround: Low -> High; Setback: High -> Low) in various time frames
Current Technicals
Simple Moving Averages : Stocks/ETFs closing nearest to or furthest above or furthest below key Simple Moving Averages (SMA)
Exponential Moving Averages : Stocks/ETFs closing nearest or furthest above or furthest below key Exponential Moving Averages (EMA) Currently Viewing
Elevated & Depressed Technicals : Stocks/ETFs with most elevated/depressed Technical Indicator levels for RSI, MACD etc.
Historical
Strongest & Weakest Seasonality : Stocks/ETFs/Sectors with best & worst historical performances by calendar month
US Elections : Stock/ETF/Sector performances around US Elections
Tax Legislation : Stock/ETF/Sector performances around US Tax Legislation events
Key Market Events & Moments : Stock/ETF/Sector performances around key market-moving events & moments (E.g. 9/11, Brexit)
Dow Milestones : Stock/ETF/Sector performances around major Dow Jones Industrial Average milestones
S&P 500 Milestones : Stock/ETF/Sector performances around major S&P 500 milestones
Nasdaq Milestones : Stocks/ETF/Sector performances around major Nasdaq Composite milestones
Snapshots group securities in peer groups (e.g. all stocks, S&P 500, ETF/ETN only). Snapshots typically have multiple time periods including commonly used calendar (MTD, QTD, YTD) as well as trailing trading days (5, 10, 20, 30, 50, 100, 200 & 52 weeks) as applicable