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
Nearest to Intraday High
Data updated 2025-Jun-27 (Friday)Stocks/ETFs closing nearest to intraday (market hours) High as of 2025-Jun-27 (Friday). Snapshots provide quick lists of things many Investors are interested in || Sign up/in for bigger lists
Share
Choose Direction
Choose Timeframe
Note: Performances as of close on 2025-Jun-27 among all S&P 500 stocks nearest to respective Intraday High. For further details & advanced filtering/searching view daily summary report
| Symbol | Name | Close | Volume | % Change | $ Change | Volatility | Streak | Streak % | Rel. Volume | % off High | % off Low | Pre-market | Market | Tags |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Edwards Lifesciences Corp. 200-day High
|
$78.21
|
5,609,033
|
1.37%
|
$1.06
|
1.7%
|
↑ 5 days
|
+5.9%
|
1.24x
|
-0.1%
|
+1.7%
|
+0.1%
|
+1.2%
|
Health Care Equipment & Supplies
|
|
|
AutoZone, Inc. 100-day SMA 200-day Volume
|
$3,609.49
|
310,852
|
2.48%
|
$87.24
|
2.7%
|
↑ 2 days
|
+3.4%
|
1.39x
|
-0.1%
|
+2.6%
|
-0.1%
|
+2.6%
|
Consumer Discretionary Automotive
|
|
|
Amazon.com, Inc. 200-day Volume 50-day High
|
$223.30
|
106,482,541
|
2.85%
|
$6.18
|
3.0%
|
↑ 2 days
|
+5.3%
|
2.01x
|
0.0%
|
+3.0%
|
+1.3%
|
+1.5%
|
Consumer Discretionary Multiline Retail
|
|
|
Teledyne Technologies Inc 50-day High
|
$509.69
|
373,475
|
0.60%
|
$3.02
|
1.3%
|
↑ 5 days
|
+4.7%
|
0.95x
|
0.0%
|
+1.3%
|
0.0%
|
+0.6%
|
Industrials Aerospace & Defense
|
|
|
Fastenal Co. 20-day SMA 200-day Volume
|
$41.96
|
10,639,080
|
1.60%
|
$0.66
|
1.9%
|
↑ 2 days
|
+2.0%
|
1.57x
|
-0.1%
|
+1.8%
|
+0.2%
|
+1.4%
|
Industrials Commercial Services
|
|
|
Wynn Resorts, Limited 20-day High
|
$94.68
|
2,550,383
|
2.20%
|
$2.04
|
2.5%
|
↑ 6 days
|
+8.9%
|
1.33x
|
-0.1%
|
+2.4%
|
+0.0%
|
+2.2%
|
Consumer Discretionary Leisure, Travel & Restaurants
|
|
|
Honeywell International Inc. 20-day Volume 100-day High
|
$228.85
|
4,992,655
|
1.09%
|
$2.47
|
1.4%
|
↑ 2 days
|
+3.2%
|
1.49x
|
0.0%
|
+1.4%
|
-0.1%
|
+1.2%
|
Industrials Industrial Conglomerates
|
|
|
Darden Restaurants, Inc. 200-day Volume 20-day Low
|
$216.13
|
3,099,848
|
0.07%
|
$0.16
|
1.2%
|
↑ 1 day
|
+0.1%
|
1.45x
|
-0.1%
|
+1.1%
|
-0.1%
|
+0.1%
|
Consumer Discretionary Leisure, Travel & Restaurants
|
|
|
Raytheon Technologies Corp 200-day Volume
|
$144.66
|
9,128,489
|
1.39%
|
$1.99
|
2.0%
|
↑ 2 days
|
+2.3%
|
1.15x
|
0.0%
|
+1.9%
|
-0.4%
|
+1.8%
|
Industrials Aerospace & Defense
|
|
|
CME Group Inc. Cl. A 50-day SMA
|
$274.76
|
2,664,379
|
0.71%
|
$1.93
|
1.3%
|
↑ 1 day
|
+0.7%
|
1.17x
|
-0.1%
|
+1.2%
|
-0.1%
|
+0.8%
|
Financials Capital Markets
|
|
|
Northern Trust Corp. 200-day Volume 52-week High
|
$124.41
|
2,358,143
|
1.17%
|
$1.44
|
2.3%
|
↑ 1 day
|
+1.2%
|
0.41x
|
-0.1%
|
+2.2%
|
+0.2%
|
+1.0%
|
Financials Banking
|
|
|
Mondelez International, Inc. Cl. A 20-day SMA
|
$67.78
|
8,860,831
|
0.04%
|
$0.03
|
1.0%
|
↑ 2 days
|
+0.7%
|
1.38x
|
-0.1%
|
+0.8%
|
-0.2%
|
+0.2%
|
Consumer Staples Food
|
|
|
State Street Corp. 52-week High
|
$106.00
|
1,964,093
|
0.60%
|
$0.63
|
1.5%
|
↑ 7 days
|
+9.9%
|
0.84x
|
-0.1%
|
+1.4%
|
+0.1%
|
+0.5%
|
Financials Banking
|
|
|
Vornado Realty Trust 100-day SMA 200-day Volume
|
$38.29
|
3,199,880
|
3.10%
|
$1.15
|
2.9%
|
↑ 2 days
|
+6.7%
|
0.98x
|
-0.1%
|
+2.8%
|
+0.7%
|
+2.4%
|
Real Estate REITs
|
|
|
MGM Resorts International 200-day SMA
|
$34.37
|
4,842,993
|
1.72%
|
$0.58
|
1.8%
|
↑ 1 day
|
+1.7%
|
1.08x
|
-0.1%
|
+1.7%
|
+0.4%
|
+1.3%
|
Consumer Discretionary Leisure, Travel & Restaurants
|
Note: Performances as of close on 2025-Jun-27 among all Stocks in our coverage universe nearest to respective Intraday High. For further details & advanced filtering/searching view daily summary report
| Symbol | Name | Close | Volume | % Change | $ Change | Volatility | Streak | Streak % | Rel. Volume | % off High | % off Low | Pre-market | Market | Tags |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Amazon.com, Inc. 200-day Volume 50-day High
|
$223.30
|
106,482,541
|
2.85%
|
$6.18
|
3.0%
|
↑ 2 days
|
+5.3%
|
2.01x
|
0.0%
|
+3.0%
|
+1.3%
|
+1.5%
|
Consumer Discretionary Multiline Retail
|
|
|
Naspers Ltd 52-week High
|
$62.37
|
9,143
|
0.86%
|
$0.53
|
1.1%
|
↑ 1 day
|
+0.9%
|
0.78x
|
0.0%
|
+1.1%
|
0.0%
|
+0.9%
|
Consumer Discretionary Digital Services ADR:South Africa
|
|
|
Boyd Gaming Corp 200-day Volume 50-day High
|
$79.02
|
1,838,576
|
1.61%
|
$1.25
|
2.4%
|
↑ 1 day
|
+1.6%
|
1.56x
|
0.0%
|
+2.4%
|
0.0%
|
+1.6%
|
Consumer Discretionary Leisure, Travel & Restaurants
|
|
|
BRC Inc - Cl. A 200-day Volume 52-week Low
|
$1.32
|
1,955,503
|
6.45%
|
$0.08
|
10.9%
|
↑ 1 day
|
+6.5%
|
1.33x
|
0.0%
|
+10.9%
|
+0.8%
|
+5.6%
|
Consumer Discretionary Leisure, Travel & Restaurants
|
|
|
CNA Financial Corp 20-day SMA 200-day Volume
|
$46.50
|
3,280,381
|
1.15%
|
$0.53
|
1.9%
|
↑ 2 days
|
+2.4%
|
3.06x
|
0.0%
|
+1.9%
|
+0.2%
|
+1.0%
|
Financials Insurance
|
|
|
Teledyne Technologies Inc 50-day High
|
$509.69
|
373,475
|
0.60%
|
$3.02
|
1.3%
|
↑ 5 days
|
+4.7%
|
0.95x
|
0.0%
|
+1.3%
|
0.0%
|
+0.6%
|
Industrials Aerospace & Defense
|
|
|
Li Auto Inc
|
$27.47
|
4,747,812
|
-1.93%
|
$-0.54
|
2.5%
|
↓ 3 days
|
-3.7%
|
1.03x
|
0.0%
|
+2.5%
|
-2.7%
|
+0.8%
|
Consumer Discretionary Automotive
|
|
|
Airbnb Inc - Cl. A 20-day SMA
|
$134.52
|
4,827,130
|
0.60%
|
$0.80
|
1.9%
|
↑ 2 days
|
+3.7%
|
1.05x
|
0.0%
|
+1.8%
|
+0.2%
|
+0.4%
|
Consumer Discretionary Leisure, Travel & Restaurants
|
|
|
Baidu, Inc. Sponsored ADR Cl. A 50-day SMA
|
$86.13
|
1,535,614
|
-0.38%
|
$-0.33
|
1.0%
|
↓ 3 days
|
-0.6%
|
0.73x
|
0.0%
|
+1.0%
|
-0.7%
|
+0.4%
|
Communication Services Interactive Services ADR:CN
|
|
|
MDU Resources Group Inc 20-day SMA 200-day Volume
|
$16.56
|
3,568,728
|
1.16%
|
$0.19
|
1.8%
|
↑ 2 days
|
+2.7%
|
1.71x
|
0.0%
|
+1.8%
|
+0.8%
|
+0.4%
|
Utilities Electric Utilities
|
|
|
Vale SA 200-day SMA 200-day Volume
|
$9.74
|
66,552,889
|
2.85%
|
$0.27
|
2.7%
|
↑ 2 days
|
+7.5%
|
1.24x
|
0.0%
|
+2.7%
|
+0.4%
|
+2.4%
|
Materials Metals & Mining ADR:Brazil
|
|
|
Curtiss-Wright Corp 52-week High
|
$487.70
|
391,560
|
1.02%
|
$4.92
|
1.4%
|
↑ 3 days
|
+2.5%
|
1.09x
|
0.0%
|
+1.4%
|
+0.0%
|
+1.0%
|
Industrials Aerospace & Defense
|
|
|
Raytheon Technologies Corp 200-day Volume
|
$144.66
|
9,128,489
|
1.39%
|
$1.99
|
2.0%
|
↑ 2 days
|
+2.3%
|
1.15x
|
0.0%
|
+1.9%
|
-0.4%
|
+1.8%
|
Industrials Aerospace & Defense
|
|
|
Choice Hotels International Inc 200-day Volume
|
$127.94
|
723,433
|
0.72%
|
$0.92
|
1.7%
|
↑ 2 days
|
+1.8%
|
1.64x
|
0.0%
|
+1.7%
|
+0.2%
|
+0.5%
|
Consumer Discretionary Leisure, Travel & Restaurants
|
|
|
Skechers U S A Inc - Cl. A 200-day SMA 200-day Volume 50-day High
|
$63.08
|
7,788,198
|
0.40%
|
$0.25
|
0.4%
|
↑ 6 days
|
+1.0%
|
1.43x
|
0.0%
|
+0.4%
|
+0.1%
|
+0.3%
|
Consumer Discretionary Clothing & Accessories
|
Note: Performances as of close on 2025-Jun-27 among all Exchange Traded Funds (ETFs) or Exchange Traded Notes (ETNs) in our coverage universe nearest to respective Intraday High. For further details & advanced filtering/searching view daily summary report
| Symbol | Name | Close | Volume | % Change | $ Change | Volatility | Streak | Streak % | Rel. Volume | % off High | % off Low | Pre-market | Market | Tags |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Global X NASDAQ 100 Covered Call ETF 100-day SMA 50-day High
|
$16.70
|
3,854,564
|
0.18%
|
$0.03
|
0.2%
|
↑ 4 days
|
+1.1%
|
0.88x
|
0.0%
|
+0.2%
|
+0.1%
|
+0.1%
|
ETF/ETN
|
|
|
First Trust Enhanced Short Maturity ETF 200-day SMA 52-week High 52-week Low
|
$60.07
|
681,507
|
0.05%
|
$0.03
|
0.1%
|
↑ 2 days
|
+0.1%
|
0.59x
|
0.0%
|
+0.0%
|
0.0%
|
+0.1%
|
ETF/ETN
|
|
|
BTC iShares International Aggregate Bond Fund 200-day SMA 100-day High 20-day Low
|
$51.07
|
669,887
|
-0.04%
|
$-0.02
|
0.2%
|
↓ 1 day
|
0.0%
|
1.27x
|
0.0%
|
+0.1%
|
-0.1%
|
+0.1%
|
ETF/ETN
|
|
|
JPMorgan Ultra-Short Income ETF 200-day SMA 52-week High 52-week Low
|
$50.66
|
5,081,080
|
0.04%
|
$0.02
|
0.1%
|
↑ 12 days
|
+0.4%
|
0.94x
|
0.0%
|
+0.0%
|
+0.0%
|
+0.0%
|
ETF/ETN
|
|
|
Goldman Sachs Access Treasury 0-1 Year ETF 200-day SMA 52-week High 52-week Low
|
$100.14
|
546,893
|
0.03%
|
$0.03
|
0.0%
|
↑ 2 days
|
+0.1%
|
0.95x
|
0.0%
|
0.0%
|
+0.0%
|
0.0%
|
ETF/ETN
|
|
|
SPDR Bloomberg Barclays 1-3 Month T-Bill ETF 200-day SMA 52-week High 52-week Low
|
$91.72
|
6,838,676
|
0.04%
|
$0.04
|
0.0%
|
↑ 18 days
|
+0.3%
|
0.77x
|
0.0%
|
0.0%
|
+0.0%
|
0.0%
|
ETF/ETN
|
|
|
Fidelity MSCI Consumer Discretionary Index ETF 50-day High
|
$94.56
|
72,316
|
1.46%
|
$1.36
|
1.2%
|
↑ 2 days
|
+2.6%
|
0.68x
|
0.0%
|
+1.2%
|
+0.6%
|
+0.9%
|
ETF/ETN
|
|
|
BTC BlackRock Ultra Short-Term Bond ETF 200-day SMA 200-day Volume 52-week High 52-week Low
|
$50.70
|
2,098,171
|
0.04%
|
$0.02
|
0.0%
|
↑ 15 days
|
+0.4%
|
1.26x
|
0.0%
|
+0.0%
|
+0.0%
|
+0.0%
|
ETF/ETN
|
|
|
Invesco Dynamic Leisure and Entertainment ETF 50-day High
|
$56.75
|
27,357
|
1.21%
|
$0.68
|
1.3%
|
↑ 2 days
|
+2.7%
|
0.65x
|
0.0%
|
+1.3%
|
0.0%
|
+1.2%
|
ETF/ETN
|
|
|
Vanguard Consumer Discretionary ETF 50-day High
|
$364.35
|
48,738
|
1.49%
|
$5.35
|
1.5%
|
↑ 2 days
|
+2.4%
|
1.03x
|
0.0%
|
+1.5%
|
+0.4%
|
+1.1%
|
ETF/ETN
|
|
|
WisdomTree Floating Rate Treasury Fund 200-day SMA 52-week High 52-week Low
|
$50.30
|
3,327,150
|
0.02%
|
$0.01
|
0.0%
|
↑ 2 days
|
+0.0%
|
0.81x
|
0.0%
|
+0.0%
|
+0.0%
|
0.0%
|
ETF/ETN Finance and Insurance Securities and Commodity Exchanges
|
|
|
iShares Short-Term National Muni Bond ETF 200-day SMA 52-week High 20-day Low
|
$106.30
|
348,564
|
0.05%
|
$0.05
|
0.1%
|
↑ 6 days
|
+0.2%
|
0.86x
|
0.0%
|
+0.1%
|
0.0%
|
+0.1%
|
ETF/ETN
|
|
|
iShares Floating Rate Bond ETF 200-day SMA 52-week High 50-day Low
|
$51.01
|
732,608
|
0.04%
|
$0.02
|
0.0%
|
↑ 6 days
|
+0.2%
|
0.72x
|
0.0%
|
+0.0%
|
+0.0%
|
0.0%
|
ETF/ETN
|
|
|
iShares Short Treasury Bond ETF 200-day SMA 52-week High 52-week Low
|
$110.42
|
2,613,151
|
0.04%
|
$0.04
|
0.0%
|
↑ 18 days
|
+0.3%
|
0.97x
|
0.0%
|
+0.0%
|
+0.0%
|
+0.0%
|
ETF/ETN
|
|
|
PIMCO Enhanced Short Maturity Active ETF 200-day SMA 52-week High 52-week Low
|
$100.53
|
1,451,484
|
0.05%
|
$0.05
|
0.0%
|
↑ 11 days
|
+0.3%
|
0.99x
|
0.0%
|
+0.0%
|
+0.0%
|
+0.0%
|
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) Currently Viewing
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)
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