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
Note:
Free to use
Nearest to Intraday High
Data updated 2025-Jun-02 (Monday)Stocks/ETFs closing nearest to intraday (market hours) High as of 2025-Jun-02 (Monday). 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-02 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 |
|---|
Symbol |
Name |
Close |
Volume |
% Change |
$ Change |
Volatility |
Streak |
Streak % |
Rel. Volume |
% off High |
% off Low |
Pre-market |
Market |
Tags |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
Prologis, Inc.
|
$108.75
|
3,958,301
|
0.14%
|
$0.15
|
2.4%
|
↑ 1 day
|
+0.1%
|
0.81x
|
0.0%
|
+2.4%
|
-0.7%
|
+0.8%
|
Real Estate REITs
|
|
Cincinnati Financial Corp. 100-day High
|
$151.60
|
537,198
|
0.52%
|
$0.78
|
2.3%
|
↑ 3 days
|
+2.6%
|
0.89x
|
0.0%
|
+2.3%
|
-0.2%
|
+0.7%
|
Financials Insurance
|
|
Waste Management, Inc. 52-week High
|
$242.10
|
1,742,907
|
0.47%
|
$1.13
|
1.5%
|
↑ 3 days
|
+2.1%
|
0.96x
|
0.0%
|
+1.5%
|
-0.8%
|
+1.3%
|
Industrials Commercial Services
|
|
VICI Properties Inc 200-day SMA
|
$31.77
|
4,142,134
|
0.19%
|
$0.06
|
1.7%
|
↑ 3 days
|
+0.8%
|
0.70x
|
0.0%
|
+1.7%
|
-0.3%
|
+0.5%
|
Real Estate REITs
|
|
American International Group, Inc. 20-day High
|
$85.76
|
3,260,082
|
1.32%
|
$1.12
|
2.1%
|
↑ 3 days
|
+3.7%
|
0.80x
|
0.0%
|
+2.1%
|
-0.6%
|
+2.0%
|
Financials Insurance
|
|
Hormel Foods Corp. 200-day SMA 20-day High
|
$30.85
|
3,430,996
|
0.55%
|
$0.17
|
1.5%
|
↑ 3 days
|
+2.7%
|
0.74x
|
0.0%
|
+1.5%
|
-0.8%
|
+1.3%
|
Consumer Staples Food
|
|
MetLife, Inc. 20-day SMA
|
$78.68
|
1,969,901
|
0.13%
|
$0.10
|
1.7%
|
↑ 1 day
|
+0.1%
|
0.67x
|
0.0%
|
+1.7%
|
-0.6%
|
+0.7%
|
Financials Insurance
|
|
AbbVie, Inc. 50-day SMA
|
$186.99
|
4,420,432
|
0.47%
|
$0.88
|
2.1%
|
↑ 3 days
|
+2.1%
|
0.70x
|
0.0%
|
+2.1%
|
-0.2%
|
+0.7%
|
Health Care Pharmaceuticals
|
|
IDEXX Laboratories, Inc.
|
$514.80
|
501,590
|
0.28%
|
$1.44
|
2.0%
|
↑ 1 day
|
+0.3%
|
0.78x
|
0.0%
|
+2.0%
|
-0.9%
|
+1.2%
|
Health Care Equipment & Supplies
|
|
Garmin Ltd.
|
$202.95
|
659,738
|
-0.01%
|
$-0.02
|
1.9%
|
↓ 1 day
|
0.0%
|
0.64x
|
0.0%
|
+1.9%
|
-0.2%
|
+0.2%
|
Consumer Discretionary Electronics & Appliances ADR:CH
|
|
Intercontinental Exchange, Inc. 52-week High
|
$180.32
|
1,845,894
|
0.29%
|
$0.52
|
1.5%
|
↑ 3 days
|
+1.4%
|
0.65x
|
0.0%
|
+1.5%
|
-0.6%
|
+0.9%
|
Financials Capital Markets
|
|
Intuit Inc. 52-week High
|
$764.99
|
1,869,781
|
1.53%
|
$11.52
|
2.2%
|
↑ 1 day
|
+1.5%
|
0.72x
|
0.0%
|
+2.2%
|
-0.4%
|
+1.9%
|
Information Technology Fin Tech
|
|
Simon Property Group, Inc. 20-day SMA
|
$162.91
|
1,154,206
|
-0.10%
|
$-0.16
|
2.1%
|
↓ 2 days
|
-0.2%
|
0.61x
|
0.0%
|
+2.1%
|
-0.6%
|
+0.5%
|
Real Estate REITs
|
|
Broadridge Financial Solutions, Inc. 20-day High
|
$242.39
|
583,905
|
-0.18%
|
$-0.44
|
1.6%
|
↓ 1 day
|
-0.2%
|
0.86x
|
0.0%
|
+1.6%
|
-0.7%
|
+0.5%
|
Information Technology IT Services
|
|
HCA Healthcare Inc
|
$382.16
|
1,066,112
|
0.20%
|
$0.77
|
1.2%
|
↑ 3 days
|
+1.0%
|
0.76x
|
0.0%
|
+1.2%
|
-0.3%
|
+0.5%
|
Health Care Care & Services
|
Note: Performances as of close on 2025-Jun-02 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 |
|---|
Symbol |
Name |
Close |
Volume |
% Change |
$ Change |
Volatility |
Streak |
Streak % |
Rel. Volume |
% off High |
% off Low |
Pre-market |
Market |
Tags |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
Dr. Reddy`s Laboratories Ltd 50-day High
|
$14.74
|
1,166,270
|
0.14%
|
$0.02
|
0.9%
|
↑ 1 day
|
+0.1%
|
0.88x
|
0.0%
|
+0.9%
|
-0.6%
|
+0.8%
|
Health Care Pharmaceuticals ADR:India
|
|
National Storage Affiliates Trust 20-day Low
|
$34.65
|
813,341
|
0.73%
|
$0.25
|
3.0%
|
↑ 3 days
|
+2.7%
|
0.58x
|
0.0%
|
+3.0%
|
-1.3%
|
+2.1%
|
Real Estate REITs
|
|
TopBuild Corp 20-day Low
|
$280.72
|
252,231
|
-0.77%
|
$-2.17
|
2.5%
|
↓ 1 day
|
-0.8%
|
0.72x
|
0.0%
|
+2.5%
|
-1.1%
|
+0.4%
|
Consumer Discretionary Home
|
|
Grupo Televisa SAB
|
$1.97
|
2,024,599
|
3.14%
|
$0.06
|
4.2%
|
↑ 1 day
|
+3.1%
|
0.88x
|
0.0%
|
+4.2%
|
+0.5%
|
+2.6%
|
Communication Services Entertainment ADR:Mexico
|
|
Icahn Enterprises L P 20-day Low
|
$8.45
|
434,469
|
1.81%
|
$0.15
|
3.4%
|
↑ 1 day
|
+1.8%
|
0.63x
|
0.0%
|
+3.4%
|
+0.4%
|
+1.4%
|
Industrials Industrial Conglomerates
|
|
Mitsubishi UFJ Financial Group Inc 20-day High
|
$14.06
|
6,027,528
|
-0.42%
|
$-0.06
|
1.4%
|
↓ 1 day
|
-0.4%
|
0.82x
|
0.0%
|
+1.4%
|
-1.0%
|
+0.6%
|
Financials Banking ADR:Japan
|
|
Schneider Electric SE 200-day SMA 50-day High
|
$50.65
|
333,713
|
1.00%
|
$0.50
|
1.6%
|
↑ 1 day
|
+1.0%
|
1.16x
|
0.0%
|
+1.6%
|
-0.1%
|
+1.1%
|
Industrials Tools & Machinery ADR:France
|
|
Bayer AG 100-day High
|
$7.24
|
321,192
|
2.40%
|
$0.17
|
1.3%
|
↑ 3 days
|
+3.6%
|
0.91x
|
0.0%
|
+1.3%
|
+2.0%
|
+0.4%
|
Health Care Pharmaceuticals ADR:Germany
|
|
Shake Shack Inc 200-day Volume
|
$128.39
|
2,077,477
|
-1.08%
|
$-1.40
|
4.3%
|
↓ 1 day
|
-1.1%
|
1.33x
|
0.0%
|
+4.3%
|
-2.5%
|
+1.5%
|
Consumer Discretionary Leisure, Travel & Restaurants
|
|
Barclays plc 52-week High
|
$17.93
|
10,032,139
|
0.56%
|
$0.10
|
1.7%
|
↑ 3 days
|
+1.6%
|
0.81x
|
0.0%
|
+1.7%
|
-0.1%
|
+0.7%
|
Financials Banking ADR:United Kingdom
|
|
Sabre Corp
|
$2.60
|
5,666,603
|
3.17%
|
$0.08
|
5.3%
|
↑ 1 day
|
+3.2%
|
0.98x
|
0.0%
|
+5.3%
|
+0.4%
|
+2.8%
|
Information Technology Applications & Productivity
|
|
Takeda Pharmaceutical Co.
|
$15.08
|
2,112,154
|
0.33%
|
$0.05
|
1.1%
|
↑ 3 days
|
+3.4%
|
1.07x
|
0.0%
|
+1.1%
|
-0.3%
|
+0.7%
|
Health Care Pharmaceuticals ADR:Japan
|
|
Cheniere Energy Partners LP 20-day SMA 20-day Low
|
$58.39
|
188,919
|
1.78%
|
$1.02
|
3.1%
|
↑ 1 day
|
+1.8%
|
1.42x
|
0.0%
|
+3.1%
|
+0.6%
|
+1.2%
|
Energy Oil & Gas Pipelines
|
|
CIENA Corp 20-day Volume
|
$81.75
|
2,585,292
|
2.11%
|
$1.69
|
3.1%
|
↑ 1 day
|
+2.1%
|
1.49x
|
0.0%
|
+3.1%
|
+0.1%
|
+2.0%
|
Information Technology Hardware & Equipment
|
|
Eni Spa
|
$30.38
|
316,717
|
2.77%
|
$0.82
|
1.4%
|
↑ 3 days
|
+3.7%
|
1.27x
|
0.0%
|
+1.4%
|
+2.0%
|
+0.7%
|
Energy Oil & Gas Production ADR:Italy
|
Note: Performances as of close on 2025-Jun-02 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 |
|---|
Symbol |
Name |
Close |
Volume |
% Change |
$ Change |
Volatility |
Streak |
Streak % |
Rel. Volume |
% off High |
% off Low |
Pre-market |
Market |
Tags |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
SPDR Portfolio Emerging Markets ETF 20-day SMA
|
$41.18
|
2,217,426
|
0.73%
|
$0.30
|
0.7%
|
↑ 1 day
|
+0.7%
|
1.20x
|
0.0%
|
+0.7%
|
+0.4%
|
+0.3%
|
ETF/ETN
|
|
First Trust Nasdaq Transportation ETF 20-day SMA
|
$31.09
|
1,850
|
-1.18%
|
$-0.37
|
0.8%
|
↓ 2 days
|
-1.4%
|
1.19x
|
0.0%
|
+0.8%
|
-2.0%
|
+0.8%
|
ETF/ETN
|
|
WisdomTree Emerging Mkt ex-State-Owned Enterprises ETF 20-day SMA
|
$32.78
|
67,675
|
0.86%
|
$0.28
|
0.9%
|
↑ 1 day
|
+0.9%
|
0.60x
|
0.0%
|
+0.9%
|
+0.3%
|
+0.6%
|
ETF/ETN Finance and Insurance Securities and Commodity Exchanges
|
|
iShares Aaa - A Rated Corporate Bond ETF 100-day SMA 20-day High 20-day Low
|
$46.94
|
82,458
|
-0.59%
|
$-0.28
|
0.3%
|
↓ 1 day
|
-0.6%
|
0.76x
|
0.0%
|
+0.3%
|
-0.7%
|
+0.1%
|
ETF/ETN
|
|
BTC iShares International Aggregate Bond Fund 200-day SMA 200-day Volume 100-day High 20-day Low
|
$50.82
|
1,852,624
|
-0.08%
|
$-0.04
|
0.1%
|
↓ 1 day
|
-0.1%
|
1.10x
|
0.0%
|
+0.1%
|
-0.2%
|
+0.1%
|
ETF/ETN
|
|
iShares Core MSCI Emerging Markets ETF 20-day SMA
|
$57.16
|
12,784,722
|
0.83%
|
$0.47
|
0.7%
|
↑ 1 day
|
+0.8%
|
1.13x
|
0.0%
|
+0.7%
|
+0.4%
|
+0.4%
|
ETF/ETN
|
|
Goldman Sachs ActiveBeta U.S. Large Cap Equity ETF 50-day High
|
$116.58
|
223,005
|
0.50%
|
$0.58
|
1.4%
|
↑ 3 days
|
+0.8%
|
0.87x
|
0.0%
|
+1.4%
|
-0.3%
|
+0.8%
|
ETF/ETN
|
|
Pacer Benchmark Data & Infrastructure RE SCTR ETF 20-day SMA
|
$31.50
|
31,049
|
0.41%
|
$0.13
|
1.3%
|
↑ 1 day
|
+0.4%
|
0.96x
|
0.0%
|
+1.3%
|
-0.4%
|
+0.9%
|
ETF/ETN
|
|
Vanguard Emerging Markets Government Bond ETF 200-day SMA 20-day High 20-day Low
|
$63.75
|
341,615
|
-0.52%
|
$-0.33
|
0.3%
|
↓ 1 day
|
-0.5%
|
0.70x
|
0.0%
|
+0.3%
|
-0.6%
|
+0.1%
|
ETF/ETN
|
|
Vanguard S&P 500 Growth ETF 50-day High
|
$376.69
|
204,208
|
0.91%
|
$3.39
|
1.5%
|
↑ 1 day
|
+0.9%
|
0.97x
|
0.0%
|
+1.5%
|
-0.2%
|
+1.1%
|
ETF/ETN
|
|
SPDR S&P 400 Mid Cap Growth ETF 100-day SMA
|
$84.21
|
56,299
|
0.07%
|
$0.06
|
1.4%
|
↑ 1 day
|
+0.1%
|
1.02x
|
0.0%
|
+1.4%
|
-0.3%
|
+0.3%
|
ETF/ETN
|
|
Vanguard Global ex-U.S. Real Estate ETF 200-day Volume 100-day High
|
$44.65
|
807,818
|
1.09%
|
$0.48
|
1.0%
|
↑ 3 days
|
+1.8%
|
2.26x
|
0.0%
|
+1.0%
|
+0.3%
|
+0.8%
|
ETF/ETN
|
|
VanEck Fallen Angel High Yield Bond ETF 100-day SMA 20-day High
|
$28.54
|
437,929
|
-0.56%
|
$-0.16
|
0.2%
|
↓ 1 day
|
-0.6%
|
0.98x
|
0.0%
|
+0.2%
|
-0.6%
|
+0.1%
|
ETF/ETN
|
|
iShares Core High Dividend ETF 200-day SMA 20-day High
|
$116.85
|
394,485
|
0.48%
|
$0.56
|
1.2%
|
↑ 3 days
|
+1.5%
|
1.28x
|
0.0%
|
+1.2%
|
0.0%
|
+0.5%
|
ETF/ETN
|
|
Invesco BuyBack Achievers ETF
|
$118.37
|
9,782
|
0.31%
|
$0.37
|
1.2%
|
↑ 1 day
|
+0.3%
|
0.54x
|
0.0%
|
+1.2%
|
+0.0%
|
+0.3%
|
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
Guide
- Timespans can be either Fixed like trailing 50-day or Calendar like Month-to-date (use separate tabs)
- Groupings include all stocks in our coverage universe, S&P 500 stocks only or ETF/ETNs only (see separate tables)
- Snapshot results are limited to the first 15 entries
- Investors often use this snapshot to identify candidates for mean-reversion or momentum trades
- Use our metric deciles reports to analyze how common/uncommon the current % from Day High is for that particular stock's own history (Navigate to Insights/Metric Deciles)
- Investigate individuals by visiting detail page for each Stock/ETF (click on symbol in the table)
- To apply filters e.g. finding most/least volatile stocks for a particular sector visit the Daily Summary report (Navigate to Performance/Daily Stocks & ETFs)
Users typically use data on this page in the above ways. This is not an exhaustive list. For Informational purposes only. Aiolux does NOT provide Investment Advice