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-Sep-16 (Tuesday)Stocks/ETFs closing nearest to intraday (market hours) High as of 2025-Sep-16 (Tuesday). 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-Sep-16 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Hilton Worldwide Hldgs. Inc 50-day SMA
|
$273.88
|
1,111,613
|
0.97%
|
$2.63
|
1.4%
|
↑ 1 day
|
+1.0%
|
1.04x
|
-0.1%
|
+1.2%
|
+0.2%
|
+0.8%
|
Consumer Discretionary Leisure, Travel & Restaurants
|
|
|
Ulta Beauty Inc 20-day SMA
|
$525.21
|
511,219
|
-0.17%
|
$-0.87
|
2.8%
|
↓ 1 day
|
-0.2%
|
1.03x
|
-0.1%
|
+2.7%
|
-0.8%
|
+0.6%
|
Consumer Discretionary Misc Retail
|
|
|
Visa Inc. Cl. A 200-day SMA 20-day Low
|
$340.03
|
5,525,159
|
0.29%
|
$0.98
|
2.1%
|
↑ 1 day
|
+0.3%
|
1.10x
|
-0.1%
|
+2.0%
|
-0.8%
|
+1.1%
|
Information Technology Fin Tech
|
|
|
J.B. Hunt Transport Services, Inc. 50-day Low
|
$137.80
|
941,580
|
1.06%
|
$1.45
|
1.3%
|
↑ 1 day
|
+1.1%
|
0.93x
|
-0.1%
|
+1.2%
|
+0.4%
|
+0.6%
|
Industrials Freight & Logistics
|
|
|
Carnival Corp. 20-day SMA
|
$31.20
|
19,950,625
|
-0.13%
|
$-0.04
|
2.3%
|
↓ 3 days
|
-3.9%
|
1.00x
|
-0.2%
|
+2.1%
|
+0.0%
|
-0.2%
|
Consumer Discretionary Leisure, Travel & Restaurants
|
|
|
Pentair plc
|
$111.01
|
1,182,553
|
0.33%
|
$0.36
|
1.4%
|
↑ 1 day
|
+0.3%
|
1.21x
|
-0.1%
|
+1.2%
|
0.0%
|
+0.4%
|
Industrials Building & Construction ADR:GB
|
|
|
Sysco Corp. 100-day Volume 20-day Low
|
$81.53
|
4,449,081
|
2.08%
|
$1.66
|
2.2%
|
↑ 1 day
|
+2.1%
|
1.65x
|
-0.1%
|
+2.1%
|
+0.1%
|
+2.0%
|
Consumer Staples Retail & Distribution
|
|
|
A. O. Smith Corp.
|
$73.61
|
639,942
|
0.49%
|
$0.36
|
1.3%
|
↑ 2 days
|
+1.4%
|
0.64x
|
-0.1%
|
+1.1%
|
+0.1%
|
+0.4%
|
Industrials Building & Construction
|
|
|
International Paper Co. 50-day Low
|
$46.24
|
4,861,336
|
1.47%
|
$0.67
|
2.3%
|
↑ 1 day
|
+1.5%
|
1.28x
|
-0.1%
|
+2.3%
|
-0.3%
|
+1.7%
|
Materials Containers/Packaging
|
|
|
Kellogg Co. 50-day SMA 50-day High 50-day Low
|
$79.42
|
2,516,186
|
0.47%
|
$0.37
|
0.5%
|
↑ 1 day
|
+0.5%
|
1.10x
|
-0.1%
|
+0.4%
|
+0.1%
|
+0.4%
|
Consumer Staples Food
|
|
|
Target Corp. 100-day Low
|
$89.72
|
6,717,400
|
1.31%
|
$1.16
|
1.4%
|
↑ 1 day
|
+1.3%
|
0.90x
|
-0.1%
|
+1.3%
|
+0.4%
|
+0.9%
|
Consumer Discretionary Multiline Retail
|
|
|
Caterpillar Inc. 52-week High
|
$440.67
|
2,353,247
|
1.09%
|
$4.73
|
1.5%
|
↑ 5 days
|
+5.4%
|
0.99x
|
0.0%
|
+1.5%
|
+0.0%
|
+1.0%
|
Industrials Tools & Machinery
|
|
|
Jack Henry Associates Inc 52-week Low
|
$159.07
|
662,010
|
0.40%
|
$0.64
|
1.2%
|
↑ 1 day
|
+0.4%
|
0.87x
|
-0.1%
|
+1.1%
|
-0.2%
|
+0.6%
|
Information Technology Fin Tech
|
|
|
IDEX Corp 20-day SMA 20-day Low
|
$163.84
|
747,008
|
1.66%
|
$2.68
|
2.0%
|
↑ 2 days
|
+2.0%
|
1.12x
|
-0.1%
|
+1.9%
|
+0.0%
|
+1.6%
|
Industrials Tools & Machinery
|
|
|
Corning Inc 200-day Volume 52-week High
|
$78.70
|
12,919,472
|
0.92%
|
$0.72
|
1.9%
|
↑ 11 days
|
+17.4%
|
0.96x
|
-0.1%
|
+1.8%
|
+0.4%
|
+0.5%
|
Information Technology Hardware & Equipment
|
Note: Performances as of close on 2025-Sep-16 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Reynolds Consumer Products Inc 20-day SMA 20-day Low
|
$23.06
|
921,133
|
1.90%
|
$0.43
|
1.8%
|
↑ 1 day
|
+1.9%
|
1.12x
|
0.0%
|
+1.8%
|
+0.2%
|
+1.7%
|
Consumer Staples Misc Consumables
|
|
|
Meituan 200-day Volume
|
$26.02
|
2,236,392
|
4.04%
|
$1.01
|
1.4%
|
↑ 2 days
|
+6.0%
|
0.94x
|
0.0%
|
+1.4%
|
+3.2%
|
+0.8%
|
Consumer Discretionary Digital Services ADR:China (Mainland)
|
|
|
Genmab
|
$28.24
|
1,074,602
|
0.89%
|
$0.25
|
0.7%
|
↑ 2 days
|
+1.5%
|
0.79x
|
0.0%
|
+0.7%
|
+0.6%
|
+0.3%
|
Health Care Biotechnology ADR:Denmark
|
|
|
Olaplex Hldgs. Inc
|
$1.45
|
507,936
|
1.40%
|
$0.02
|
3.6%
|
↑ 2 days
|
+2.1%
|
0.75x
|
0.0%
|
+3.6%
|
-0.7%
|
+2.1%
|
Consumer Staples Misc Consumables
|
|
|
Compagnie financiere Richemont SA 100-day Volume 50-day High
|
$19.41
|
1,120,662
|
1.46%
|
$0.28
|
1.5%
|
↑ 2 days
|
+4.5%
|
2.10x
|
0.0%
|
+1.5%
|
+1.4%
|
+0.1%
|
Consumer Discretionary Clothing & Accessories
|
|
|
On Hldg. AG Cl. A 100-day Low
|
$43.02
|
4,655,032
|
0.82%
|
$0.35
|
2.4%
|
↑ 1 day
|
+0.8%
|
0.85x
|
0.0%
|
+2.4%
|
-0.4%
|
+1.2%
|
Consumer Discretionary Clothing & Accessories
|
|
|
Basf SE 50-day SMA
|
$12.98
|
61,951
|
0.31%
|
$0.04
|
0.6%
|
↑ 2 days
|
+0.7%
|
0.92x
|
0.0%
|
+0.6%
|
-0.3%
|
+0.6%
|
Materials Diversified Chemicals ADR:Germany
|
|
|
Woodside Energy Group Ltd
|
$16.37
|
835,289
|
1.49%
|
$0.24
|
1.0%
|
↑ 2 days
|
+1.9%
|
1.18x
|
0.0%
|
+1.0%
|
+0.7%
|
+0.7%
|
Energy Oil & Gas Production ADR:Australia
|
|
|
AMTD Digital Inc
|
$1.82
|
197,046
|
2.25%
|
$0.04
|
5.8%
|
↑ 1 day
|
+2.2%
|
0.29x
|
0.0%
|
+5.8%
|
0.0%
|
+2.2%
|
Information Technology IT Services
|
|
|
Sunstone Hotel Investors Inc 200-day SMA 50-day Volume
|
$9.77
|
3,357,145
|
1.24%
|
$0.12
|
2.8%
|
↑ 1 day
|
+1.2%
|
1.21x
|
0.0%
|
+2.8%
|
0.0%
|
+1.2%
|
Real Estate REITs
|
|
|
Dufry AG
|
$5.76
|
28,889
|
0.88%
|
$0.05
|
1.1%
|
↑ 4 days
|
+3.6%
|
0.80x
|
0.0%
|
+1.1%
|
+0.5%
|
+0.3%
|
Consumer Discretionary Multiline Retail ADR:Switzerland
|
|
|
LG Display Co Ltd 200-day Volume 52-week High
|
$4.96
|
989,487
|
10.22%
|
$0.46
|
3.5%
|
↑ 4 days
|
+14.5%
|
1.21x
|
0.0%
|
+3.5%
|
+6.4%
|
+3.5%
|
Information Technology Hardware & Equipment ADR:South Korea
|
|
|
Luckin Coffee Inc 20-day High
|
$39.53
|
2,008,423
|
1.67%
|
$0.65
|
3.3%
|
↑ 7 days
|
+8.3%
|
1.21x
|
0.0%
|
+3.3%
|
-0.3%
|
+2.0%
|
Consumer Discretionary Leisure, Travel & Restaurants ADR:China (Mainland)
|
|
|
iQIYI Inc
|
$2.65
|
9,194,032
|
3.11%
|
$0.08
|
3.5%
|
↑ 1 day
|
+3.1%
|
0.59x
|
0.0%
|
+3.5%
|
-0.4%
|
+3.5%
|
Communication Services Interactive Services ADR:CN
|
|
|
Intercontinental Hotels Group 200-day SMA 20-day Low
|
$120.62
|
145,738
|
0.94%
|
$1.12
|
1.0%
|
↑ 1 day
|
+0.9%
|
0.92x
|
0.0%
|
+1.0%
|
+0.1%
|
+0.8%
|
Consumer Discretionary Leisure, Travel & Restaurants ADR:United Kingdom
|
Note: Performances as of close on 2025-Sep-16 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
SPDR Portfolio Short Term Treasury ETF 200-day SMA 52-week High 100-day Low
|
$29.34
|
640,544
|
0.03%
|
$0.01
|
0.1%
|
↑ 2 days
|
+0.1%
|
0.79x
|
0.0%
|
+0.1%
|
0.0%
|
+0.0%
|
ETF/ETN
|
|
|
SPDR Portfolio Short Term Corporate Bond ETF 200-day SMA 52-week High 50-day Low
|
$30.29
|
2,232,712
|
0.03%
|
$0.01
|
0.1%
|
↑ 2 days
|
+0.2%
|
0.78x
|
0.0%
|
+0.1%
|
+0.0%
|
0.0%
|
ETF/ETN
|
|
|
BTC BlackRock Ultra Short-Term Bond ETF 200-day SMA 52-week High 52-week Low
|
$50.69
|
932,180
|
0.02%
|
$0.01
|
0.0%
|
↑ 4 days
|
+0.1%
|
0.90x
|
0.0%
|
+0.0%
|
0.0%
|
+0.0%
|
ETF/ETN
|
|
|
JPMorgan Ultra-Short Income ETF 200-day SMA 52-week High 52-week Low
|
$50.71
|
5,220,351
|
0.04%
|
$0.02
|
0.0%
|
↑ 5 days
|
+0.2%
|
0.94x
|
0.0%
|
+0.0%
|
+0.0%
|
0.0%
|
ETF/ETN
|
|
|
SPDR Bloomberg Investment Grade Floating Rate ETF 200-day SMA 52-week High 100-day Low
|
$30.80
|
965,527
|
0.03%
|
$0.01
|
0.1%
|
↑ 7 days
|
+0.2%
|
1.37x
|
0.0%
|
+0.1%
|
0.0%
|
+0.0%
|
ETF/ETN
|
|
|
Schwab Short-Term U.S. Treasury ETF 200-day SMA 200-day High 100-day Low
|
$24.42
|
2,044,723
|
0.04%
|
$0.01
|
0.1%
|
↑ 2 days
|
+0.2%
|
0.99x
|
0.0%
|
+0.1%
|
0.0%
|
+0.1%
|
ETF/ETN
|
|
|
ETCT ROBO Global Robotics and Automation Index ETF 52-week High
|
$65.50
|
43,026
|
0.32%
|
$0.21
|
0.8%
|
↑ 2 days
|
+1.0%
|
0.74x
|
0.0%
|
+0.8%
|
+0.3%
|
+0.0%
|
ETF/ETN
|
|
|
Barclays iPath Bloomberg Commodity Index Total Return 50-day High
|
$35.60
|
22,419
|
0.79%
|
$0.28
|
0.3%
|
↑ 3 days
|
+2.7%
|
0.61x
|
0.0%
|
+0.3%
|
+0.5%
|
+0.3%
|
ETF/ETN Finance and Insurance Commercial Banking ADR:United Kingdom
|
|
|
First Trust Enhanced Short Maturity ETF 200-day SMA 52-week High 52-week Low
|
$60.07
|
465,043
|
0.03%
|
$0.02
|
0.0%
|
↑ 5 days
|
+0.1%
|
0.71x
|
0.0%
|
+0.0%
|
+0.0%
|
+0.0%
|
ETF/ETN
|
|
|
iShares 0-5 Yr Investment Grade Corp Bond ETF 100-day SMA 52-week High 20-day Low
|
$50.86
|
145,464
|
0.06%
|
$0.03
|
0.1%
|
↑ 2 days
|
+0.1%
|
0.51x
|
0.0%
|
+0.1%
|
+0.1%
|
0.0%
|
ETF/ETN
|
|
|
SPDR Bloomberg 1-10 Year TIPS ETF 50-day SMA 52-week High 20-day Low
|
$19.38
|
210,611
|
0.16%
|
$0.03
|
0.1%
|
↑ 2 days
|
+0.2%
|
0.92x
|
0.0%
|
+0.1%
|
+0.1%
|
+0.1%
|
ETF/ETN
|
|
|
Goldman Sachs Access Treasury 0-1 Year ETF 200-day SMA 52-week High 52-week Low
|
$100.10
|
570,995
|
0.03%
|
$0.03
|
0.0%
|
↑ 10 days
|
+0.2%
|
1.00x
|
0.0%
|
+0.0%
|
+0.0%
|
+0.0%
|
ETF/ETN
|
|
|
Global X Social Media ETF 52-week High
|
$61.86
|
7,442
|
0.68%
|
$0.42
|
1.3%
|
↑ 10 days
|
+8.7%
|
0.77x
|
0.0%
|
+1.3%
|
-0.3%
|
+0.9%
|
ETF/ETN
|
|
|
Vanguard Short-Term Inflation-Protected Securities ETF 50-day SMA 52-week High 20-day Low
|
$50.75
|
1,415,501
|
0.10%
|
$0.05
|
0.1%
|
↑ 2 days
|
+0.1%
|
1.10x
|
0.0%
|
+0.1%
|
+0.0%
|
+0.1%
|
ETF/ETN
|
|
|
Global X NASDAQ 100 Covered Call ETF 200-day SMA 100-day High
|
$17.01
|
4,756,751
|
0.18%
|
$0.03
|
0.1%
|
↑ 10 days
|
+2.7%
|
1.13x
|
0.0%
|
+0.1%
|
+0.1%
|
+0.1%
|
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