
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 Low
Data updated 2025-Jul-08 (Tuesday)Stocks/ETFs closing nearest to intraday (market hours) Low as of 2025-Jul-08 (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-Jul-08 among all S&P 500 stocks nearest to respective Intraday Low. 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 |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
NVR Inc
|
$7,518.37
|
24,508
|
-0.75%
|
$-56.63
|
1.0%
|
↓ 3 days
|
-3.2%
|
1.11x
|
-1.0%
|
0.0%
|
-0.5%
|
-0.3%
|
Consumer Discretionary Home
|
|
CBRE Group, Inc. Cl. A 50-day High
|
$139.89
|
1,597,873
|
-1.86%
|
$-2.65
|
2.6%
|
↓ 2 days
|
-2.3%
|
1.39x
|
-2.5%
|
0.0%
|
-0.3%
|
-1.6%
|
Real Estate Real Estate Services
|
|
Synchrony Financial 52-week High
|
$69.29
|
3,493,364
|
-0.59%
|
$-0.41
|
2.0%
|
↓ 2 days
|
-1.2%
|
1.08x
|
-2.0%
|
0.0%
|
+1.4%
|
-2.0%
|
Financials Consumer Finance
|
|
Rockwell Automation, Inc.
|
$338.15
|
874,547
|
-0.23%
|
$-0.78
|
1.2%
|
↓ 2 days
|
-2.6%
|
0.91x
|
-1.2%
|
0.0%
|
+0.4%
|
-0.6%
|
Industrials Electrical / Electronics
|
|
Whirlpool Corp. 100-day High
|
$107.74
|
966,311
|
-0.70%
|
$-0.76
|
3.4%
|
↓ 3 days
|
-2.6%
|
0.81x
|
-3.3%
|
0.0%
|
+0.5%
|
-1.2%
|
Consumer Discretionary Electronics & Appliances
|
|
Kellogg Co. 20-day SMA
|
$79.35
|
2,771,972
|
-0.39%
|
$-0.31
|
0.4%
|
↓ 2 days
|
-0.8%
|
0.93x
|
-0.4%
|
0.0%
|
-0.2%
|
-0.2%
|
Consumer Staples Food
|
|
Walt Disney Co. 52-week High
|
$121.82
|
6,612,448
|
-1.09%
|
$-1.34
|
1.6%
|
↓ 2 days
|
-1.8%
|
0.94x
|
-1.5%
|
0.0%
|
+0.0%
|
-1.1%
|
Communication Services Entertainment
|
|
American Express Co.
|
$316.98
|
2,638,246
|
-1.78%
|
$-5.75
|
2.4%
|
↓ 2 days
|
-3.4%
|
1.00x
|
-2.3%
|
+0.0%
|
+0.5%
|
-2.3%
|
Financials Consumer Finance
|
|
Colgate-Palmolive Co. 200-day SMA
|
$92.14
|
6,099,244
|
-1.28%
|
$-1.19
|
1.1%
|
↓ 1 day
|
-1.3%
|
1.15x
|
-1.0%
|
+0.0%
|
-0.7%
|
-0.6%
|
Consumer Staples Household/Personal Care
|
|
MarketAxess Hldgs. Inc 100-day SMA
|
$216.82
|
474,997
|
-2.31%
|
$-5.13
|
2.2%
|
↓ 1 day
|
-2.3%
|
1.14x
|
-2.2%
|
+0.0%
|
-0.9%
|
-1.4%
|
Financials Capital Markets
|
|
Ecolab Inc. 20-day SMA 52-week High
|
$268.90
|
1,321,727
|
-1.06%
|
$-2.88
|
1.2%
|
↓ 2 days
|
-1.9%
|
1.42x
|
-1.1%
|
+0.0%
|
-0.3%
|
-0.7%
|
Materials Specialty Chemicals
|
|
Expedia Group, Inc. 50-day High
|
$177.55
|
1,220,388
|
-0.14%
|
$-0.25
|
2.1%
|
↓ 1 day
|
-0.1%
|
0.74x
|
-2.0%
|
+0.0%
|
+0.5%
|
-0.6%
|
Consumer Discretionary Digital Services
|
|
Northern Trust Corp.
|
$125.96
|
1,712,920
|
-1.98%
|
$-2.54
|
2.3%
|
↓ 3 days
|
-4.6%
|
0.84x
|
-2.2%
|
+0.1%
|
+0.1%
|
-2.1%
|
Financials Banking
|
|
Fidelity National Information Services, Inc. 200-day SMA
|
$79.85
|
2,323,654
|
-1.22%
|
$-0.99
|
1.7%
|
↓ 2 days
|
-2.3%
|
0.95x
|
-1.6%
|
+0.1%
|
-0.2%
|
-1.0%
|
Information Technology Fin Tech
|
|
Autodesk, Inc. 100-day High
|
$314.91
|
1,444,224
|
-0.13%
|
$-0.40
|
1.4%
|
↓ 2 days
|
-0.6%
|
1.06x
|
-1.3%
|
+0.1%
|
+0.6%
|
-0.7%
|
Information Technology Applications & Productivity
|
Note: Performances as of close on 2025-Jul-08 among all Stocks in our coverage universe nearest to respective Intraday Low. 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 |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
Grab Hldgs. Ltd - Cl. A 20-day SMA
|
$4.80
|
43,685,589
|
-3.42%
|
$-0.17
|
5.6%
|
↓ 1 day
|
-3.4%
|
1.22x
|
-5.3%
|
0.0%
|
+1.4%
|
-4.8%
|
Industrials Passenger Transport ADR:Singapore
|
|
Ranpak Hldgs. Corp - Cl. A 50-day SMA
|
$3.63
|
391,184
|
0.55%
|
$0.02
|
2.8%
|
↑ 1 day
|
+0.6%
|
1.07x
|
-2.7%
|
0.0%
|
+0.8%
|
-0.3%
|
Materials Containers/Packaging
|
|
NVR Inc
|
$7,518.37
|
24,508
|
-0.75%
|
$-56.63
|
1.0%
|
↓ 3 days
|
-3.2%
|
1.11x
|
-1.0%
|
0.0%
|
-0.5%
|
-0.3%
|
Consumer Discretionary Home
|
|
CBRE Group, Inc. Cl. A 50-day High
|
$139.89
|
1,597,873
|
-1.86%
|
$-2.65
|
2.6%
|
↓ 2 days
|
-2.3%
|
1.39x
|
-2.5%
|
0.0%
|
-0.3%
|
-1.6%
|
Real Estate Real Estate Services
|
|
Brinker International Inc
|
$171.28
|
1,146,653
|
-1.23%
|
$-2.14
|
3.4%
|
↓ 2 days
|
-6.3%
|
0.91x
|
-3.3%
|
0.0%
|
+0.3%
|
-1.5%
|
Consumer Discretionary Leisure, Travel & Restaurants
|
|
Clean Harbors Inc 100-day High
|
$232.20
|
298,122
|
-1.07%
|
$-2.51
|
1.4%
|
↓ 1 day
|
-1.1%
|
0.71x
|
-1.4%
|
0.0%
|
-0.3%
|
-0.8%
|
Industrials Commercial Services
|
|
GFL Environmental Inc 20-day Low
|
$47.55
|
1,012,344
|
-0.90%
|
$-0.43
|
1.2%
|
↓ 2 days
|
-1.9%
|
0.71x
|
-1.2%
|
0.0%
|
+0.3%
|
-1.1%
|
Industrials Commercial Services ADR:Canada
|
|
Grupo Televisa SAB
|
$2.22
|
1,350,750
|
-1.33%
|
$-0.03
|
2.3%
|
↓ 2 days
|
-5.1%
|
0.89x
|
-2.2%
|
0.0%
|
+0.4%
|
-1.8%
|
Communication Services Entertainment ADR:Mexico
|
|
Polestar Automotive Hldg. UK PLC 100-day SMA
|
$1.08
|
2,674,563
|
-0.92%
|
$-0.01
|
2.8%
|
↓ 2 days
|
-3.6%
|
0.86x
|
-2.7%
|
0.0%
|
+1.8%
|
-2.7%
|
Consumer Discretionary Automotive
|
|
Synchrony Financial 52-week High
|
$69.29
|
3,493,364
|
-0.59%
|
$-0.41
|
2.0%
|
↓ 2 days
|
-1.2%
|
1.08x
|
-2.0%
|
0.0%
|
+1.4%
|
-2.0%
|
Financials Consumer Finance
|
|
Rockwell Automation, Inc.
|
$338.15
|
874,547
|
-0.23%
|
$-0.78
|
1.2%
|
↓ 2 days
|
-2.6%
|
0.91x
|
-1.2%
|
0.0%
|
+0.4%
|
-0.6%
|
Industrials Electrical / Electronics
|
|
BlackBerry Ltd
|
$4.21
|
8,670,650
|
-2.32%
|
$-0.10
|
3.1%
|
↓ 2 days
|
-3.2%
|
0.62x
|
-3.0%
|
0.0%
|
+0.7%
|
-3.0%
|
Information Technology Hardware & Equipment ADR:Canada
|
|
Whirlpool Corp. 100-day High
|
$107.74
|
966,311
|
-0.70%
|
$-0.76
|
3.4%
|
↓ 3 days
|
-2.6%
|
0.81x
|
-3.3%
|
0.0%
|
+0.5%
|
-1.2%
|
Consumer Discretionary Electronics & Appliances
|
|
Vir Biotechnology Inc
|
$5.30
|
914,200
|
0.57%
|
$0.03
|
2.8%
|
↑ 1 day
|
+0.6%
|
0.98x
|
-2.8%
|
0.0%
|
+0.6%
|
0.0%
|
Health Care Biotechnology
|
|
Kellogg Co. 20-day SMA
|
$79.35
|
2,771,972
|
-0.39%
|
$-0.31
|
0.4%
|
↓ 2 days
|
-0.8%
|
0.93x
|
-0.4%
|
0.0%
|
-0.2%
|
-0.2%
|
Consumer Staples Food
|
Note: Performances as of close on 2025-Jul-08 among all Exchange Traded Funds (ETFs) or Exchange Traded Notes (ETNs) in our coverage universe nearest to respective Intraday Low. 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 |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
iShares MSCI Malaysia ETF 100-day SMA
|
$23.95
|
81,942
|
0.08%
|
$0.02
|
0.3%
|
↑ 1 day
|
+0.1%
|
0.34x
|
-0.2%
|
0.0%
|
+0.2%
|
-0.1%
|
ETF/ETN
|
|
JPMorgan Ultra-Short Income ETF 200-day SMA 52-week High 52-week Low
|
$50.49
|
3,788,131
|
0.02%
|
$0.01
|
0.0%
|
↑ 1 day
|
+0.0%
|
0.69x
|
0.0%
|
0.0%
|
+0.0%
|
0.0%
|
ETF/ETN
|
|
WisdomTree Floating Rate Treasury Fund 200-day SMA 52-week High 52-week Low
|
$50.35
|
4,505,289
|
0.00%
|
$0.00
|
0.0%
|
↑ 4 days
|
+0.1%
|
1.05x
|
0.0%
|
0.0%
|
0.0%
|
0.0%
|
ETF/ETN Finance and Insurance Securities and Commodity Exchanges
|
|
SPDR Bloomberg Barclays 1-3 Month T-Bill ETF 200-day SMA 52-week High 52-week Low
|
$91.51
|
10,294,476
|
0.00%
|
$0.00
|
0.0%
|
↑ 4 days
|
+0.1%
|
1.00x
|
0.0%
|
0.0%
|
0.0%
|
0.0%
|
ETF/ETN
|
|
UltraShort Barclays 20+ Year Treasury 50-day SMA 50-day Volume
|
$36.67
|
514,673
|
0.16%
|
$0.06
|
1.5%
|
↑ 4 days
|
+4.8%
|
1.16x
|
-1.5%
|
0.0%
|
+1.4%
|
-1.2%
|
ETF/ETN
|
|
BTC BlackRock Ultra Short-Term Bond ETF 200-day SMA 52-week High 52-week Low
|
$50.53
|
917,600
|
-0.02%
|
$-0.01
|
0.0%
|
↓ 1 day
|
0.0%
|
0.62x
|
0.0%
|
0.0%
|
+0.0%
|
0.0%
|
ETF/ETN
|
|
SPDR Bloomberg 1-10 Year TIPS ETF 200-day SMA 20-day High 50-day Low
|
$19.01
|
157,555
|
-0.05%
|
$-0.01
|
0.1%
|
↓ 3 days
|
-0.2%
|
0.99x
|
-0.1%
|
0.0%
|
-0.1%
|
0.0%
|
ETF/ETN
|
|
Vanguard Ultra-Short Bond ETF 200-day SMA 52-week High 52-week Low
|
$49.67
|
944,282
|
-0.02%
|
$-0.01
|
0.0%
|
↓ 2 days
|
0.0%
|
0.86x
|
0.0%
|
0.0%
|
0.0%
|
0.0%
|
ETF/ETN
|
|
FlexShares iBoxx 3-Yr Target Duration TIPS ETF 200-day SMA 20-day High 50-day Low
|
$24.10
|
184,150
|
0.00%
|
$0.00
|
0.0%
|
↑ 2 days
|
+0.1%
|
1.14x
|
0.0%
|
0.0%
|
+0.0%
|
0.0%
|
ETF/ETN
|
|
PIMCO 1-5 Year US TIPS Index ETF 200-day SMA 20-day High 50-day Low
|
$53.57
|
14,016
|
-0.07%
|
$-0.04
|
0.1%
|
↓ 1 day
|
-0.1%
|
0.24x
|
-0.1%
|
0.0%
|
-0.1%
|
0.0%
|
ETF/ETN
|
|
BTC BlackRock Short Maturity Bond ETF 200-day SMA 100-day High 100-day Low
|
$50.80
|
225,786
|
-0.06%
|
$-0.03
|
0.1%
|
↓ 3 days
|
-0.2%
|
0.46x
|
-0.1%
|
0.0%
|
0.0%
|
0.0%
|
ETF/ETN
|
|
iShares Short-Term Corporate Bond ETF 200-day SMA 200-day Volume 52-week High 50-day Low
|
$52.39
|
5,684,341
|
-0.08%
|
$-0.04
|
0.1%
|
↓ 3 days
|
-0.3%
|
1.86x
|
-0.1%
|
0.0%
|
0.0%
|
-0.1%
|
ETF/ETN
|
|
Invesco National AMT-Free Municipal Bond ETF 50-day SMA 20-day High 50-day Low
|
$22.33
|
639,556
|
-0.45%
|
$-0.10
|
0.4%
|
↓ 1 day
|
-0.4%
|
0.64x
|
-0.4%
|
0.0%
|
0.0%
|
-0.4%
|
ETF/ETN
|
|
Invesco Emerging Markets Sovereign Debt ETF 200-day SMA 50-day Volume
|
$20.25
|
338,571
|
-0.54%
|
$-0.11
|
0.4%
|
↓ 2 days
|
-1.3%
|
1.52x
|
-0.4%
|
0.0%
|
-0.1%
|
-0.4%
|
ETF/ETN
|
|
iShares Floating Rate Bond ETF 200-day SMA 52-week High 50-day Low
|
$50.88
|
1,097,883
|
0.02%
|
$0.01
|
0.0%
|
↑ 1 day
|
+0.0%
|
0.74x
|
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
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 Low 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