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 5-day Low
Data updated 2025-Jun-06 (Friday)Stocks/ETFs closing nearest to trailing 5 trading days Low as of 2025-Jun-06 (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-06 among all S&P 500 stocks nearest to respective 5-day Low. For further details & advanced filtering/searching view daily summary report
| Symbol | Name | Close | Volume | % Change | 5d Frequency | Rel. Volume | 5d Change | % off 5d High | % off 5d Low | 5d Volatility | % off 5d SMA | % off 5d EMA | Tags |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Las Vegas Sands Corp.
|
$40.22
|
4,696,517
|
-0.10%
|
|
0.84x
|
-2.28%
|
-6.0%
|
+0.4%
|
6.9%
|
-1.9%
|
-1.3%
|
Consumer Discretionary Leisure, Travel & Restaurants
|
|
|
Copart, Inc. 100-day Low
|
$50.13
|
4,944,942
|
-0.02%
|
|
0.62x
|
-2.62%
|
-2.5%
|
+0.4%
|
2.9%
|
-0.7%
|
-1.1%
|
Industrials Commercial Services
|
|
|
SBA Communications Corp. Cl. A 50-day SMA
|
$225.68
|
482,445
|
-1.73%
|
|
0.89x
|
-2.68%
|
-2.9%
|
+0.1%
|
3.1%
|
-1.6%
|
-1.3%
|
Real Estate REITs
|
|
|
Consolidated Edison, Inc. 200-day SMA
|
$101.61
|
1,694,424
|
-0.65%
|
|
0.81x
|
-2.76%
|
-3.1%
|
+0.5%
|
3.7%
|
-1.0%
|
-0.8%
|
Utilities Electric Utilities
|
|
|
McDonald's Corp. 100-day SMA 20-day Low
|
$307.36
|
2,612,040
|
-0.52%
|
|
1.02x
|
-2.07%
|
-2.2%
|
+0.2%
|
2.5%
|
-1.0%
|
-0.9%
|
Consumer Discretionary Leisure, Travel & Restaurants
|
|
|
Waste Management, Inc. 20-day SMA
|
$236.33
|
1,181,723
|
-0.97%
|
|
0.88x
|
-1.93%
|
-2.6%
|
+0.1%
|
2.8%
|
-1.2%
|
-0.8%
|
Industrials Commercial Services
|
|
|
Walmart Inc. 20-day SMA
|
$97.47
|
15,572,610
|
-0.50%
|
|
0.93x
|
-1.27%
|
-3.4%
|
+0.5%
|
4.0%
|
-1.5%
|
-0.8%
|
Consumer Staples Retail & Distribution
|
|
|
Kimberly-Clark Corp. 20-day Low
|
$133.55
|
2,475,270
|
-1.29%
|
|
1.00x
|
-7.10%
|
-7.0%
|
+0.2%
|
7.8%
|
-3.0%
|
-2.5%
|
Consumer Staples Household/Personal Care
|
|
|
Pinnacle West Capital Corp. 200-day SMA
|
$89.09
|
781,701
|
-0.34%
|
|
1.10x
|
-2.35%
|
-2.1%
|
+0.4%
|
2.6%
|
-0.8%
|
-0.7%
|
Utilities Electric Utilities
|
|
|
Newmont Goldcorp Corp. 50-day SMA
|
$52.36
|
13,305,680
|
-3.94%
|
|
1.04x
|
-0.68%
|
-7.4%
|
+0.2%
|
8.2%
|
-4.1%
|
-2.7%
|
Materials Metals & Mining
|
|
|
Kellogg Co. 200-day SMA 50-day High 50-day Low
|
$82.06
|
1,439,749
|
-0.11%
|
|
0.83x
|
-0.69%
|
-0.2%
|
+0.4%
|
0.6%
|
+0.0%
|
0.0%
|
Consumer Staples Food
|
|
|
Genuine Parts Co. 200-day SMA
|
$125.27
|
663,700
|
-0.71%
|
|
0.79x
|
-0.99%
|
-2.9%
|
+0.4%
|
3.3%
|
-1.2%
|
-0.7%
|
Consumer Discretionary Multiline Retail
|
|
|
PVH Corp. 200-day Volume 20-day Low
|
$65.40
|
4,158,302
|
-1.36%
|
|
1.57x
|
-21.93%
|
-22.0%
|
+0.2%
|
28.6%
|
-13.3%
|
-10.7%
|
Consumer Discretionary Clothing & Accessories
|
|
|
Progressive Corp. 50-day SMA
|
$279.32
|
2,423,768
|
-0.31%
|
|
0.88x
|
-1.97%
|
-3.7%
|
+0.2%
|
4.0%
|
-1.5%
|
-0.8%
|
Financials Insurance
|
|
|
Duke Energy Corp. 200-day SMA
|
$115.23
|
2,093,526
|
-0.44%
|
|
0.81x
|
-2.12%
|
-2.1%
|
+0.4%
|
2.5%
|
-0.8%
|
-0.6%
|
Utilities Electric Utilities
|
Note: Performances as of close on 2025-Jun-06 among all Stocks in our coverage universe nearest to respective 5-day Low. For further details & advanced filtering/searching view daily summary report
| Symbol | Name | Close | Volume | % Change | 5d Frequency | Rel. Volume | 5d Change | % off 5d High | % off 5d Low | 5d Volatility | % off 5d SMA | % off 5d EMA | Tags |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Insulet Corp.
|
$311.77
|
677,167
|
-1.70%
|
|
1.03x
|
-4.08%
|
-4.3%
|
+0.2%
|
4.7%
|
-2.4%
|
-1.9%
|
Health Care Equipment & Supplies
|
|
|
National Grid Plc 50-day SMA
|
$70.70
|
505,625
|
-0.46%
|
|
0.94x
|
-0.97%
|
-2.0%
|
+0.1%
|
2.2%
|
-0.7%
|
-0.7%
|
Utilities Electric Utilities ADR:United Kingdom
|
|
|
Open Text Corp 20-day SMA
|
$27.89
|
901,430
|
-1.80%
|
|
1.42x
|
-1.48%
|
-3.2%
|
+0.1%
|
3.4%
|
-1.2%
|
-1.1%
|
Information Technology IT Services ADR:Canada
|
|
|
Enel Spa 200-day Volume
|
$9.10
|
721,729
|
0.11%
|
|
1.20x
|
-0.66%
|
-1.3%
|
+0.1%
|
1.4%
|
-0.4%
|
-0.2%
|
Utilities Diversified ADR:Italy
|
|
|
Fortis Inc 50-day SMA
|
$47.51
|
394,248
|
-1.21%
|
|
1.00x
|
-2.70%
|
-3.1%
|
+0.2%
|
3.4%
|
-1.4%
|
-1.0%
|
Utilities Diversified ADR:Canada
|
|
|
SBA Communications Corp. Cl. A 50-day SMA
|
$225.68
|
482,445
|
-1.73%
|
|
0.89x
|
-2.68%
|
-2.9%
|
+0.1%
|
3.1%
|
-1.6%
|
-1.3%
|
Real Estate REITs
|
|
|
Dun & Bradstreet Hldgs. Inc 20-day SMA 20-day High 20-day Low
|
$9.02
|
4,907,732
|
0.11%
|
|
1.23x
|
+0.11%
|
-0.3%
|
+0.2%
|
0.6%
|
0.0%
|
+0.0%
|
Industrials Commercial Services
|
|
|
McDonald's Corp. 100-day SMA 20-day Low
|
$307.36
|
2,612,040
|
-0.52%
|
|
1.02x
|
-2.07%
|
-2.2%
|
+0.2%
|
2.5%
|
-1.0%
|
-0.9%
|
Consumer Discretionary Leisure, Travel & Restaurants
|
|
|
Waste Management, Inc. 20-day SMA
|
$236.33
|
1,181,723
|
-0.97%
|
|
0.88x
|
-1.93%
|
-2.6%
|
+0.1%
|
2.8%
|
-1.2%
|
-0.8%
|
Industrials Commercial Services
|
|
|
Skechers U S A Inc - Cl. A 20-day SMA 50-day High 20-day Low
|
$62.09
|
4,384,469
|
-0.08%
|
|
0.81x
|
+0.08%
|
-0.3%
|
+0.2%
|
0.5%
|
+0.0%
|
+0.0%
|
Consumer Discretionary Clothing & Accessories
|
|
|
Newmont Goldcorp Corp. 50-day SMA
|
$52.36
|
13,305,680
|
-3.94%
|
|
1.04x
|
-0.68%
|
-7.4%
|
+0.2%
|
8.2%
|
-4.1%
|
-2.7%
|
Materials Metals & Mining
|
|
|
Progressive Corp. 50-day SMA
|
$279.32
|
2,423,768
|
-0.31%
|
|
0.88x
|
-1.97%
|
-3.7%
|
+0.2%
|
4.0%
|
-1.5%
|
-0.8%
|
Financials Insurance
|
|
|
Pembina Pipeline Corp. 100-day SMA
|
$37.56
|
680,166
|
-0.53%
|
|
0.64x
|
+0.21%
|
-1.8%
|
+0.1%
|
1.9%
|
-0.7%
|
-0.3%
|
Energy Oil & Gas Pipelines ADR:Canada
|
|
|
Amedisys Inc 200-day SMA 20-day Low
|
$93.89
|
151,613
|
0.01%
|
|
1.18x
|
-0.19%
|
-1.5%
|
+0.1%
|
1.7%
|
-0.4%
|
-0.2%
|
Health Care Care & Services
|
|
|
Waste Connections Inc 100-day SMA
|
$190.22
|
691,811
|
-0.97%
|
|
0.93x
|
-3.49%
|
-3.5%
|
+0.1%
|
3.7%
|
-1.3%
|
-1.1%
|
Industrials Commercial Services ADR:Canada
|
Note: Performances as of close on 2025-Jun-06 among all Exchange Traded Funds (ETFs) or Exchange Traded Notes (ETNs) in our coverage universe nearest to respective 5-day Low. For further details & advanced filtering/searching view daily summary report
| Symbol | Name | Close | Volume | % Change | 5d Frequency | Rel. Volume | 5d Change | % off 5d High | % off 5d Low | 5d Volatility | % off 5d SMA | % off 5d EMA | Tags |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Vanguard Short-Term Inflation-Protected Securities ETF 100-day SMA 200-day Volume 52-week High 20-day Low
|
$49.85
|
2,307,751
|
-0.18%
|
|
1.13x
|
-0.34%
|
-0.4%
|
+0.0%
|
0.4%
|
-0.2%
|
-0.2%
|
ETF/ETN
|
|
|
JPMorgan Ultra-Short Income ETF 200-day SMA 52-week High 52-week Low
|
$50.45
|
5,672,298
|
0.00%
|
|
1.04x
|
-0.34%
|
-0.1%
|
+0.0%
|
0.1%
|
0.0%
|
0.0%
|
ETF/ETN
|
|
|
iShares 0-5 Yr Investment Grade Corp Bond ETF 200-day SMA 52-week High 100-day Low
|
$50.10
|
109,558
|
-0.14%
|
|
1.02x
|
-0.52%
|
-0.4%
|
+0.0%
|
0.4%
|
-0.1%
|
-0.1%
|
ETF/ETN
|
|
|
iShares Gold Trust Micro 20-day SMA 20-day High
|
$33.02
|
2,665,433
|
-1.29%
|
|
0.87x
|
+0.55%
|
-2.2%
|
0.0%
|
2.3%
|
-1.3%
|
-0.8%
|
ETF/ETN
|
|
|
Schwab Short-Term U.S. Treasury ETF 100-day SMA 20-day High 52-week Low
|
$24.19
|
2,345,233
|
-0.21%
|
|
1.03x
|
-0.53%
|
-0.3%
|
0.0%
|
0.3%
|
-0.1%
|
|
ETF/ETN
|
|
|
BTC BlackRock Short Maturity Bond ETF 200-day SMA 100-day High 200-day Low
|
$50.66
|
325,473
|
-0.14%
|
|
1.13x
|
-0.43%
|
-0.6%
|
+0.0%
|
0.6%
|
-0.1%
|
-0.1%
|
ETF/ETN
|
|
|
iShares Short-Term Corporate Bond ETF 200-day SMA 100-day High 20-day Low
|
$52.13
|
2,762,865
|
-0.23%
|
|
1.05x
|
-0.61%
|
-0.5%
|
+0.0%
|
0.5%
|
-0.2%
|
-0.2%
|
ETF/ETN
|
|
|
Vanguard Short-Term Bond ETF 200-day SMA 20-day High 50-day Low
|
$77.87
|
1,805,293
|
-0.28%
|
|
0.85x
|
-0.63%
|
-0.4%
|
+0.0%
|
0.4%
|
-0.2%
|
-0.2%
|
ETF/ETN
|
|
|
iShares California Muni Bond ETF 50-day SMA 200-day Volume 20-day Low
|
$55.17
|
799,358
|
-0.27%
|
|
1.33x
|
-0.90%
|
-0.6%
|
+0.0%
|
0.7%
|
-0.2%
|
-0.3%
|
ETF/ETN
|
|
|
Vanguard Short-Term Corporate Bond ETF 200-day SMA 100-day High 20-day Low
|
$78.59
|
2,311,960
|
-0.23%
|
|
1.13x
|
-0.63%
|
-0.4%
|
+0.0%
|
0.4%
|
-0.2%
|
-0.2%
|
ETF/ETN
|
|
|
iShares 1-3 Year Treasury Bond ETF 200-day SMA 20-day High 200-day Low
|
$82.21
|
1,561,153
|
-0.17%
|
|
0.96x
|
-0.53%
|
-0.3%
|
0.0%
|
0.3%
|
-0.1%
|
-0.2%
|
ETF/ETN
|
|
|
SPDR Portfolio Intermediate Term Corp Bond ETF 200-day SMA 100-day High 20-day Low
|
$33.03
|
3,976,457
|
-0.36%
|
|
1.07x
|
-0.69%
|
-0.7%
|
0.0%
|
0.7%
|
-0.3%
|
-0.3%
|
ETF/ETN
|
|
|
iShares National Muni Bond ETF 50-day SMA 20-day Low
|
$103.20
|
4,819,285
|
-0.33%
|
|
1.18x
|
-0.63%
|
-0.5%
|
+0.0%
|
0.5%
|
-0.2%
|
-0.2%
|
ETF/ETN
|
|
|
iShares TIPS Bond ETF 200-day SMA 20-day High 20-day Low
|
$108.07
|
2,004,991
|
-0.53%
|
|
1.04x
|
-1.12%
|
-0.9%
|
0.0%
|
0.9%
|
-0.5%
|
-0.4%
|
ETF/ETN
|
|
|
Vanguard Short-Term Treasury ETF 200-day SMA 20-day High 200-day Low
|
$58.32
|
2,804,878
|
-0.17%
|
|
1.26x
|
-0.55%
|
-0.3%
|
0.0%
|
0.3%
|
-0.1%
|
-0.2%
|
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