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 High
Data updated 2024-Nov-22 (Friday)Stocks/ETFs closing nearest to trailing 5 trading days High as of 2024-Nov-22 (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 2024-Nov-22 among all S&P 500 stocks nearest to respective 5-day High. 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Live Nation Entertainment Inc 52-week High
|
$140.29
|
1,678,541
|
1.24%
|
|
0.60x
|
+8.75%
|
0.0%
|
+9.1%
|
9.1%
|
+2.8%
|
+2.7%
|
Communication Services Entertainment
|
|
|
Teradyne Inc 20-day SMA
|
$108.21
|
1,607,775
|
2.55%
|
|
1.04x
|
+5.49%
|
0.0%
|
+6.2%
|
6.3%
|
+3.2%
|
+2.3%
|
Information Technology Semiconductors
|
|
|
Intercontinental Exchange, Inc. 50-day SMA
|
$159.29
|
2,078,257
|
0.59%
|
|
1.03x
|
+2.40%
|
-0.1%
|
+2.9%
|
2.9%
|
+0.9%
|
+0.9%
|
Financials Capital Markets
|
|
|
Starbucks Corp. 200-day High
|
$102.50
|
6,511,448
|
2.44%
|
|
0.94x
|
+4.15%
|
-0.1%
|
+5.6%
|
5.6%
|
+2.6%
|
+2.2%
|
Consumer Discretionary Leisure, Travel & Restaurants
|
|
|
CVS Health Corp.
|
$58.01
|
10,433,587
|
1.59%
|
|
0.99x
|
+9.06%
|
-0.1%
|
+8.5%
|
8.6%
|
+2.2%
|
+2.1%
|
Health Care Care & Services
|
|
|
Kellogg Co. 50-day SMA 52-week High 50-day Low
|
$81.17
|
1,524,975
|
0.19%
|
|
0.95x
|
+0.74%
|
0.0%
|
+1.0%
|
1.0%
|
+0.4%
|
+0.3%
|
Consumer Staples Food
|
|
|
Broadridge Financial Solutions, Inc. 200-day Volume 52-week High
|
$230.24
|
943,519
|
1.22%
|
|
1.10x
|
+1.08%
|
0.0%
|
+3.7%
|
3.7%
|
+1.4%
|
+1.1%
|
Information Technology IT Services
|
|
|
Alexandria Real Estate Equities, Inc.
|
$108.30
|
1,198,765
|
2.28%
|
|
1.03x
|
+2.58%
|
0.0%
|
+5.3%
|
5.3%
|
+2.5%
|
+1.6%
|
Real Estate REITs
|
|
|
PepsiCo, Inc.
|
$162.00
|
5,329,656
|
1.04%
|
|
1.06x
|
+2.13%
|
0.0%
|
+3.9%
|
4.0%
|
+1.7%
|
+0.9%
|
Consumer Staples Beverages
|
|
|
Home Depot, Inc. 52-week High
|
$420.00
|
4,679,304
|
2.33%
|
|
1.01x
|
+2.90%
|
0.0%
|
+5.2%
|
5.2%
|
+2.6%
|
+2.1%
|
Consumer Discretionary Home
|
|
|
Cboe Global Markets Inc
|
$213.26
|
674,557
|
1.08%
|
|
0.95x
|
+6.25%
|
0.0%
|
+5.9%
|
6.0%
|
+2.2%
|
+2.1%
|
Financials Capital Markets
|
|
|
Republic Services, Inc. 52-week High
|
$216.79
|
754,915
|
1.28%
|
|
0.94x
|
+4.21%
|
0.0%
|
+4.8%
|
4.8%
|
+1.9%
|
+1.5%
|
Industrials Commercial Services
|
|
|
Progressive Corp. 52-week High
|
$266.06
|
2,198,654
|
0.99%
|
|
0.96x
|
+4.02%
|
0.0%
|
+5.3%
|
5.3%
|
+2.5%
|
+1.8%
|
Financials Insurance
|
|
|
Sherwin-Williams Co. 20-day High
|
$388.30
|
1,558,532
|
1.30%
|
|
1.15x
|
+2.46%
|
0.0%
|
+5.7%
|
5.7%
|
+2.6%
|
+1.7%
|
Materials Specialty Chemicals
|
|
|
ResMed Inc. 50-day SMA
|
$243.78
|
550,906
|
0.07%
|
|
0.77x
|
+3.85%
|
0.0%
|
+3.8%
|
3.8%
|
+1.0%
|
+0.8%
|
Health Care Equipment & Supplies
|
Note: Performances as of close on 2024-Nov-22 among all Stocks in our coverage universe nearest to respective 5-day High. 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Banco Santander (Brasil) S.A. 52-week Low
|
$4.53
|
377,573
|
3.66%
|
|
0.90x
|
+0.89%
|
0.0%
|
+4.9%
|
4.9%
|
+1.9%
|
+1.4%
|
Financials Banking ADR:Brazil
|
|
|
Pinterest Inc 200-day Volume
|
$30.02
|
14,549,156
|
2.42%
|
|
0.80x
|
+6.30%
|
0.0%
|
+6.3%
|
6.3%
|
+1.9%
|
+1.5%
|
Communication Services Interactive Services
|
|
|
Live Nation Entertainment Inc 52-week High
|
$140.29
|
1,678,541
|
1.24%
|
|
0.60x
|
+8.75%
|
0.0%
|
+9.1%
|
9.1%
|
+2.8%
|
+2.7%
|
Communication Services Entertainment
|
|
|
TREX Co. Inc
|
$72.25
|
894,377
|
2.72%
|
|
0.91x
|
+5.89%
|
0.0%
|
+8.8%
|
8.9%
|
+4.2%
|
+2.7%
|
Industrials Building & Construction
|
|
|
First American Financial Corp 52-week High
|
$67.64
|
492,961
|
1.84%
|
|
0.96x
|
+4.09%
|
0.0%
|
+5.2%
|
5.2%
|
+1.8%
|
|
Financials Insurance
|
|
|
Workiva Inc 200-day High
|
$95.64
|
482,105
|
0.81%
|
|
0.92x
|
+4.78%
|
0.0%
|
+7.0%
|
7.0%
|
+3.1%
|
+2.1%
|
Information Technology Applications & Productivity
|
|
|
Agilon Health Inc
|
$1.89
|
2,784,549
|
6.18%
|
|
0.70x
|
+19.62%
|
0.0%
|
+26.0%
|
26.0%
|
+11.2%
|
+6.5%
|
Health Care Care & Services
|
|
|
Broadridge Financial Solutions, Inc. 200-day Volume 52-week High
|
$230.24
|
943,519
|
1.22%
|
|
1.10x
|
+1.08%
|
0.0%
|
+3.7%
|
3.7%
|
+1.4%
|
+1.1%
|
Information Technology IT Services
|
|
|
Alexandria Real Estate Equities, Inc.
|
$108.30
|
1,198,765
|
2.28%
|
|
1.03x
|
+2.58%
|
0.0%
|
+5.3%
|
5.3%
|
+2.5%
|
+1.6%
|
Real Estate REITs
|
|
|
BP p.l.c. Sponsored ADR 200-day Volume
|
$29.72
|
15,181,561
|
0.68%
|
|
1.09x
|
+2.55%
|
0.0%
|
+3.1%
|
3.1%
|
+1.2%
|
+1.1%
|
Energy Integrated Oil ADR:GB
|
|
|
Rayonier Inc 200-day SMA
|
$31.05
|
602,990
|
2.54%
|
|
0.60x
|
+3.60%
|
0.0%
|
+4.5%
|
4.5%
|
+2.3%
|
+1.9%
|
Real Estate REITs
|
|
|
Home Depot, Inc. 52-week High
|
$420.00
|
4,679,304
|
2.33%
|
|
1.01x
|
+2.90%
|
0.0%
|
+5.2%
|
5.2%
|
+2.6%
|
+2.1%
|
Consumer Discretionary Home
|
|
|
Republic Services, Inc. 52-week High
|
$216.79
|
754,915
|
1.28%
|
|
0.94x
|
+4.21%
|
0.0%
|
+4.8%
|
4.8%
|
+1.9%
|
+1.5%
|
Industrials Commercial Services
|
|
|
Suncor Energy Inc 52-week High
|
$41.53
|
3,976,389
|
0.97%
|
|
0.69x
|
+2.59%
|
0.0%
|
+3.1%
|
3.2%
|
+1.2%
|
+1.3%
|
Energy Oil & Gas Production ADR:Canada
|
|
|
Ritchie Bros Auctioneers Inc 52-week High
|
$97.81
|
1,134,241
|
2.59%
|
|
0.98x
|
+5.44%
|
0.0%
|
+6.3%
|
6.3%
|
+3.0%
|
+2.7%
|
Industrials Commercial Services ADR:Canada
|
Note: Performances as of close on 2024-Nov-22 among all Exchange Traded Funds (ETFs) or Exchange Traded Notes (ETNs) in our coverage universe nearest to respective 5-day High. 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
JPMorgan Ultra-Short Income ETF 200-day SMA 52-week High 52-week Low
|
$50.52
|
3,357,804
|
0.04%
|
|
0.58x
|
+0.08%
|
0.0%
|
+0.1%
|
0.1%
|
+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
|
6,646,520
|
0.03%
|
|
0.98x
|
+0.10%
|
0.0%
|
+0.1%
|
0.1%
|
+0.0%
|
+0.0%
|
ETF/ETN
|
|
|
iShares Global Financials ETF 52-week High
|
$100.65
|
12,064
|
0.68%
|
|
1.08x
|
+1.39%
|
0.0%
|
+2.3%
|
2.3%
|
+1.0%
|
|
ETF/ETN
|
|
|
Amplify CPW Enhanced Dividend Income ETF 200-day Volume 52-week High
|
$42.36
|
417,661
|
0.93%
|
|
0.96x
|
+2.20%
|
0.0%
|
+2.6%
|
2.6%
|
+1.2%
|
+1.0%
|
ETF/ETN
|
|
|
SPDR MSCI ACWI ex-US ETF 200-day SMA 50-day Low
|
$28.81
|
205,225
|
0.63%
|
|
0.97x
|
+1.05%
|
0.0%
|
+1.6%
|
1.6%
|
+0.4%
|
|
ETF/ETN
|
|
|
iShares MSCI Turkey ETF 200-day Volume 20-day High
|
$36.10
|
436,158
|
2.27%
|
|
1.34x
|
+2.73%
|
0.0%
|
+6.5%
|
6.5%
|
+3.0%
|
+2.4%
|
ETF/ETN
|
|
|
Invesco Variable Rate Preferred ETF 100-day SMA 20-day High 50-day Low
|
$24.40
|
404,814
|
0.21%
|
|
1.01x
|
-0.33%
|
0.0%
|
+0.6%
|
0.6%
|
+0.2%
|
+0.1%
|
ETF/ETN
|
|
|
Vanguard ESG International Stock ETF 200-day SMA 50-day Low
|
$58.08
|
137,595
|
0.33%
|
|
1.37x
|
+1.03%
|
0.0%
|
+1.2%
|
1.2%
|
+0.2%
|
|
ETF/ETN
|
|
|
Schwab Fundamental Intl Small Co Index ETF 200-day SMA 200-day Volume 50-day Low
|
$35.48
|
849,811
|
0.74%
|
|
1.35x
|
+1.05%
|
0.0%
|
+1.3%
|
1.3%
|
+0.5%
|
+0.4%
|
ETF/ETN
|
|
|
ARK Space Exploration & Innovation ETF 200-day Volume 52-week High
|
$18.83
|
210,633
|
1.73%
|
|
1.07x
|
+6.56%
|
0.0%
|
+7.3%
|
7.3%
|
+3.4%
|
|
ETF/ETN
|
|
|
iShares U.S. Financial Services ETF 52-week High
|
$81.46
|
31,548
|
1.23%
|
|
0.95x
|
+1.84%
|
0.0%
|
+3.0%
|
3.0%
|
+1.5%
|
+1.3%
|
ETF/ETN
|
|
|
First Trust Industrials/Producer Durables AlphaDEX ETF 52-week High
|
$82.25
|
32,133
|
1.21%
|
|
0.97x
|
+3.67%
|
0.0%
|
+4.4%
|
4.4%
|
+2.3%
|
|
ETF/ETN
|
|
|
Vanguard FTSE All-World Ex-US Small Cap ETF 200-day SMA 50-day Low
|
$118.47
|
152,662
|
0.33%
|
|
0.67x
|
+1.19%
|
0.0%
|
+1.4%
|
1.4%
|
+0.5%
|
+0.4%
|
ETF/ETN
|
|
|
iShares Core Moderate Allocation ETF 100-day SMA 20-day High 50-day Low
|
$44.32
|
144,169
|
0.41%
|
|
1.05x
|
+0.93%
|
0.0%
|
+0.9%
|
0.9%
|
+0.4%
|
+0.3%
|
ETF/ETN
|
|
|
Global X Autonomous & Electric Vehicles ETF 200-day SMA
|
$23.56
|
105,210
|
0.60%
|
|
1.01x
|
+2.08%
|
0.0%
|
+1.9%
|
1.9%
|
+0.6%
|
+0.5%
|
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