Technical stock screener for Closing Marubozu results.
Ideas for the best stocks to buy based on data for Dec 19, 2025.
Register FREE to see today's results| Symbol ⇑ | Price | Change | High | Low | Volume |
|---|---|---|---|---|---|
| HOLD | 30.8479▼ | -1.895 (-5.79%) | 30.8479 | 30.66 | 1,025 |
| HQGO | 60.394▲ | +0.4928 (+0.82%) | 60.394 | 60.32 | 300 |
| HRB | 43.71▲ | +0.43 (+0.99%) | 43.75 | 42.66 | 4,688,300 |
| HRL | 23.67▼ | -0.33 (-1.37%) | 23.97 | 23.64 | 7,963,900 |
| HSCS | 2.36▲ | +0.17 (+7.76%) | 2.36 | 2.16 | 49,600 |
| HTD | 23.39▼ | -0.21 (-0.89%) | 23.60 | 23.37 | 100,700 |
| HTLM | 2.59▼ | -0.38 (-12.79%) | 2.85 | 2.59 | 17,204 |
| HTOO | 3.98▲ | +0.15 (+3.92%) | 3.98 | 3.785 | 13,684 |
| HUSV | 38.642▼ | -0.0689 (-0.18%) | 38.79 | 38.642 | 16,200 |
| HVII | 10.36▼ | -0.12 (-1.15%) | 10.42 | 10.36 | 1,000 |
| HVT | 24.28▼ | -0.83 (-3.31%) | 25.01 | 24.23 | 209,100 |
| HWBK | 36.46▲ | +0.52 (+1.45%) | 36.49 | 35.1383 | 30,531 |
| HWM | 203.49▲ | +5.49 (+2.77%) | 203.80 | 198.50 | 3,447,200 |
| HYGH | 86.11▼ | -0.25 (-0.29%) | 86.4699 | 86.11 | 79,877 |
| HYSD | 20.33▼ | -0.01 (-0.05%) | 20.36 | 20.33 | 2,300 |
| HYTR | 21.639▼ | -0.016 (-0.07%) | 21.678 | 21.639 | 31,500 |
| IBD | 24.18▲ | +0.08 (+0.33%) | 24.18 | 23.99 | 66,600 |
| IBDR | 24.18▼ | -0.08 (-0.33%) | 24.19 | 24.18 | 2,950,000 |
| IBDS | 24.23▼ | -0.10 (-0.41%) | 24.24 | 24.23 | 2,000,400 |
| IBDX | 25.47▼ | -0.15 (-0.59%) | 25.51 | 25.47 | 406,900 |
| IBGB | 24.671▼ | -0.204 (-0.82%) | 24.87 | 24.671 | 9,700 |
| IBIE | 25.955▼ | -0.285 (-1.09%) | 25.98 | 25.953 | 13,300 |
| IBIK | 25.635▼ | -0.39 (-1.50%) | 25.69 | 25.634 | 3,425 |
| IBLC | 43.815▲ | +2.505 (+6.06%) | 43.95 | 42.08 | 37,500 |
| IBND | 31.86▼ | -0.20 (-0.62%) | 32.07 | 31.86 | 61,924 |
| IBO | 0.649▲ | +0.205 (+46.17%) | 0.649 | 0.42 | 1,511,200 |
| IDA | 125.82▼ | -1.61 (-1.26%) | 128.40 | 125.71 | 821,700 |
| IDR | 45.88▲ | +2.94 (+6.85%) | 46.20 | 43.00 | 1,648,462 |
| IDU | 107.40▼ | -1.36 (-1.25%) | 109.1299 | 107.36 | 114,946 |
| IFLR | 51.0101▲ | +1.0288 (+2.06%) | 51.0101 | 50.1276 | 2,242 |
| IGC | 0.30▼ | -0.0361 (-10.74%) | 0.34 | 0.30 | 3,093,600 |
| IGM | 129.50▲ | +2.38 (+1.87%) | 129.53 | 127.83 | 519,803 |
| IGME | 28.281▼ | -0.105 (-0.37%) | 28.281 | 27.99 | 2,400 |
| IJK | 98.20▲ | +1.16 (+1.20%) | 98.20 | 97.22 | 199,940 |
| IJUL | 33.29▲ | +0.12 (+0.36%) | 33.40 | 33.29 | 5,400 |
| ILCG | 103.83▲ | +1.32 (+1.29%) | 103.83 | 103.02 | 78,700 |
| ILDR | 33.058▲ | +0.828 (+2.57%) | 33.09 | 32.40 | 21,500 |
| ILPT | 5.44▼ | -0.33 (-5.72%) | 5.76 | 5.425 | 625,740 |
| IMAR | 29.69▲ | +0.0634 (+0.21%) | 29.745 | 29.69 | 1,500 |
| IMDX | 5.41▲ | +0.22 (+4.24%) | 5.41 | 5.00 | 118,496 |
| IMNN | 3.75▼ | -0.04 (-1.06%) | 3.89 | 3.75 | 40,404 |
| INCO | 64.71▲ | +1.349 (+2.13%) | 64.71 | 63.953 | 29,326 |
| INDH | 42.3654▲ | +0.3718 (+0.89%) | 42.68 | 42.3654 | 13,937 |
| INM | 1.19▼ | -0.10 (-7.75%) | 1.29 | 1.18 | 147,419 |
| INMD | 14.36▼ | -0.20 (-1.37%) | 14.60 | 14.35 | 692,188 |
| INOD | 53.00▲ | +5.05 (+10.53%) | 53.07 | 48.5685 | 1,527,867 |
| INTG | 27.40▼ | -1.68 (-5.78%) | 30.00 | 27.40 | 24,200 |
| INVG | 25.816▼ | -0.05 (-0.19%) | 25.84 | 25.816 | 1,100 |
| INVH | 27.05▼ | -0.36 (-1.31%) | 27.45 | 27.02 | 9,540,800 |
| IOBT | 0.6645▲ | +0.0425 (+6.83%) | 0.67 | 0.6111 | 560,637 |
| IOO | 125.57▲ | +1.46 (+1.18%) | 125.57 | 124.61 | 249,000 |
| IOPP | 27.05▲ | +0.4616 (+1.74%) | 27.05 | 26.89 | 1,500 |
| IOR | 17.55▼ | -1.92 (-9.86%) | 19.47 | 17.55 | 1,900 |
| IPAR | 84.17▲ | +0.42 (+0.50%) | 84.184 | 81.9277 | 662,442 |
| IPM | 1.77▼ | -0.02 (-1.12%) | 1.83 | 1.77 | 20,200 |
| IQQQ | 44.74▲ | +0.6232 (+1.41%) | 44.75 | 44.37 | 126,700 |
| IRE | 6.75▲ | +1.29 (+23.63%) | 6.86 | 5.75 | 13,806,508 |
| IROQ | 26.96▲ | +0.21 (+0.79%) | 26.96 | 26.40 | 5,803 |
| IRT | 16.79▼ | -0.25 (-1.47%) | 17.00 | 16.78 | 10,493,900 |
| IRVH | 20.76▼ | -0.035 (-0.17%) | 20.76 | 20.75 | 200 |
| IRWD | 3.13▼ | -0.13 (-3.99%) | 3.34 | 3.12 | 5,338,369 |
| ISCG | 56.61▲ | +0.98 (+1.76%) | 56.63 | 55.80 | 22,800 |
| ISHP | 39.074▲ | +0.1157 (+0.30%) | 39.14 | 39.074 | 300 |
| ITOT | 148.68▲ | +1.32 (+0.90%) | 148.82 | 147.82 | 2,289,076 |
| ITRG | 4.41▲ | +0.35 (+8.62%) | 4.43 | 4.075 | 2,774,500 |
| ITT | 176.50▲ | +2.86 (+1.65%) | 176.62 | 172.81 | 1,470,100 |
| IUSG | 167.49▲ | +2.20 (+1.33%) | 167.49 | 166.04 | 473,074 |
| IVDA | 0.96▲ | +0.0794 (+9.02%) | 0.97 | 0.89 | 165,800 |
| IVES | 32.09▲ | +0.89 (+2.85%) | 32.145 | 31.52 | 834,244 |
| IVOL | 19.18▼ | -0.06 (-0.31%) | 19.24 | 19.17 | 557,600 |
| IVRS | 35.08▲ | +0.177 (+0.51%) | 35.18 | 35.08 | 1,200 |
| IVV | 683.49▲ | +5.99 (+0.88%) | 684.11 | 679.43 | 10,175,734 |
| IVW | 122.76▲ | +1.55 (+1.28%) | 122.80 | 121.79 | 1,322,660 |
| IWF | 473.50▲ | +6.24 (+1.34%) | 473.60 | 469.445 | 2,110,186 |
| IWL | 170.10▲ | +1.67 (+0.99%) | 170.10 | 169.12 | 53,675 |
| IWLG | 54.21▲ | +0.78 (+1.46%) | 54.22 | 53.49 | 33,300 |
| IWO | 329.61▲ | +5.33 (+1.64%) | 330.05 | 324.93 | 453,916 |
| IWY | 276.82▲ | +3.92 (+1.44%) | 276.82 | 274.4375 | 180,483 |
| IXN | 104.31▲ | +2.04 (+1.99%) | 104.31 | 103.11 | 299,138 |
| IYK | 67.05▼ | -0.27 (-0.40%) | 67.50 | 67.045 | 212,288 |
| IYW | 199.75▲ | +3.74 (+1.91%) | 199.80 | 197.32 | 865,072 |
| IYY | 165.70▲ | +1.57 (+0.96%) | 165.7498 | 164.69 | 44,872 |
| IZM | 1.25▲ | +0.12 (+10.62%) | 1.25 | 1.13 | 58,618 |
| JACS | 10.44▲ | +0.03 (+0.29%) | 10.44 | 10.411 | 1,100 |
| JADE | 61.373▲ | +0.477 (+0.78%) | 61.373 | 61.14 | 3,400 |
| JANX | 13.79▼ | -0.25 (-1.78%) | 14.50 | 13.76 | 7,577,300 |
| JBTM | 154.39▲ | +2.58 (+1.70%) | 154.54 | 151.31 | 1,092,361 |
| JCE | 15.84▲ | +0.20 (+1.28%) | 15.84 | 15.73 | 36,800 |
| JEDI | 24.2471▲ | +0.8407 (+3.59%) | 24.28 | 23.65 | 8,161 |
| JEPQ | 58.62▲ | +0.71 (+1.23%) | 58.637 | 58.16 | 3,986,700 |
| JGRO | 93.02▲ | +1.37 (+1.49%) | 93.045 | 92.11 | 380,900 |
| JHCR | 25.535▼ | -0.02 (-0.08%) | 25.55 | 25.535 | 200 |
| JHML | 80.33▲ | +0.57 (+0.71%) | 80.387 | 79.86 | 12,900 |
| JLS | 18.27▼ | -0.19 (-1.03%) | 18.45 | 18.26 | 6,100 |
| JOB | 0.19▼ | -0.0052 (-2.66%) | 0.20 | 0.19 | 661,500 |
| JQC | 5.01▼ | -0.01 (-0.20%) | 5.01 | 4.99 | 823,500 |
| JRE | 23.119▼ | -1.1475 (-4.73%) | 23.28 | 23.119 | 400 |
| JRSH | 2.92▼ | -0.06 (-2.01%) | 3.08 | 2.92 | 233,027 |
| JSI | 52.34 | +0.00 (+0.00%) | 52.34 | 52.30 | 152,300 |
| KARS | 30.8374▲ | +0.6874 (+2.28%) | 30.85 | 30.48 | 11,258 |