Technical stock screener for Closing Marubozu results.
Ideas for the best stocks to buy based on data for Dec 17, 2025.
Register FREE to see today's results| Symbol ⇑ | Price | Change | High | Low | Volume |
|---|---|---|---|---|---|
| IVES | 30.51▼ | -1.02 (-3.24%) | 31.67 | 30.49 | 1,093,312 |
| IVRS | 34.5568▼ | -0.4322 (-1.24%) | 34.76 | 34.5568 | 172 |
| IVV | 672.41▼ | -7.43 (-1.09%) | 681.35 | 672.16 | 32,809,874 |
| IVW | 119.77▼ | -2.29 (-1.88%) | 122.15 | 119.73 | 1,701,552 |
| IWB | 366.93▼ | -3.93 (-1.06%) | 371.77 | 366.87 | 1,576,700 |
| IWF | 461.36▼ | -8.43 (-1.79%) | 470.39 | 461.18 | 1,835,152 |
| IWFG | 51.886▼ | -0.972 (-1.84%) | 52.26 | 51.886 | 2,400 |
| IWL | 167.03▼ | -2.10 (-1.24%) | 169.36 | 167.01 | 56,200 |
| IWLG | 52.70▼ | -1.01 (-1.88%) | 53.73 | 52.70 | 47,100 |
| IWP | 136.23▼ | -1.50 (-1.09%) | 138.7742 | 136.20 | 1,347,397 |
| IWV | 380.47▼ | -4.21 (-1.09%) | 385.46 | 380.38 | 196,906 |
| IWY | 269.44▼ | -5.19 (-1.89%) | 274.63 | 269.31 | 254,876 |
| IX | 28.40▼ | -0.48 (-1.66%) | 28.85 | 28.39 | 218,200 |
| IXN | 100.58▼ | -2.26 (-2.20%) | 102.97 | 100.55 | 256,223 |
| IXUS | 82.57▼ | -0.54 (-0.65%) | 83.28 | 82.5413 | 9,442,259 |
| IYC | 103.62▼ | -0.67 (-0.64%) | 104.86 | 103.58 | 83,262 |
| IYW | 193.00▼ | -4.17 (-2.11%) | 197.39 | 192.93 | 768,132 |
| IYY | 162.88▼ | -1.79 (-1.09%) | 165.0668 | 162.86 | 23,820 |
| JABS | 50.33▲ | +0.01 (+0.02%) | 50.33 | 50.26 | 200 |
| JACK | 19.51▼ | -0.88 (-4.32%) | 20.61 | 19.49 | 644,447 |
| JADE | 60.132▼ | -0.495 (-0.82%) | 60.70 | 60.132 | 1,800 |
| JANT | 40.5754▼ | -0.2603 (-0.64%) | 40.85 | 40.5754 | 4,460 |
| JANX | 14.10▼ | -0.55 (-3.75%) | 14.99 | 14.02 | 2,629,854 |
| JAPN | 25.50▼ | -0.101 (-0.39%) | 25.65 | 25.486 | 12,800 |
| JAZZ | 164.92▼ | -4.81 (-2.83%) | 172.00 | 164.78 | 1,119,400 |
| JBIO | 15.68▼ | -0.36 (-2.24%) | 16.59 | 15.58 | 378,600 |
| JBLU | 4.77▼ | -0.17 (-3.44%) | 5.095 | 4.75 | 16,502,819 |
| JCE | 15.47▼ | -0.17 (-1.09%) | 15.74 | 15.47 | 33,200 |
| JCHI | 54.3491▼ | -0.0399 (-0.07%) | 54.95 | 54.3491 | 1,690 |
| JDIV | 52.798▼ | -0.435 (-0.82%) | 52.87 | 52.798 | 500 |
| JDVI | 35.1528▼ | -0.2132 (-0.60%) | 35.38 | 35.1528 | 800 |
| JDVL | 27.015▼ | -0.184 (-0.68%) | 27.24 | 27.015 | 100 |
| JEPI | 57.24▼ | -0.28 (-0.49%) | 57.66 | 57.21 | 6,219,700 |
| JEPQ | 57.14▼ | -0.98 (-1.69%) | 58.28 | 57.125 | 5,465,000 |
| JETS | 28.31▼ | -0.44 (-1.53%) | 29.1399 | 28.265 | 4,286,179 |
| JFLI | 50.164▼ | -0.3518 (-0.70%) | 50.35 | 50.164 | 2,500 |
| JGLO | 66.47▼ | -0.56 (-0.84%) | 67.03 | 66.43 | 476,800 |
| JGRO | 90.74▼ | -1.76 (-1.90%) | 92.692 | 90.71 | 426,900 |
| JHAI | 25.8716▼ | -0.7704 (-2.89%) | 26.515 | 25.8716 | 5,898 |
| JHEM | 32.01▼ | -0.21 (-0.65%) | 32.43 | 32.01 | 7,945 |
| JHI | 13.51▼ | -0.05 (-0.37%) | 13.60 | 13.50 | 10,100 |
| JHID | 37.7075▼ | -0.1745 (-0.46%) | 37.88 | 37.7075 | 1,067 |
| JHLN | 24.9915▲ | +0.0195 (+0.08%) | 24.9915 | 24.97 | 4,915 |
| JHML | 79.2493▼ | -0.6807 (-0.85%) | 80.1333 | 79.2493 | 18,498 |
| JIG | 71.246▼ | -0.844 (-1.17%) | 72.24 | 71.246 | 36,700 |
| JIRE | 73.53▼ | -0.52 (-0.70%) | 74.15 | 73.52 | 2,460,700 |
| JIVE | 78.246▼ | -0.164 (-0.21%) | 78.78 | 78.24 | 181,200 |
| JMIA | 11.85▼ | -0.24 (-1.99%) | 12.75 | 11.83 | 3,961,973 |
| JMID | 29.0709▼ | -0.2171 (-0.74%) | 29.29 | 29.0709 | 1,417 |
| JMOM | 67.20▼ | -0.79 (-1.16%) | 68.18 | 67.20 | 74,592 |
| JMSI | 50.44▲ | +0.05 (+0.10%) | 50.44 | 50.25 | 25,000 |
| JOBY | 13.20▼ | -0.87 (-6.18%) | 14.50 | 13.18 | 17,709,667 |
| JOET | 41.80▼ | -0.44 (-1.04%) | 42.472 | 41.80 | 25,445 |
| JPAN | 35.514▼ | -2.255 (-5.97%) | 35.87 | 35.514 | 1,100 |
| JPEF | 73.592▼ | -0.638 (-0.86%) | 74.38 | 73.592 | 60,100 |
| JPIN | 68.62▼ | -0.37 (-0.54%) | 69.1099 | 68.62 | 27,401 |
| JPSE | 50.84▼ | -0.39 (-0.76%) | 51.42 | 50.84 | 11,400 |
| JPXN | 85.5646▼ | -1.2054 (-1.39%) | 86.23 | 85.5646 | 2,690 |
| JQUA | 62.95▼ | -0.39 (-0.62%) | 63.6058 | 62.91 | 427,670 |
| JRE | 24.387▲ | +0.097 (+0.40%) | 24.459 | 24.387 | 200 |
| JSMD | 81.2006▼ | -1.2411 (-1.51%) | 83.08 | 81.197 | 42,957 |
| JSML | 73.2037▼ | -1.271 (-1.71%) | 74.94 | 73.11 | 11,608 |
| JSTC | 20.0825▼ | -0.1875 (-0.93%) | 20.35 | 20.07 | 3,594 |
| JTEK | 86.96▼ | -2.10 (-2.36%) | 89.667 | 86.87 | 244,500 |
| JULT | 44.2908▼ | -0.3132 (-0.70%) | 44.4446 | 44.2908 | 4,177 |
| JUNW | 33.149▼ | -0.0639 (-0.19%) | 33.21 | 33.149 | 2,100 |
| JUSA | 60.4536▼ | -0.7064 (-1.16%) | 60.785 | 60.4536 | 479 |
| JUST | 94.65▼ | -1.03 (-1.08%) | 96.00 | 94.65 | 16,777 |
| JVAL | 48.98▼ | -0.397 (-0.80%) | 49.4799 | 48.9463 | 12,651 |
| JZ | 1.35▼ | -0.03 (-2.17%) | 1.48 | 1.35 | 3,100 |
| KBAB | 22.657▼ | -0.7958 (-3.39%) | 23.90 | 22.657 | 4,000 |
| KBDU | 25.9814▲ | +0.1306 (+0.51%) | 27.58 | 25.9814 | 6,671 |
| KDEF | 42.36▼ | -1.10 (-2.53%) | 43.42 | 42.36 | 28,800 |
| KDP | 28.05▼ | -0.54 (-1.89%) | 28.73 | 28.015 | 15,449,994 |
| KEMQ | 24.905▼ | -0.225 (-0.90%) | 25.2672 | 24.9033 | 4,001 |
| KEMX | 36.475▼ | -0.258 (-0.70%) | 37.06 | 36.47 | 4,400 |
| KJD | 18.435▼ | -0.3629 (-1.93%) | 19.19 | 18.435 | 3,121 |
| KLAC | 1,172.02▼ | -51.35 (-4.20%) | 1,233.56 | 1,169.39 | 913,831 |
| KLAR | 29.45▼ | -1.35 (-4.38%) | 31.4399 | 29.45 | 2,525,039 |
| KLIP | 30.218▼ | -0.172 (-0.57%) | 30.70 | 30.20 | 119,731 |
| KMID | 24.38▼ | -0.10 (-0.41%) | 24.6182 | 24.37 | 21,120 |
| KNCT | 128.64▼ | -2.18 (-1.67%) | 131.51 | 128.64 | 5,800 |
| KNRX | 1.5101▼ | -0.0799 (-5.03%) | 1.87 | 1.50 | 13,830 |
| KOID | 30.235▼ | -0.439 (-1.43%) | 30.75 | 30.21 | 32,200 |
| KOMP | 59.37▼ | -1.10 (-1.82%) | 60.94 | 59.3575 | 171,668 |
| KOPN | 2.29▼ | -0.21 (-8.40%) | 2.645 | 2.28 | 3,524,571 |
| KPTI | 6.02▼ | -0.31 (-4.90%) | 6.769 | 5.99 | 149,218 |
| KQQQ | 27.6448▼ | -0.5942 (-2.10%) | 28.46 | 27.63 | 72,016 |
| KR | 63.81▲ | +1.71 (+2.75%) | 63.90 | 62.10 | 5,539,588 |
| KRBN | 35.25▼ | -0.25 (-0.70%) | 35.56 | 35.22 | 27,600 |
| KRC | 38.95▼ | -0.78 (-1.96%) | 40.31 | 38.94 | 821,853 |
| KRKR | 4.35▼ | -0.2811 (-6.07%) | 4.64 | 4.35 | 6,108 |
| KRNT | 13.48▼ | -0.20 (-1.46%) | 14.40 | 13.45 | 380,608 |
| KSA | 35.83▼ | -0.26 (-0.72%) | 36.12 | 35.81 | 416,676 |
| KSCP | 4.32▼ | -0.55 (-11.29%) | 4.935 | 4.31 | 659,365 |
| KT | 19.05▲ | +0.34 (+1.82%) | 19.05 | 18.71 | 3,113,800 |
| KTEC | 16.03▼ | -0.14 (-0.87%) | 16.33 | 16.02 | 155,200 |
| KURE | 18.00▼ | -0.01 (-0.06%) | 18.195 | 18.00 | 8,990 |
| KVLE | 27.2889▼ | -0.2141 (-0.78%) | 27.48 | 27.2889 | 1,459 |
| KW | 9.94▲ | +0.19 (+1.95%) | 9.945 | 9.80 | 745,871 |