Technical stock screener for Closing Price: Greater Than 5 results.
Ideas for the best stocks to buy based on data for Dec 08, 2025.
Register FREE to see today's results| Symbol ⇑ | Price | Change | High | Low | Volume |
|---|---|---|---|---|---|
| VOOV | 204.19▼ | -0.61 (-0.30%) | 205.04 | 203.85 | 67,094 |
| VOR | 8.36▲ | +0.18 (+2.20%) | 8.57 | 7.99 | 245,600 |
| VOT | 284.36▼ | -0.81 (-0.28%) | 285.96 | 283.73 | 300,133 |
| VOTE | 80.337▼ | -0.319 (-0.40%) | 80.83 | 80.21 | 14,900 |
| VOX | 193.01▼ | -1.58 (-0.81%) | 194.93 | 192.26 | 176,188 |
| VOXR | 5.30▼ | -0.13 (-2.39%) | 5.535 | 5.13 | 2,016,368 |
| VOYA | 69.69▼ | -1.13 (-1.60%) | 70.70 | 69.47 | 949,392 |
| VOYG | 24.38▲ | +0.63 (+2.65%) | 24.87 | 22.23 | 3,859,707 |
| VPC | 18.99▲ | +0.02 (+0.11%) | 19.03 | 18.91 | 12,100 |
| VPG | 37.89▼ | -1.12 (-2.87%) | 39.10 | 37.76 | 176,900 |
| VPL | 91.39▼ | -0.34 (-0.37%) | 91.77 | 91.27 | 590,718 |
| VPLS | 78.335▼ | -0.09 (-0.11%) | 78.49 | 78.24 | 102,106 |
| VPU | 185.63▼ | -2.16 (-1.15%) | 188.31 | 185.28 | 346,918 |
| VPV | 10.42 | +0.00 (+0.00%) | 10.45 | 10.37 | 61,000 |
| VRAI | 23.908▼ | -0.201 (-0.83%) | 24.08 | 23.908 | 900 |
| VRCA | 8.11▼ | -0.70 (-7.95%) | 9.4989 | 7.90 | 182,588 |
| VRDN | 31.88▼ | -0.14 (-0.44%) | 32.87 | 31.71 | 994,338 |
| VRE | 14.18▼ | -0.10 (-0.70%) | 14.54 | 14.17 | 604,356 |
| VREX | 11.46▼ | -0.12 (-1.04%) | 11.69 | 11.4401 | 201,653 |
| VRIG | 25.105 | +0.00 (+0.00%) | 25.11 | 25.10 | 169,812 |
| VRM | 22.18▲ | +2.07 (+10.29%) | 22.18 | 19.19 | 6,000 |
| VRNS | 31.53▲ | +1.33 (+4.40%) | 31.88 | 30.30 | 2,588,100 |
| VRP | 24.43▲ | +0.01 (+0.04%) | 24.45 | 24.43 | 499,466 |
| VRRM | 21.10▼ | -0.28 (-1.31%) | 21.44 | 21.00 | 2,077,538 |
| VRSK | 218.96▼ | -2.28 (-1.03%) | 221.125 | 216.141 | 1,482,745 |
| VRSN | 250.95▲ | +1.41 (+0.57%) | 251.01 | 247.06 | 628,600 |
| VRT | 185.61▼ | -3.41 (-1.80%) | 188.50 | 182.00 | 4,880,797 |
| VRTL | 67.34▼ | -2.5773 (-3.69%) | 69.166 | 65.09 | 90,450 |
| VRTS | 159.17▼ | -2.62 (-1.62%) | 163.14 | 157.60 | 88,912 |
| VRTX | 442.04▼ | -13.44 (-2.95%) | 457.17 | 439.80 | 1,504,581 |
| VSAT | 36.98▲ | +2.02 (+5.78%) | 37.17 | 35.125 | 1,783,572 |
| VSCO | 50.65▲ | +1.60 (+3.26%) | 51.66 | 46.65 | 5,160,300 |
| VSDA | 52.658▼ | -0.46 (-0.87%) | 53.07 | 52.65 | 4,100 |
| VSEC | 167.35▼ | -2.06 (-1.22%) | 171.805 | 165.85 | 236,601 |
| VSH | 15.28▲ | +0.08 (+0.53%) | 15.40 | 15.12 | 1,001,931 |
| VSHY | 21.915▼ | -0.0405 (-0.18%) | 21.915 | 21.915 | 77 |
| VSLU | 44.06▼ | -0.16 (-0.36%) | 44.18 | 43.94 | 30,816 |
| VSMV | 54.956▼ | -0.39 (-0.70%) | 55.21 | 54.93 | 3,600 |
| VSOL | 17.41▲ | +0.205 (+1.19%) | 18.01 | 17.27 | 60,700 |
| VSS | 143.34▼ | -0.43 (-0.30%) | 143.96 | 143.10 | 350,543 |
| VST | 166.12▼ | -1.05 (-0.63%) | 167.82 | 164.065 | 4,190,760 |
| VSTL | 13.5641▼ | -0.1934 (-1.41%) | 13.7215 | 13.30 | 66,992 |
| VSTM | 10.25▼ | -0.11 (-1.06%) | 10.50 | 9.951 | 1,456,585 |
| VSTS | 7.40▲ | +0.40 (+5.71%) | 7.71 | 7.27 | 4,459,800 |
| VT | 141.13▼ | -0.43 (-0.30%) | 141.78 | 140.82 | 3,191,365 |
| VTC | 77.83▼ | -0.1222 (-0.16%) | 77.98 | 77.6901 | 90,703 |
| VTEB | 50.19▼ | -0.04 (-0.08%) | 50.24 | 50.19 | 5,638,521 |
| VTES | 101.472▲ | +0.042 (+0.04%) | 101.48 | 101.44 | 78,800 |
| VTG | 76.16▼ | -0.09 (-0.12%) | 76.27 | 76.0392 | 34,596 |
| VTHR | 301.29▼ | -1.15 (-0.38%) | 302.78 | 300.88 | 14,000 |
| VTI | 336.57▼ | -0.99 (-0.29%) | 338.20 | 335.6012 | 3,532,782 |
| VTIP | 50.11▼ | -0.04 (-0.08%) | 50.15 | 50.09 | 2,278,961 |
| VTLE | 18.97 | +0.00 (+0.00%) | 19.15 | 18.70 | 680,500 |
| VTMX | 31.32▲ | +0.26 (+0.84%) | 31.42 | 31.055 | 79,400 |
| VTN | 11.61▼ | -0.06 (-0.51%) | 11.68 | 11.55 | 58,700 |
| VTOL | 36.12▼ | -0.52 (-1.42%) | 37.01 | 36.07 | 159,000 |
| VTP | 76.43▼ | -0.09 (-0.12%) | 76.525 | 76.35 | 28,293 |
| VTR | 81.00▲ | +0.39 (+0.48%) | 81.85 | 80.62 | 2,982,033 |
| VTRS | 11.09▲ | +0.16 (+1.46%) | 11.29 | 10.94 | 9,337,100 |
| VTS | 21.62▲ | +0.09 (+0.42%) | 21.76 | 21.365 | 263,972 |
| VTV | 189.44▼ | -0.92 (-0.48%) | 190.55 | 189.165 | 2,576,068 |
| VTVT | 30.51▲ | +3.16 (+11.55%) | 31.50 | 28.0783 | 10,102 |
| VTWG | 241.99▲ | +0.27 (+0.11%) | 244.24 | 241.75 | 12,400 |
| VTWO | 101.46▲ | +0.07 (+0.07%) | 102.18 | 101.17 | 1,464,300 |
| VTWV | 161.60▼ | -0.21 (-0.13%) | 162.63 | 161.60 | 6,700 |
| VTYX | 8.80▲ | +0.08 (+0.92%) | 9.1293 | 8.71 | 1,862,989 |
| VUG | 493.14▼ | -0.95 (-0.19%) | 495.70 | 491.21 | 780,255 |
| VUS | 25.177 | +0.00 (+0.00%) | 25.24 | 25.177 | 300 |
| VUSE | 66.17▼ | -0.385 (-0.58%) | 66.52 | 66.09 | 4,400 |
| VUSI | 50.23▲ | +0.03 (+0.06%) | 50.23 | 50.23 | 0 |
| VV | 315.76▼ | -0.95 (-0.30%) | 317.12 | 314.941 | 235,775 |
| VVV | 31.31▲ | +0.81 (+2.66%) | 31.39 | 30.26 | 2,738,183 |
| VVX | 54.96▼ | -0.59 (-1.06%) | 56.934 | 54.21 | 265,500 |
| VWAV | 9.57▼ | -0.16 (-1.64%) | 10.05 | 9.44 | 173,836 |
| VWO | 54.20▼ | -0.20 (-0.37%) | 54.37 | 54.0637 | 8,605,264 |
| VWOB | 67.29▼ | -0.24 (-0.36%) | 67.49 | 67.2411 | 999,519 |
| VXF | 212.70▼ | -0.36 (-0.17%) | 213.98 | 212.29 | 827,158 |
| VXUS | 75.22▼ | -0.16 (-0.21%) | 75.52 | 75.0601 | 5,046,789 |
| VYM | 144.78▼ | -0.43 (-0.30%) | 145.58 | 144.64 | 1,443,256 |
| VYMI | 88.1225▼ | -0.3375 (-0.38%) | 88.52 | 88.03 | 792,595 |
| VYX | 9.61▼ | -0.31 (-3.13%) | 9.97 | 9.44 | 1,709,108 |
| VZ | 41.30▼ | -0.39 (-0.94%) | 41.75 | 40.92 | 19,540,451 |
| W | 93.82▼ | -1.39 (-1.46%) | 98.14 | 93.42 | 3,056,300 |
| WAB | 212.20▼ | -2.75 (-1.28%) | 216.03 | 210.32 | 594,417 |
| WABC | 48.15▲ | +0.56 (+1.18%) | 48.51 | 47.285 | 88,805 |
| WABF | 25.385▼ | -0.052 (-0.20%) | 25.39 | 25.385 | 500 |
| WAFD | 32.27▲ | +0.13 (+0.40%) | 32.72 | 32.00 | 504,500 |
| WAL | 84.24▼ | -1.12 (-1.31%) | 86.38 | 83.81 | 977,955 |
| WANT | 48.63▼ | -2.14 (-4.22%) | 50.0802 | 48.4271 | 21,548 |
| WAR | 25.918▲ | +0.358 (+1.40%) | 25.918 | 25.77 | 9,900 |
| WASH | 29.64▲ | +0.55 (+1.89%) | 29.75 | 29.23 | 97,720 |
| WAT | 392.75▼ | -2.06 (-0.52%) | 395.46 | 387.19 | 675,900 |
| WATT | 5.97▼ | -0.29 (-4.63%) | 6.322 | 5.86 | 45,100 |
| WAVE | 6.97▲ | +0.318 (+4.78%) | 7.11 | 6.72 | 8,621 |
| WAY | 33.21▼ | -1.14 (-3.32%) | 34.29 | 33.14 | 2,299,359 |
| WB | 10.24▼ | -0.18 (-1.73%) | 10.49 | 10.17 | 1,401,900 |
| WBD | 27.23▲ | +1.15 (+4.41%) | 28.17 | 26.84 | 166,060,200 |
| WBI | 21.75▼ | -0.97 (-4.27%) | 22.995 | 21.60 | 317,100 |
| WBIF | 30.9807▼ | -0.1653 (-0.53%) | 31.0455 | 30.97 | 4,896 |
| WBIG | 23.5213▼ | -0.1061 (-0.45%) | 23.59 | 23.5213 | 10,354 |