Technical stock screener for Volume Down 10% to 25% from Last results.
Ideas for the best stocks to buy based on data for Sep 17, 2025.
Register FREE to see today's results| Symbol ⇑ | Price | Change | High | Low | Volume |
|---|---|---|---|---|---|
| ES | 63.30▼ | -0.12 (-0.19%) | 64.16 | 63.23 | 2,582,843 |
| ESGE | 43.30▲ | +0.20 (+0.46%) | 43.60 | 43.05 | 1,023,010 |
| ESN | 16.844▲ | +0.0109 (+0.06%) | 16.92 | 16.819 | 19,400 |
| ESQ | 100.55▲ | +1.24 (+1.25%) | 102.84 | 99.35 | 78,289 |
| ESRT | 7.51▼ | -0.19 (-2.47%) | 7.78 | 7.50 | 1,455,900 |
| ETD | 29.20▲ | +0.07 (+0.24%) | 30.11 | 29.02 | 244,878 |
| ETG | 20.97▲ | +0.01 (+0.05%) | 21.09 | 20.81 | 74,600 |
| ETY | 15.79▼ | -0.01 (-0.06%) | 15.89 | 15.70 | 129,500 |
| EUDA | 1.05▼ | -0.05 (-4.55%) | 1.12 | 1.05 | 78,430 |
| EVV | 10.19▼ | -0.05 (-0.49%) | 10.26 | 10.18 | 275,500 |
| EVYM | 49.6398▲ | +0.0886 (+0.18%) | 49.67 | 49.6398 | 6,622 |
| EWU | 41.79▼ | -0.10 (-0.24%) | 42.12 | 41.69 | 1,987,899 |
| EXLS | 42.57▲ | +0.24 (+0.57%) | 43.21 | 42.245 | 1,386,788 |
| EXPE | 225.18▲ | +0.20 (+0.09%) | 228.175 | 222.97 | 1,186,799 |
| EXPO | 68.99▼ | -0.68 (-0.98%) | 71.015 | 68.76 | 373,656 |
| EXR | 143.18▼ | -0.24 (-0.17%) | 145.84 | 142.66 | 738,100 |
| FANG | 140.47▲ | +2.05 (+1.48%) | 142.32 | 136.5336 | 2,084,484 |
| FARX | 26.3653▼ | -0.1245 (-0.47%) | 26.3653 | 26.3653 | 164 |
| FBL | 48.65▼ | -0.39 (-0.80%) | 49.50 | 47.45 | 421,180 |
| FBLG | 0.5254▼ | -0.0041 (-0.77%) | 0.546 | 0.5221 | 245,092 |
| FBNC | 53.09▲ | +0.17 (+0.32%) | 54.54 | 52.97 | 246,364 |
| FBND | 46.54▼ | -0.09 (-0.19%) | 46.7493 | 46.4959 | 2,479,633 |
| FCT | 9.95▼ | -0.01 (-0.10%) | 9.99 | 9.92 | 108,100 |
| FCX | 45.09▼ | -0.21 (-0.46%) | 46.29 | 44.7813 | 8,951,835 |
| FDCF | 49.4653▼ | -0.0147 (-0.03%) | 49.65 | 48.954 | 23,769 |
| FDVV | 55.57▲ | +0.11 (+0.20%) | 55.845 | 55.26 | 711,266 |
| FEBT | 36.753▼ | -0.0287 (-0.08%) | 36.827 | 36.69 | 2,700 |
| FELC | 36.92▼ | -0.01 (-0.03%) | 37.03 | 36.64 | 1,462,910 |
| FELE | 94.41▼ | -0.39 (-0.41%) | 96.55 | 93.825 | 214,593 |
| FELG | 40.52▼ | -0.18 (-0.44%) | 40.719 | 40.1791 | 227,805 |
| FESM | 36.05▲ | +0.04 (+0.11%) | 36.90 | 35.87 | 367,766 |
| FFC | 16.93▲ | +0.09 (+0.53%) | 16.98 | 16.81 | 184,500 |
| FFIV | 323.81▲ | +0.08 (+0.02%) | 326.00 | 320.5409 | 258,123 |
| FGSM | 29.3047▼ | -0.0489 (-0.17%) | 29.602 | 29.3047 | 1,856 |
| FIDI | 24.59▼ | -0.145 (-0.59%) | 24.83 | 24.59 | 49,340 |
| FINT | 30.5451▼ | -0.0486 (-0.16%) | 30.595 | 30.5451 | 2,817 |
| FISI | 26.42▲ | +0.13 (+0.49%) | 27.125 | 26.35 | 142,333 |
| FITE | 82.519▲ | +0.319 (+0.39%) | 83.03 | 81.859 | 6,800 |
| FIVA | 31.26▼ | -0.15 (-0.48%) | 31.48 | 31.2099 | 84,882 |
| FLGT | 22.03▲ | +0.09 (+0.41%) | 22.29 | 21.61 | 194,551 |
| FLNG | 24.93▲ | +0.15 (+0.61%) | 25.10 | 24.70 | 480,989 |
| FLNT | 2.00▼ | -0.11 (-5.21%) | 2.13 | 2.00 | 60,814 |
| FLOC | 16.09▼ | -0.72 (-4.28%) | 17.00 | 16.015 | 322,016 |
| FLSW | 38.3957▼ | -0.1753 (-0.45%) | 38.6252 | 38.3957 | 3,523 |
| FLUD | 25.025▲ | +0.0149 (+0.06%) | 25.0578 | 25.02 | 7,443 |
| FLY | 43.36▼ | -0.49 (-1.12%) | 44.59 | 43.16 | 503,400 |
| FLYE | 0.731▼ | -0.0416 (-5.38%) | 0.773 | 0.731 | 516,749 |
| FLYW | 13.53▲ | +0.18 (+1.35%) | 13.92 | 13.385 | 1,832,980 |
| FMED | 24.2436▼ | -0.1764 (-0.72%) | 24.48 | 24.2436 | 3,875 |
| FMUB | 51.09▲ | +0.02 (+0.04%) | 51.22 | 51.02 | 22,000 |
| FNDB | 25.61▲ | +0.07 (+0.27%) | 25.79 | 25.51 | 74,147 |
| FNDE | 36.31▲ | +0.19 (+0.53%) | 36.52 | 36.1115 | 1,407,925 |
| FNDF | 42.97▼ | -0.18 (-0.42%) | 43.345 | 42.7966 | 1,351,194 |
| FNV | 200.88▲ | +0.45 (+0.22%) | 203.62 | 197.30 | 585,000 |
| FOA | 24.62▲ | +0.09 (+0.37%) | 25.19 | 24.44 | 78,707 |
| FOXY | 27.8296▼ | -0.1393 (-0.50%) | 27.8296 | 27.709 | 3,403 |
| FPXI | 59.295▼ | -0.24 (-0.40%) | 59.71 | 59.13 | 4,082 |
| FRO | 23.83▲ | +0.17 (+0.72%) | 24.09 | 23.68 | 2,183,300 |
| FRPT | 53.42▼ | -0.61 (-1.13%) | 55.89 | 53.35 | 1,659,764 |
| FSEC | 44.44▼ | -0.01 (-0.02%) | 44.6799 | 44.42 | 191,742 |
| FSI | 10.18▼ | -0.03 (-0.29%) | 10.43 | 9.861 | 48,200 |
| FSLY | 8.63▲ | +0.21 (+2.49%) | 8.825 | 8.302 | 4,793,149 |
| FSV | 203.21▲ | +0.54 (+0.27%) | 205.50 | 202.82 | 101,840 |
| FTCE | 23.685▲ | +0.0574 (+0.24%) | 23.73 | 23.51 | 4,300 |
| FTDS | 55.2187▲ | +0.0253 (+0.05%) | 55.29 | 55.18 | 544 |
| FTEK | 3.05▼ | -0.23 (-7.01%) | 3.2875 | 2.99 | 487,092 |
| FTGC | 25.95▼ | -0.365 (-1.39%) | 26.18 | 25.87 | 345,000 |
| FTI | 39.22▲ | +0.21 (+0.54%) | 39.52 | 38.6986 | 4,018,744 |
| FTNT | 80.29▲ | +0.51 (+0.64%) | 80.8742 | 79.72 | 4,978,222 |
| FVAL | 68.6135▲ | +0.0835 (+0.12%) | 68.8985 | 68.5601 | 20,838 |
| FVD | 45.95▲ | +0.10 (+0.22%) | 46.35 | 45.82 | 463,717 |
| FWONA | 92.42▲ | +1.24 (+1.36%) | 93.20 | 90.63 | 62,556 |
| FXG | 63.3751▼ | -0.3349 (-0.53%) | 64.11 | 63.3751 | 9,793 |
| FXL | 167.608▲ | +0.138 (+0.08%) | 168.14 | 166.12 | 6,620 |
| FXU | 43.99▲ | +0.16 (+0.37%) | 44.31 | 43.91 | 246,529 |
| GANX | 1.58▼ | -0.05 (-3.07%) | 1.67 | 1.58 | 414,292 |
| GBDC | 14.11▲ | +0.03 (+0.21%) | 14.275 | 14.07 | 1,164,104 |
| GBFH | 40.00▲ | +0.28 (+0.70%) | 40.81 | 39.75 | 21,439 |
| GBIL | 100.12▲ | +0.02 (+0.02%) | 100.12 | 100.10 | 511,843 |
| GBLD | 18.7607▼ | -0.1443 (-0.76%) | 18.7607 | 18.7607 | 47 |
| GBUG | 33.56▼ | -0.37 (-1.09%) | 34.215 | 33.07 | 80,500 |
| GDDY | 144.09▼ | -0.05 (-0.03%) | 146.135 | 143.615 | 1,231,109 |
| GDYN | 7.58▼ | -0.03 (-0.39%) | 7.815 | 7.48 | 816,474 |
| GEHC | 76.63▼ | -0.85 (-1.10%) | 78.68 | 76.11 | 2,925,422 |
| GENC | 14.73▼ | -0.38 (-2.51%) | 15.48 | 14.72 | 27,200 |
| GEV | 614.79▼ | -3.12 (-0.50%) | 619.1138 | 601.90 | 1,974,277 |
| GGG | 84.80▲ | +0.05 (+0.06%) | 86.555 | 84.545 | 717,144 |
| GGR | 0.33▲ | +0.0029 (+0.89%) | 0.3316 | 0.3294 | 582,562 |
| GGUS | 62.5952▼ | -0.2502 (-0.40%) | 62.79 | 62.4186 | 9,516 |
| GHM | 52.28▼ | -0.02 (-0.04%) | 54.30 | 51.50 | 94,022 |
| GHY | 13.24▼ | -0.01 (-0.08%) | 13.33 | 13.22 | 96,300 |
| GL | 142.80▲ | +1.94 (+1.38%) | 143.815 | 140.75 | 454,843 |
| GLOB | 56.36▼ | -0.44 (-0.77%) | 58.42 | 55.84 | 1,368,600 |
| GLRY | 36.235▼ | -0.165 (-0.45%) | 36.49 | 36.02 | 18,400 |
| GLV | 5.92▼ | -0.06 (-1.00%) | 5.97 | 5.90 | 35,600 |
| GLW | 76.88▼ | -1.82 (-2.31%) | 78.68 | 76.15 | 10,586,300 |
| GM | 58.73▲ | +0.27 (+0.46%) | 59.57 | 58.22 | 5,208,498 |
| GME | 26.10▼ | -0.24 (-0.91%) | 26.47 | 25.58 | 7,843,600 |
| GNMA | 44.6346▼ | -0.1104 (-0.25%) | 44.82 | 44.63 | 16,374 |
| GNRC | 181.29▼ | -2.32 (-1.26%) | 184.93 | 179.55 | 682,689 |