Technical stock screener for Volume Down 25% to 50% from Last 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 |
|---|---|---|---|---|---|
| IBBQ | 28.629▲ | +0.649 (+2.32%) | 28.712 | 28.03 | 24,400 |
| IBGB | 24.671▼ | -0.204 (-0.82%) | 24.87 | 24.671 | 9,700 |
| IBGK | 23.6402▼ | -0.2097 (-0.88%) | 23.6402 | 23.6402 | 3 |
| IBIH | 26.025▼ | -0.355 (-1.35%) | 26.06 | 26.02 | 13,500 |
| IBND | 31.86▼ | -0.20 (-0.62%) | 32.07 | 31.86 | 61,924 |
| IBOT | 52.303▲ | +0.6416 (+1.24%) | 52.399 | 52.22 | 5,400 |
| IBUF | 29.02▲ | +0.096 (+0.33%) | 29.11 | 28.96 | 11,612 |
| IBUY | 75.491▲ | +0.3548 (+0.47%) | 75.686 | 75.47 | 2,400 |
| ICL | 4.98▲ | +0.02 (+0.40%) | 5.00 | 4.945 | 728,600 |
| ICLN | 16.44▲ | +0.26 (+1.61%) | 16.51 | 16.27 | 2,193,759 |
| IDE | 12.10▲ | +0.07 (+0.58%) | 12.16 | 12.07 | 22,400 |
| IDLV | 34.41▲ | +0.13 (+0.38%) | 34.435 | 34.29 | 17,862 |
| IDRV | 38.43▲ | +0.725 (+1.92%) | 38.59 | 38.09 | 16,400 |
| IDX | 17.21▲ | +0.01 (+0.06%) | 17.249 | 17.17 | 45,014 |
| IFBD | 0.9476▲ | +0.0276 (+3.00%) | 0.9477 | 0.9476 | 3,887 |
| IGI | 16.38▼ | -0.02 (-0.12%) | 16.42 | 16.35 | 18,200 |
| IGME | 28.281▼ | -0.105 (-0.37%) | 28.281 | 27.99 | 2,400 |
| IGOV | 41.37▼ | -0.81 (-1.92%) | 41.8151 | 41.3301 | 90,410 |
| IHDG | 48.56▲ | +0.34 (+0.71%) | 48.7499 | 48.56 | 104,733 |
| IHG | 142.85▲ | +2.39 (+1.70%) | 143.59 | 141.90 | 152,122 |
| IHT | 1.32▲ | +0.0013 (+0.10%) | 1.3499 | 1.31 | 5,775 |
| IIGD | 24.9051▼ | -0.0049 (-0.02%) | 24.915 | 24.9051 | 1,308 |
| IJS | 115.42 | +0.00 (+0.00%) | 115.8149 | 115.152 | 187,629 |
| ILAG | 0.3324▼ | -0.0177 (-5.06%) | 0.4469 | 0.2735 | 95,636 |
| ILF | 30.20▲ | +0.03 (+0.10%) | 30.55 | 30.15 | 2,824,063 |
| ILS | 20.325▼ | -0.015 (-0.07%) | 20.34 | 20.31 | 7,300 |
| IMA | 6.18▼ | -0.01 (-0.16%) | 6.275 | 6.15 | 26,248 |
| IMCB | 83.12▲ | +0.45 (+0.54%) | 83.38 | 82.82 | 44,000 |
| IMCV | 82.40▲ | +0.15 (+0.18%) | 82.74 | 82.32 | 28,200 |
| IMOS | 27.92▼ | -0.27 (-0.96%) | 28.2486 | 27.91 | 3,323 |
| IMRA | 17.25▲ | +0.63 (+3.79%) | 17.25 | 16.81 | 5,800 |
| INCM | 28.07▼ | -0.04 (-0.14%) | 28.26 | 28.05 | 236,100 |
| INDY | 49.29▲ | +0.82 (+1.69%) | 49.63 | 48.985 | 164,710 |
| INFO | 24.436▲ | +0.1216 (+0.50%) | 24.436 | 24.40 | 2,300 |
| INFR | 27.125▼ | -0.43 (-1.56%) | 27.125 | 27.125 | 100 |
| INM | 1.19▼ | -0.10 (-7.75%) | 1.29 | 1.18 | 147,419 |
| 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 |
| IOYY | 18.8682▼ | -0.1868 (-0.98%) | 19.03 | 18.35 | 16,811 |
| IPAC | 72.89▲ | +0.42 (+0.58%) | 73.0684 | 72.75 | 78,535 |
| IPW | 12.00▼ | -0.15 (-1.23%) | 12.25 | 11.6092 | 54,431 |
| IQI | 9.97▲ | +0.01 (+0.10%) | 9.99 | 9.95 | 119,200 |
| IQLT | 45.17▲ | +0.28 (+0.62%) | 45.32 | 45.06 | 2,974,153 |
| IRIX | 1.00▲ | +0.03 (+3.09%) | 1.03 | 0.97 | 43,249 |
| IRS | 15.55▼ | -0.02 (-0.13%) | 15.91 | 15.32 | 136,700 |
| ISEP | 32.43▲ | +0.15 (+0.46%) | 32.485 | 32.39 | 4,500 |
| ISHG | 74.82▼ | -1.1901 (-1.57%) | 75.28 | 74.73 | 61,010 |
| ISMD | 39.34▼ | -0.013 (-0.03%) | 39.3699 | 39.12 | 11,406 |
| ISUL | 38.6271▲ | +1.3652 (+3.66%) | 38.79 | 37.90 | 2,330 |
| ITDB | 33.50▲ | +0.10 (+0.30%) | 33.514 | 33.43 | 12,700 |
| ITDJ | 29.522▲ | +0.205 (+0.70%) | 29.583 | 29.40 | 1,000 |
| ITRM | 0.37▼ | -0.0109 (-2.86%) | 0.3918 | 0.37 | 380,591 |
| IVE | 212.09▲ | +0.86 (+0.41%) | 212.70 | 211.41 | 717,396 |
| IVF | 0.92▼ | -0.013 (-1.39%) | 0.965 | 0.91 | 95,300 |
| IVT | 28.54▼ | -0.30 (-1.04%) | 28.77 | 28.41 | 293,707 |
| IWL | 170.10▲ | +1.67 (+0.99%) | 170.10 | 169.12 | 53,675 |
| IWY | 276.82▲ | +3.92 (+1.44%) | 276.82 | 274.4375 | 180,483 |
| IXC | 40.97▲ | +0.19 (+0.47%) | 41.22 | 40.903 | 420,930 |
| IXUS | 83.90▲ | +0.62 (+0.74%) | 84.1878 | 83.65 | 2,092,732 |
| IYH | 64.98▲ | +0.48 (+0.74%) | 65.325 | 64.501 | 467,005 |
| JCE | 15.84▲ | +0.20 (+1.28%) | 15.84 | 15.73 | 36,800 |
| JDST | 2.64▼ | -0.18 (-6.38%) | 2.79 | 2.58 | 42,224,130 |
| JEDI | 24.2471▲ | +0.8407 (+3.59%) | 24.28 | 23.65 | 8,161 |
| JEM | 0.203▲ | +0.0014 (+0.69%) | 0.209 | 0.20 | 97,000 |
| JEPI | 57.54▲ | +0.13 (+0.23%) | 57.69 | 57.395 | 4,097,900 |
| JFBR | 1.09▼ | -0.03 (-2.68%) | 1.11 | 1.06 | 226,400 |
| JFU | 6.45▲ | +0.01 (+0.16%) | 6.50 | 6.07 | 2,192 |
| JHML | 80.33▲ | +0.57 (+0.71%) | 80.387 | 79.86 | 12,900 |
| JHMM | 66.47▲ | +0.46 (+0.70%) | 66.62 | 66.00 | 197,000 |
| JMBS | 45.83▼ | -0.01 (-0.02%) | 45.875 | 45.8001 | 419,480 |
| JNK | 96.82▼ | -0.03 (-0.03%) | 96.955 | 96.795 | 2,404,896 |
| JPEF | 74.56▲ | +0.52 (+0.70%) | 74.62 | 74.30 | 68,000 |
| JPRE | 46.28▼ | -0.20 (-0.43%) | 46.60 | 46.28 | 15,800 |
| JPUS | 125.135▲ | +0.348 (+0.28%) | 125.44 | 125.09 | 5,300 |
| JQC | 5.01▼ | -0.01 (-0.20%) | 5.01 | 4.99 | 823,500 |
| JQUA | 63.64▲ | +0.36 (+0.57%) | 63.765 | 63.37 | 385,217 |
| JRI | 13.38▼ | -0.05 (-0.37%) | 13.45 | 13.35 | 90,600 |
| JSMD | 83.1872▲ | +1.0338 (+1.26%) | 83.2299 | 82.37 | 23,227 |
| JSML | 75.0786▲ | +1.0437 (+1.41%) | 75.525 | 74.13 | 18,103 |
| JUST | 96.2991▲ | +0.7439 (+0.78%) | 96.4599 | 96.1314 | 2,478 |
| KAVL | 0.155▲ | +0.0098 (+6.75%) | 0.1662 | 0.1367 | 1,880,912 |
| KBSX | 1.391▲ | +0.021 (+1.53%) | 1.391 | 1.37 | 1,528 |
| KBWB | 85.27▲ | +0.96 (+1.14%) | 85.49 | 84.52 | 1,337,560 |
| KEMQ | 25.6613▲ | +0.4246 (+1.68%) | 25.77 | 25.6613 | 2,277 |
| KEUA | 28.69▲ | +0.2699 (+0.95%) | 28.779 | 28.67 | 751 |
| KF | 35.61▲ | +0.26 (+0.74%) | 35.77 | 35.17 | 11,400 |
| KITT | 0.869▼ | -0.0336 (-3.72%) | 0.928 | 0.86 | 2,529,600 |
| KMX | 38.47▼ | -0.87 (-2.21%) | 39.03 | 37.39 | 6,521,161 |
| KOMP | 61.25▲ | +1.11 (+1.85%) | 61.345 | 60.39 | 98,791 |
| KORE | 4.43▲ | +0.12 (+2.78%) | 4.43 | 4.2245 | 28,418 |
| KORP | 47.18▼ | -0.06 (-0.13%) | 47.24 | 47.17 | 71,213 |
| KORU | 152.81▲ | +6.05 (+4.12%) | 153.43 | 147.69 | 57,316 |
| KOSS | 4.28▼ | -0.26 (-5.73%) | 4.64 | 4.27 | 71,663 |
| KPHO | 24.218▲ | +0.148 (+0.61%) | 24.23 | 24.04 | 13,704 |
| KPLT | 6.40▲ | +0.02 (+0.31%) | 6.45 | 6.21 | 50,254 |
| KSA | 36.36▲ | +0.06 (+0.17%) | 36.4399 | 36.285 | 233,412 |
| KSPI | 77.55▼ | -0.78 (-1.00%) | 79.03 | 77.52 | 287,700 |
| KURE | 18.61▲ | +0.40 (+2.20%) | 18.73 | 18.46 | 27,108 |
| KWM | 0.431▲ | +0.012 (+2.86%) | 0.45 | 0.421 | 448,600 |
| KXI | 64.86▼ | -0.30 (-0.46%) | 65.07 | 64.83 | 52,462 |