首頁 / 個股資料 / 相關公司 / ETF成分股
Opendoor Technologies Inc
〈OPEN〉
走勢 代碼 英文簡稱 日期 成交價 漲跌 幅度(%) 成交量 ETF檔數
FN Fabrinet 09/19 383.1300 5.1200 1.35 988,168 315
FR First Industrial Realty Trust, I 09/19 51.7100 -0.6300 -1.20 1,282,582 220
T AT&T 09/19 29.0100 -0.1900 -0.65 62,155,663 126
BX Blackstone 09/19 187.6200 -1.0600 -0.56 7,404,021 122
CHTR Charter Communications 09/19 262.5500 0.3800 0.14 3,206,412 40
MS Morgan Stanley 09/19 159.9100 0.6700 0.42 14,902,003 34
JPM JPMorgan Chase 09/19 314.7800 1.5500 0.49 23,568,551 34
BAC Bank of America 09/19 52.2500 0.1200 0.23 98,970,669 31
WFC Wells Fargo 09/19 84.6400 1.1400 1.37 36,482,387 28
SATS EchoStar 09/19 72.4700 1.2500 1.76 7,027,694 26
MPW Medical Properties Trust Inc. 09/19 5.0100 -0.0300 -0.60 40,228,736 26
BA Boeing 09/19 215.6500 -0.0100 0 10,513,703 26
ALLY Ally Financial Inc. 09/19 44.2100 -0.3700 -0.83 5,339,997 25
TDG TransDigm Group 09/19 1,282.4600 -3.6600 -0.28 520,229 25
C Citigroup 09/19 102.6800 0.2700 0.26 24,745,660 25
OHI Omega Healthcare Investors Inc. 09/19 41.5300 -0.2100 -0.50 3,555,601 24
OMF OneMain Holdings 09/19 60.8300 -0.7600 -1.23 1,309,774 24
GS Goldman Sachs 09/19 805.0000 0.6900 0.09 3,789,814 24
GEO Geo Group 09/19 21.8100 -0.1700 -0.77 3,778,939 24
COF Capital One Financial 09/19 228.3200 -1.4200 -0.62 4,825,503 23
ET Energy Transfer 09/19 17.3000 -0.1400 -0.80 13,754,358 23
CNC Centene 09/19 31.7700 -0.4000 -1.24 21,240,569 22
SKT Tanger 09/19 33.4100 -0.4000 -1.18 2,453,977 22
CRK Comstock Resources 09/19 16.9000 -0.1500 -0.88 5,520,827 22
CE Celanese 09/19 44.2500 -1.2300 -2.70 2,567,453 22
COHR Coherent 09/19 109.1100 1.0600 0.98 3,427,414 21
UNIT Uniti Group 09/19 6.4200 -0.4600 -6.69 15,365,935 21
STWD STARWOOD PROPERTY TRUST, INC. 09/19 20.2300 -0.0700 -0.34 4,786,237 21
CROX Crocs 09/19 80.3200 -0.0450 -0.06 2,572,436 21
POST Post Holdings 09/19 103.7500 -0.0100 -0.01 1,972,248 21
CVS CVS Health 09/19 74.9200 0.5000 0.67 13,445,816 21
CCOI Cogent Communications 09/19 36.6200 -1.3000 -3.43 3,175,099 20
CRUS Cirrus Logic 09/19 120.1200 -2.6300 -2.14 1,675,708 20
MSTR Strategy 09/19 344.7500 -4.3700 -1.25 17,699,698 20
VSAT ViaSat 09/19 29.6100 -0.5300 -1.76 13,409,663 20
CNR Core Natural Resources 09/19 76.0200 -1.1800 -1.53 1,123,763 20
JBLU JetBlue Airways 09/19 5.0300 -0.0600 -1.18 22,752,760 20
TTMI TTM Technologies 09/19 52.1200 -0.7200 -1.36 3,779,637 20
BC Brunswick 09/19 63.3500 -2.0800 -3.18 1,609,283 20
DIOD Diodes 09/19 53.9400 -2.6100 -4.62 1,238,320 20
PRGS Progress Software 09/19 41.9600 -1.4900 -3.43 1,626,548 20
NWL Newell Brands 09/19 5.5300 -0.2700 -4.66 9,563,572 20
VECO Veeco Instruments Inc. 09/19 28.5500 0.1500 0.53 1,164,416 19
GVA Granite Construction 09/19 110.0000 0.4000 0.36 1,360,327 19
BLKB Blackbaud 09/19 66.5100 -1.8000 -2.64 1,073,145 19
CAR Avis Budget 09/19 157.6600 1.7400 1.12 2,030,036 19
CGNX Cognex 09/19 46.4800 0.2900 0.63 4,088,291 19
NSIT Insight Enterprises 09/19 119.0700 -1.0700 -0.89 1,831,285 19
GTLS Chart Industries 09/19 199.4900 -0.3400 -0.17 1,389,979 19
PLXS Plexus 09/19 141.0000 -1.7600 -1.23 707,178 19
PCH PotlatchDeltic 09/19 39.8600 -0.8400 -2.06 1,483,185 19
NOG Northern Oil and Gas 09/19 25.0600 -1.2000 -4.57 4,363,301 19
ITRI Itron 09/19 120.6300 -0.4600 -0.38 2,016,166 19
CALM Cal-Maine Foods 09/19 100.0000 -4.4700 -4.28 1,892,285 19
JXN Jackson Financial 09/19 100.7900 1.2100 1.22 3,977,745 19
PRAA PRA Group 09/19 16.5800 -0.7100 -4.11 950,322 19
EPR EPR Properties 09/19 56.7100 -0.1600 -0.28 1,592,410 19
HIW Highwoods Properties Inc. 09/19 31.6600 -0.5100 -1.59 1,948,057 19
NRG NRG Energy 09/19 164.3600 0.1700 0.10 4,195,856 19
ECPG Encore Capital Group Inc 09/19 45.1500 -0.9400 -2.04 536,377 19
CCL Carnival Corporation 09/19 30.5200 -0.9300 -2.96 33,360,022 19
OLN Olin 09/19 24.1500 -0.8200 -3.28 3,854,507 18
ESE ESCO Technologies 09/19 212.4500 -5.3000 -2.43 532,007 18
ANDE Andersons 09/19 38.6300 -1.4500 -3.62 3,807,478 18
ENTG Entegris 09/19 93.3200 -2.6500 -2.76 6,085,343 18
POWI Power Integrations 09/19 42.9500 -2.6200 -5.75 1,668,497 18
SYNA Synaptics 09/19 71.8200 -2.5300 -3.40 972,943 18
SMTC Semtech 09/19 60.8700 -0.2800 -0.46 2,617,418 18
HXL Hexcel 09/19 61.8600 -0.6400 -1.02 2,128,954 18
HR Healthcare Realty Trust 09/19 18.0900 0.0100 0.06 5,938,610 18
QDEL QuidelOrtho 09/19 28.7800 -0.9600 -3.23 1,676,808 18
NEOG Neogen 09/19 5.6100 -0.0600 -1.06 12,191,017 18
SWX Southwest Gas 09/19 78.4000 -0.6000 -0.76 1,148,070 18
NJR New Jersey Resources 09/19 46.9300 0.0800 0.17 1,269,911 18
MKSI MKS 09/19 128.6200 -1.3000 -1.00 5,743,636 18
LFUS Littelfuse 09/19 262.7000 -3.7900 -1.42 282,490 18
MANH Manhattan Associates 09/19 217.7100 -0.1500 -0.07 2,440,928 18
SAM Boston Beer Co. 09/19 223.2400 -0.2800 -0.13 286,507 18
CVI CVR Energy 09/19 34.2600 0.3900 1.15 3,690,000 18
CHE Chemed 09/19 452.2500 -6.0000 -1.31 320,831 18
FCFS FirstCash 09/19 146.4300 -2.1300 -1.43 592,228 18
BRX Brixmor Property Group Inc. 09/19 27.6300 -0.2100 -0.75 3,357,047 18
WAL Western Alliance Bancorp. 09/19 90.9800 -0.5100 -0.56 3,331,896 18
ACIW ACI Worldwide 09/19 50.8900 -0.2400 -0.47 2,918,499 18
IDCC InterDigital 09/19 334.8100 -4.4000 -1.30 768,576 18
KFY Korn Ferry 09/19 73.0700 -0.3800 -0.52 1,132,519 18
SSD Simpson Manufacturing 09/19 181.8700 -2.3000 -1.25 505,953 18
W Wayfair 09/19 89.3100 0.9200 1.04 4,819,282 18
CACI CACI International 09/19 498.8100 2.3100 0.47 286,227 18
BDN Brandywine Realty Trust 09/19 4.4600 -0.0500 -1.11 4,095,677 18
TNC Tennant 09/19 80.6600 -1.7800 -2.16 380,068 18
ARES Ares Management 09/19 183.0000 -0.4200 -0.23 2,112,012 18
WWW Wolverine World Wide 09/19 30.0900 -0.3100 -1.02 3,062,603 18
SLAB Silicon Laboratories 09/19 137.1800 -4.1100 -2.91 507,240 18
TTEK Tetra Tech 09/19 36.0600 -0.4700 -1.29 4,022,130 17
UMBF UMB Financial 09/19 122.5400 -1.6400 -1.32 1,394,960 17
NWN Northwest Natural Holding 09/19 42.5300 0.1400 0.33 536,465 17
BDC Belden 09/19 130.2800 -0.4900 -0.37 617,018 17
KOS Kosmos Energy 09/19 1.6900 -0.0600 -3.43 23,407,407 17
RHP Ryman Hospitality Properties, In 09/19 95.5400 -1.8500 -1.90 1,737,751 17
SBH Sally Beauty Holdings Inc. 09/19 15.5100 -0.0500 -0.32 3,998,478 17
SHOO Steven Madden 09/19 32.0200 -0.6800 -2.08 4,344,265 17
BRKR Bruker 09/19 33.1700 -0.1000 -0.30 4,516,545 17
ORA Ormat Technologies 09/19 92.4900 -1.5100 -1.61 1,097,554 17
LUMN Lumen Technologies 09/19 5.7100 -0.0400 -0.70 50,036,884 17
BHE Benchmark Electronics 09/19 40.1300 -0.6600 -1.62 1,974,163 17
WTFC Wintrust Financial 09/19 135.0800 -1.6600 -1.21 880,241 17
GPK Graphic Packaging 09/19 19.5100 -0.4500 -2.25 8,853,932 17
KRC Kilroy Realty Corporation 09/19 44.2300 -0.2100 -0.47 2,375,728 17
ROG Rogers Corp. 09/19 81.7500 -1.7400 -2.08 315,263 17
NTCT NetScout Systems 09/19 25.8300 -0.2300 -0.88 2,214,400 17
DK Delek US Holdings 09/19 31.3000 -0.8200 -2.55 2,485,953 17
NPO Enpro 09/19 224.9500 -2.4500 -1.08 315,860 17
NEU NewMarket 09/19 816.2600 -10.9400 -1.32 209,015 17
VICI VICI Properties 09/19 31.8400 -0.2800 -0.87 19,309,097 17
HAE Haemonetics 09/19 50.6000 -0.5500 -1.08 2,876,688 17
AVA Avista 09/19 36.3600 -0.0500 -0.14 1,197,667 17
UBSI United Bankshares 09/19 37.5300 -0.4000 -1.05 1,660,963 17
PCG PG&E 09/19 14.9100 0.0100 0.07 35,148,628 17
ICUI ICU Medical 09/19 131.7100 -1.3100 -0.98 512,498 17
WHR Whirlpool 09/19 82.6800 -2.2200 -2.61 1,620,848 17
SF Stifel Financial Corp. 09/19 115.0000 -0.5700 -0.49 2,585,814 17
ENS Enersys 09/19 109.9900 -1.3800 -1.24 1,125,644 17
THS TREEHOUSE FOODS INC. 09/19 17.3800 0.0700 0.40 1,210,058 17
ALE Allete 09/19 64.0000 -0.0900 -0.14 1,096,176 17
CXW CoreCivic 09/19 20.9100 -0.0200 -0.10 2,316,558 17
COMM Commscope 09/19 16.4500 -0.0900 -0.54 9,967,903 17
SBRA Sabra Healthcare REIT 09/19 18.7100 -0.1500 -0.80 3,923,838 17
NNN NNN REIT 09/19 42.1200 -0.1600 -0.38 1,724,917 17
MASI Masimo 09/19 140.4300 -2.5700 -1.80 1,106,202 17
DRH DiamondRock Hospitality Company 09/19 8.3000 -0.0300 -0.36 5,260,005 17
CBRL Cracker Barrel Old Country Store 09/19 43.5000 -2.3000 -5.02 3,184,991 17
PDM Piedmont Realty Trust 09/19 8.9700 -0.0100 -0.11 2,838,364 17
CVLT CommVault 09/19 194.6100 -0.8000 -0.41 3,157,190 17
HRI Herc Holdings 09/19 119.1000 -9.1600 -7.14 1,280,737 17
SEM Select Medical Holdings 09/19 12.3500 -0.2800 -2.22 2,355,341 17
EZPW Ezcorp 09/19 17.7200 -0.1700 -0.95 2,779,605 17
LRN Stride 09/19 141.7100 0.8400 0.60 1,132,762 17
MD Pediatrix Medical Group 09/19 16.2700 -0.3200 -1.93 1,977,300 17
NTGR NETGEAR 09/19 29.1200 -0.2000 -0.68 492,711 17
OSIS OSI Systems, Inc. 09/19 235.4400 -7.0100 -2.89 453,980 17
ASGN ASGN 09/19 49.2400 -2.0400 -3.98 1,369,589 17
JJSF J & J Snack Foods 09/19 100.0000 -2.5500 -2.49 364,655 17
LXP LXP Industrial Trust 09/19 9.2200 -0.0900 -0.97 6,718,166 17
MMS Maximus 09/19 88.9800 -0.1700 -0.19 1,091,920 17
CUZ Cousins Properties Inc. 09/19 28.8500 -0.4300 -1.47 3,094,476 17
TRN Trinity Industries Inc. 09/19 28.0500 -0.5600 -1.96 1,621,084 17
WERN Werner Enterprises, Inc. 09/19 27.0100 -0.5100 -1.85 1,844,127 17
CCO Clear Channel Outdoor 09/19 1.4000 -0.0600 -4.11 7,073,688 17
AAL American Airlines 09/19 12.4500 -0.1300 -1.03 80,623,165 17
EXLS ExlService 09/19 43.3700 0.9900 2.34 4,266,881 17