ICE Micro NYSE FANG

🏛️ usa →
16,313.00
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-30 4,419.60 4,495.60 4,401.80 4,491.00 0.0M
2022-12-29 4,393.60 4,500.00 4,368.00 4,481.20 0.0M
2022-12-28 4,355.00 4,402.40 4,299.20 4,319.60 0.0M
2022-12-27 4,499.20 4,499.20 4,348.20 4,360.60 0.0M
2022-12-23 4,478.20 4,528.00 4,419.80 4,498.20 0.0M
2022-12-22 4,608.80 4,612.20 4,414.80 4,499.60 0.0M
2022-12-21 4,587.80 4,707.00 4,577.80 4,677.60 0.0M
2022-12-20 4,548.80 4,627.00 4,516.00 4,579.40 0.0M
2022-12-19 4,696.00 4,696.00 4,570.20 4,596.20 0.0M
2022-12-16 4,670.80 4,670.80 4,670.80 4,701.45 0.0M
2022-12-15 4,810.60 4,828.00 4,634.60 4,669.60 0.0M
2022-12-14 4,926.60 4,971.60 4,837.60 4,897.80 0.0M
2022-12-13 4,935.20 5,096.80 4,880.40 4,937.60 0.0M
2022-12-12 4,851.00 4,851.80 4,760.40 4,844.40 0.0M
2022-12-09 4,865.80 4,942.40 4,847.80 4,852.60 0.0M
2022-12-08 4,795.20 4,873.40 4,754.60 4,861.60 0.0M
2022-12-07 4,722.00 4,785.60 4,694.20 4,743.80 0.0M
2022-12-06 4,904.00 4,916.00 4,765.40 4,791.20 0.0M
2022-12-05 4,979.00 5,006.20 4,875.80 4,902.60 0.0M
2022-12-02 4,837.80 4,986.40 4,836.80 4,969.40 0.0M
2022-12-01 4,886.20 4,957.60 4,873.20 4,928.00 0.0M
2022-11-30 4,604.00 4,915.20 4,604.00 4,897.00 0.0M
2022-11-29 4,618.20 4,618.20 4,540.60 4,568.60 0.0M
2022-11-28 4,568.80 4,644.00 4,541.40 4,557.40 0.0M
2022-11-25 4,633.60 4,648.60 4,606.40 4,613.60 0.0M
2022-11-24 4,687.80 4,687.80 4,687.80 4,687.80 0.0M
2022-11-23 4,619.40 4,700.40 4,614.40 4,687.80 0.0M
2022-11-22 4,543.00 4,605.20 4,481.20 4,598.60 0.0M
2022-11-21 4,588.00 4,612.60 4,517.80 4,538.20 0.0M
2022-11-18 4,725.00 4,725.00 4,588.40 4,627.60 0.0M
2022-11-17 4,640.00 4,739.20 4,581.20 4,702.20 0.0M
2022-11-16 4,770.00 4,770.00 4,677.00 4,699.20 0.0M
2022-11-15 4,751.00 4,854.00 4,724.20 4,795.80 0.0M
2022-11-14 4,640.00 4,716.00 4,582.40 4,640.20 0.0M
2022-11-11 4,549.40 4,653.00 4,484.80 4,644.60 0.0M
2022-11-10 4,313.00 4,526.80 4,304.60 4,512.60 0.0M
2022-11-09 4,236.40 4,238.00 4,119.00 4,126.60 0.0M
2022-11-08 4,290.60 4,320.00 4,202.20 4,272.80 0.0M
2022-11-07 4,275.40 4,295.80 4,202.80 4,266.00 0.0M
2022-11-04 4,272.80 4,300.60 4,141.20 4,239.80 0.0M
2022-11-03 4,220.00 4,240.40 4,133.60 4,148.20 0.0M
2022-11-02 4,381.00 4,427.60 4,198.80 4,215.60 0.0M
2022-11-01 4,516.20 4,534.00 4,357.20 4,371.60 0.0M
2022-10-31 4,462.80 4,488.00 4,377.20 4,410.20 0.0M
2022-10-28 4,340.40 4,503.80 4,340.40 4,493.20 0.0M
2022-10-27 4,527.00 4,549.20 4,284.00 4,437.80 0.0M
2022-10-26 4,599.60 4,746.80 4,553.60 4,628.80 0.0M
2022-10-25 4,624.60 4,738.20 4,612.00 4,723.40 0.0M
2022-10-24 4,700.00 4,700.00 4,439.00 4,597.20 0.0M
2022-10-21 4,535.80 4,698.40 4,512.40 4,690.40 0.0M
2022-10-20 4,587.40 4,717.60 4,538.00 4,588.40 0.0M
2022-10-19 4,630.60 4,718.20 4,579.80 4,616.40 0.0M
2022-10-18 4,735.20 4,755.00 4,570.60 4,622.00 0.0M
2022-10-17 4,538.60 4,639.40 4,538.60 4,621.40 0.0M
2022-10-14 4,638.80 4,638.80 4,395.20 4,401.00 0.0M
2022-10-13 4,497.20 4,601.00 4,299.00 4,580.60 0.0M
2022-10-12 4,469.60 4,529.20 4,443.60 4,486.80 0.0M
2022-10-11 4,567.20 4,585.20 4,447.80 4,478.20 0.0M
2022-10-10 4,650.00 4,669.20 4,563.20 4,613.60 0.0M
2022-10-07 4,822.80 4,822.80 4,647.20 4,670.60 0.0M
2022-10-06 4,893.60 4,960.20 4,865.40 4,894.00 0.0M
2022-10-05 4,884.40 4,942.40 4,787.00 4,903.40 0.0M
2022-10-04 4,892.20 4,963.00 4,873.20 4,932.60 0.0M
2022-10-03 4,747.80 4,819.20 4,687.40 4,783.60 0.0M
2022-09-30 4,765.80 4,873.60 4,723.80 4,726.20 0.0M
2022-09-29 4,866.00 4,866.00 4,719.40 4,779.60 0.0M
2022-09-28 4,784.60 4,972.40 4,767.40 4,951.60 0.0M
2022-09-27 4,882.00 4,921.00 4,759.40 4,802.60 0.0M
2022-09-26 4,831.40 4,918.00 4,792.00 4,801.20 0.0M
2022-09-23 4,849.20 4,888.40 4,761.00 4,824.00 0.0M
2022-09-22 4,995.20 4,996.40 4,902.20 4,931.60 0.0M
2022-09-21 5,119.20 5,179.60 4,962.60 4,986.40 0.0M
2022-09-20 5,117.40 5,186.60 5,086.60 5,111.40 0.0M
2022-09-19 5,064.00 5,169.20 5,052.20 5,158.40 0.0M
2022-09-16 5,095.40 5,095.40 5,095.40 5,015.98 0.0M
2022-09-15 5,109.40 5,183.60 5,057.40 5,087.00 0.0M
2022-09-14 5,074.20 5,129.20 5,035.60 5,115.20 0.0M
2022-09-13 5,246.80 5,253.60 5,063.40 5,070.80 0.0M
2022-09-12 5,371.60 5,438.40 5,366.00 5,428.20 0.0M
2022-09-09 5,274.40 5,359.20 5,267.20 5,353.00 0.0M
2022-09-08 5,140.60 5,231.40 5,115.00 5,206.20 0.0M
2022-09-07 5,080.00 5,218.60 5,074.60 5,206.00 0.0M
2022-09-06 5,167.00 5,170.00 5,037.40 5,081.00 0.0M
2022-09-05 5,161.20 5,161.20 5,161.20 5,161.20 0.0M
2022-09-02 5,269.60 5,303.20 5,134.40 5,161.20 0.0M
2022-09-01 5,214.60 5,273.20 5,114.60 5,266.00 0.0M
2022-08-31 5,344.20 5,389.20 5,262.60 5,266.20 0.0M
2022-08-30 5,409.00 5,409.00 5,190.40 5,248.40 0.0M
2022-08-29 5,362.80 5,449.40 5,338.00 5,356.20 0.0M
2022-08-26 5,678.00 5,721.80 5,391.80 5,413.40 0.0M
2022-08-25 5,536.00 5,655.80 5,519.00 5,653.00 0.0M
2022-08-24 5,425.20 5,543.00 5,405.40 5,484.00 0.0M
2022-08-23 5,418.80 5,482.80 5,396.80 5,435.60 0.0M
2022-08-22 5,484.20 5,493.00 5,409.60 5,422.20 0.0M
2022-08-19 5,634.80 5,664.20 5,549.20 5,577.80 0.0M
2022-08-18 5,688.00 5,733.80 5,630.80 5,696.60 0.0M
2022-08-17 5,731.80 5,757.20 5,653.00 5,691.60 0.0M
2022-08-16 5,805.40 5,833.60 5,724.20 5,784.80 0.0M
2022-08-15 5,751.00 5,841.00 5,741.20 5,822.00 0.0M
2022-08-12 5,674.40 5,789.20 5,664.00 5,788.80 0.0M
2022-08-11 5,727.60 5,814.00 5,642.00 5,657.60 0.0M
2022-08-10 5,557.00 5,696.00 5,557.00 5,690.40 0.0M
2022-08-09 5,509.20 5,523.60 5,449.80 5,489.60 0.0M
2022-08-08 5,635.00 5,686.80 5,521.80 5,551.40 0.0M
2022-08-05 5,641.40 5,658.60 5,543.80 5,581.40 0.0M
2022-08-04 5,685.00 5,726.60 5,620.60 5,696.60 0.0M
2022-08-03 5,514.80 5,656.40 5,492.00 5,637.60 0.0M
2022-08-02 5,407.40 5,568.60 5,407.40 5,473.60 0.0M
2022-08-01 5,451.60 5,563.20 5,417.00 5,483.80 0.0M
2022-07-29 5,468.00 5,504.40 5,377.80 5,484.40 0.0M
2022-07-28 5,390.20 5,545.20 5,272.20 5,420.40 0.0M
2022-07-27 5,250.00 5,436.80 5,224.40 5,414.80 0.0M
2022-07-26 5,265.80 5,265.80 5,120.40 5,144.00 0.0M
2022-07-25 5,326.00 5,341.60 5,238.60 5,278.80 0.0M
2022-07-22 5,431.80 5,476.00 5,285.80 5,319.20 0.0M
2022-07-21 5,389.00 5,490.60 5,335.40 5,480.00 0.0M
2022-07-20 5,273.40 5,394.00 5,241.00 5,357.60 0.0M
2022-07-19 5,100.00 5,314.40 5,070.40 5,242.80 0.0M
2022-07-18 5,144.20 5,224.20 5,055.00 5,075.60 0.0M
2022-07-15 5,030.40 5,074.40 4,955.00 5,068.80 0.0M
2022-07-14 4,991.80 4,991.80 4,893.80 4,971.00 0.0M
2022-07-13 4,912.60 5,056.40 4,881.40 5,019.40 0.0M
2022-07-12 5,060.80 5,109.40 4,971.80 5,003.20 0.0M
2022-07-11 5,216.60 5,216.60 5,040.20 5,049.20 0.0M
2022-07-08 5,277.20 5,351.00 5,226.40 5,289.40 0.0M
2022-07-07 5,184.20 5,319.80 5,177.40 5,306.20 0.0M
2022-07-06 5,131.20 5,193.20 5,056.20 5,152.60 0.0M
2022-07-05 4,933.40 5,154.60 4,884.20 5,149.80 0.0M
2022-07-04 4,999.20 4,999.20 4,999.20 4,999.20 0.0M
2022-07-01 4,939.80 5,008.60 4,899.60 4,999.20 0.0M
2022-06-30 4,979.20 5,035.00 4,866.40 4,958.40 0.0M
2022-06-29 5,047.60 5,106.00 4,987.40 5,059.00 0.0M
2022-06-28 5,281.00 5,316.00 5,060.80 5,065.60 0.0M
2022-06-27 5,335.40 5,353.20 5,232.40 5,261.00 0.0M
2022-06-24 5,127.60 5,296.20 5,122.00 5,291.60 0.0M
2022-06-23 5,012.80 5,081.40 4,952.20 5,065.00 0.0M
2022-06-22 4,892.80 5,078.80 4,872.40 4,972.00 0.0M
2022-06-21 4,952.60 5,053.00 4,948.40 4,973.60 0.0M
2022-06-20 4,844.00 4,844.00 4,844.00 4,844.00 0.0M
2022-06-17 4,839.00 4,839.00 4,839.00 4,840.67 0.0M
2022-06-16 4,792.80 4,845.40 4,709.40 4,748.20 0.0M
2022-06-15 4,895.60 5,053.20 4,860.60 4,993.60 0.0M
2022-06-14 4,818.60 4,871.60 4,734.60 4,814.80 0.0M
2022-06-13 4,881.80 4,888.00 4,710.60 4,727.40 0.0M
2022-06-10 5,287.20 5,287.20 5,037.00 5,055.80 0.0M
2022-06-09 5,490.00 5,490.00 5,236.80 5,241.00 0.0M
2022-06-08 5,393.40 5,522.80 5,385.00 5,463.00 0.0M
2022-06-07 5,230.60 5,383.20 5,216.40 5,370.80 0.0M
2022-06-06 5,347.20 5,407.20 5,239.00 5,302.20 0.0M
2022-06-03 5,316.80 5,325.40 5,188.80 5,212.00 0.0M
2022-06-02 5,244.20 5,423.80 5,176.60 5,419.20 0.0M
2022-06-01 5,304.60 5,384.00 5,183.80 5,219.20 0.0M
2022-05-31 5,252.20 5,349.40 5,197.80 5,267.60 0.0M
2022-05-30 5,227.20 5,227.20 5,227.20 5,227.20 0.0M
2022-05-27 5,123.20 5,234.00 5,094.60 5,227.20 0.0M
2022-05-26 4,848.20 5,095.20 4,810.20 5,071.80 0.0M
2022-05-25 4,682.40 4,829.00 4,682.00 4,790.80 0.0M
2022-05-24 4,786.80 4,786.80 4,622.60 4,695.60 0.0M
2022-05-23 4,865.40 4,942.00 4,791.00 4,924.40 0.0M
2022-05-20 4,968.40 4,992.20 4,701.20 4,852.20 0.0M
2022-05-19 4,823.60 4,995.00 4,823.60 4,897.80 0.0M
2022-05-18 5,064.60 5,092.80 4,857.80 4,876.00 0.0M
2022-05-17 5,118.80 5,177.80 5,050.00 5,161.40 0.0M
2022-05-16 5,071.00 5,071.60 4,970.20 4,985.60 0.0M
2022-05-13 4,934.40 5,075.40 4,887.20 5,050.80 0.0M
2022-05-12 4,718.20 4,922.40 4,625.60 4,795.40 0.0M
2022-05-11 4,994.60 5,087.60 4,792.20 4,806.60 0.0M
2022-05-10 5,086.40 5,121.00 4,925.20 5,017.60 0.0M
2022-05-09 5,108.60 5,137.80 4,922.80 4,945.20 0.0M
2022-05-06 5,332.60 5,364.60 5,166.80 5,237.20 0.0M
2022-05-05 5,618.80 5,618.80 5,286.40 5,346.60 0.0M
2022-05-04 5,495.80 5,723.20 5,395.00 5,712.00 0.0M
2022-05-03 5,534.60 5,576.60 5,467.80 5,526.60 0.0M
2022-05-02 5,311.80 5,524.00 5,304.40 5,518.20 0.0M
2022-04-29 5,563.80 5,643.20 5,347.20 5,353.80 0.0M
2022-04-28 5,430.00 5,554.80 5,293.40 5,516.80 0.0M
2022-04-27 5,297.40 5,421.40 5,229.40 5,271.80 0.0M
2022-04-26 5,504.80 5,508.20 5,129.40 5,256.00 0.0M
2022-04-25 5,409.60 5,533.60 5,383.20 5,531.20 0.0M
2022-04-22 5,585.00 5,689.20 5,464.20 5,480.40 0.0M
2022-04-21 5,828.00 5,893.80 5,573.20 5,595.60 0.0M
2022-04-20 6,036.80 6,036.80 5,726.40 5,748.80 0.0M
2022-04-19 6,010.60 6,144.40 5,937.20 6,133.40 0.0M
2022-04-18 5,979.20 6,055.20 5,933.40 6,019.20 0.0M
2022-04-14 6,175.00 6,182.00 6,000.20 6,002.40 0.0M
2022-04-13 6,078.00 6,223.40 6,044.40 6,202.00 0.0M
2022-04-12 6,202.20 6,260.00 6,047.00 6,082.80 0.0M
2022-04-11 6,186.40 6,229.80 6,115.60 6,119.20 0.0M
2022-04-08 6,437.00 6,437.00 6,302.00 6,305.80 0.0M
2022-04-07 6,463.60 6,493.80 6,300.40 6,421.80 0.0M
2022-04-06 6,560.60 6,586.60 6,413.80 6,475.80 0.0M
2022-04-05 6,894.40 6,897.80 6,685.20 6,702.60 0.0M
2022-04-04 6,724.20 6,939.20 6,715.20 6,930.60 0.0M
2022-04-01 6,705.60 6,738.40 6,607.60 6,658.40 0.0M
2022-03-31 6,773.60 6,774.00 6,604.80 6,615.80 0.0M
2022-03-30 6,842.20 6,922.00 6,770.80 6,799.80 0.0M
2022-03-29 6,888.60 6,932.20 6,807.40 6,889.60 0.0M