KBW Nasdaq Financial Technology NNR 70

KFTXNNR70
🏛️ usa →
3,163.80
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 3,237.30 3,238.53 3,237.30 3,238.38 0.0K
09:31 3,238.43 3,240.17 3,237.15 3,237.70 0.0K
09:32 3,237.77 3,240.20 3,237.77 3,240.20 0.0K
09:33 3,240.16 3,240.56 3,239.59 3,240.54 0.0K
09:34 3,240.58 3,241.31 3,239.70 3,239.82 0.0K
09:35 3,239.87 3,240.20 3,239.00 3,240.20 0.0K
09:36 3,240.57 3,241.60 3,240.22 3,241.25 0.0K
09:37 3,241.51 3,244.23 3,241.51 3,243.90 0.0K
09:38 3,243.65 3,243.95 3,242.96 3,243.88 0.0K
09:39 3,243.89 3,244.53 3,241.72 3,241.72 0.0K
09:40 3,241.75 3,241.87 3,240.12 3,240.55 0.0K
09:41 3,240.12 3,240.59 3,239.27 3,239.80 0.0K
09:42 3,240.11 3,241.48 3,239.41 3,241.19 0.0K
09:43 3,241.20 3,241.75 3,241.12 3,241.16 0.0K
09:44 3,241.28 3,242.23 3,241.28 3,242.22 0.0K
09:45 3,241.99 3,244.49 3,241.57 3,243.49 0.0K
09:46 3,243.48 3,243.79 3,242.40 3,242.68 0.0K
09:47 3,242.85 3,243.97 3,242.27 3,243.69 0.0K
09:48 3,243.79 3,244.25 3,243.34 3,243.79 0.0K
09:49 3,243.93 3,246.27 3,243.93 3,246.28 0.0K
09:50 3,246.44 3,248.46 3,246.44 3,247.93 0.0K
09:51 3,247.83 3,250.46 3,247.48 3,250.06 0.0K
09:52 3,249.85 3,250.09 3,248.61 3,249.97 0.0K
09:53 3,250.05 3,251.47 3,249.99 3,251.47 0.0K
09:54 3,251.35 3,253.38 3,251.35 3,252.88 0.0K
09:55 3,252.99 3,254.65 3,252.99 3,254.30 0.0K
09:56 3,254.23 3,254.26 3,253.42 3,253.58 0.0K
09:57 3,253.96 3,254.66 3,253.90 3,254.66 0.0K
09:58 3,254.63 3,254.98 3,253.50 3,253.50 0.0K
09:59 3,253.01 3,253.01 3,251.72 3,251.94 0.0K
10:00 3,251.03 3,253.70 3,251.03 3,253.70 0.0K
10:01 3,253.83 3,254.21 3,252.33 3,252.88 0.0K
10:02 3,253.14 3,253.29 3,252.54 3,252.94 0.0K
10:03 3,253.08 3,253.41 3,252.03 3,252.03 0.0K
10:04 3,252.03 3,252.88 3,252.03 3,252.69 0.0K
10:05 3,252.33 3,254.75 3,252.33 3,254.77 0.0K
10:06 3,254.84 3,256.97 3,254.84 3,256.97 0.0K
10:07 3,257.14 3,258.50 3,257.14 3,258.50 0.0K
10:08 3,258.82 3,260.23 3,258.82 3,259.94 0.0K
10:09 3,259.94 3,260.43 3,259.04 3,259.08 0.0K
10:10 3,259.07 3,259.38 3,258.49 3,259.38 0.0K
10:11 3,259.31 3,260.16 3,259.31 3,260.19 0.0K
10:12 3,260.51 3,260.56 3,260.14 3,260.16 0.0K
10:13 3,260.18 3,260.18 3,258.50 3,258.50 0.0K
10:14 3,258.43 3,258.57 3,258.13 3,258.15 0.0K
10:15 3,258.02 3,258.07 3,256.33 3,256.65 0.0K
10:16 3,256.54 3,256.74 3,256.02 3,256.50 0.0K
10:17 3,256.44 3,257.17 3,256.02 3,257.17 0.0K
10:18 3,257.19 3,257.71 3,257.19 3,257.60 0.0K
10:19 3,257.64 3,258.10 3,257.64 3,258.04 0.0K
10:20 3,258.13 3,258.16 3,257.42 3,257.42 0.0K
10:21 3,257.49 3,257.89 3,257.49 3,257.48 0.0K
10:22 3,257.39 3,257.39 3,256.71 3,257.26 0.0K
10:23 3,257.22 3,257.35 3,257.03 3,257.35 0.0K
10:24 3,257.42 3,257.42 3,257.01 3,257.12 0.0K
10:25 3,257.15 3,257.15 3,255.81 3,256.18 0.0K
10:26 3,256.18 3,256.49 3,255.86 3,256.49 0.0K
10:27 3,256.53 3,256.75 3,256.21 3,256.30 0.0K
10:28 3,256.31 3,256.72 3,255.87 3,255.87 0.0K
10:29 3,256.05 3,256.05 3,255.52 3,256.08 0.0K
10:30 3,256.20 3,256.20 3,255.42 3,255.42 0.0K
10:31 3,255.49 3,255.86 3,255.49 3,255.68 0.0K
10:32 3,255.72 3,256.30 3,255.72 3,255.70 0.0K
10:33 3,255.67 3,255.67 3,254.52 3,254.56 0.0K
10:34 3,254.57 3,255.06 3,254.44 3,255.05 0.0K
10:35 3,255.07 3,255.07 3,253.28 3,253.28 0.0K
10:36 3,253.10 3,253.10 3,249.94 3,250.42 0.0K
10:37 3,250.46 3,251.36 3,250.46 3,251.35 0.0K
10:38 3,251.31 3,251.75 3,250.70 3,250.70 0.0K
10:39 3,250.76 3,250.98 3,249.97 3,250.17 0.0K
10:40 3,250.10 3,250.56 3,249.69 3,250.56 0.0K
10:41 3,250.60 3,253.19 3,250.60 3,253.19 0.0K
10:42 3,253.27 3,253.27 3,252.49 3,252.56 0.0K
10:43 3,252.53 3,253.18 3,252.20 3,253.16 0.0K
10:44 3,253.17 3,253.45 3,252.81 3,253.04 0.0K
10:45 3,253.06 3,254.66 3,253.06 3,254.66 0.0K
10:46 3,254.60 3,254.60 3,253.51 3,253.51 0.0K
10:47 3,253.44 3,254.58 3,253.44 3,254.58 0.0K
10:48 3,254.71 3,254.71 3,254.24 3,254.25 0.0K
10:49 3,254.06 3,254.06 3,253.63 3,253.58 0.0K
10:50 3,253.20 3,253.20 3,253.00 3,253.07 0.0K
10:51 3,253.46 3,254.29 3,253.46 3,254.29 0.0K
10:52 3,254.33 3,255.21 3,254.10 3,255.06 0.0K
10:53 3,255.09 3,256.57 3,255.09 3,256.27 0.0K
10:54 3,256.24 3,256.50 3,255.48 3,255.61 0.0K
10:55 3,255.63 3,256.66 3,255.63 3,256.45 0.0K
10:56 3,256.49 3,256.95 3,256.23 3,256.49 0.0K
10:57 3,256.43 3,256.88 3,256.17 3,256.88 0.0K
10:58 3,256.97 3,257.72 3,256.97 3,257.52 0.0K
10:59 3,257.47 3,257.55 3,256.94 3,257.37 0.0K
11:00 3,257.14 3,258.31 3,257.14 3,258.23 0.0K
11:01 3,258.21 3,258.26 3,257.88 3,258.09 0.0K
11:02 3,258.16 3,259.29 3,258.16 3,259.16 0.0K
11:03 3,259.19 3,259.36 3,258.39 3,258.36 0.0K
11:04 3,258.30 3,259.30 3,258.14 3,259.19 0.0K
11:05 3,259.31 3,260.69 3,259.24 3,260.69 0.0K
11:06 3,260.71 3,261.11 3,260.53 3,260.62 0.0K
11:07 3,260.69 3,261.15 3,260.57 3,261.15 0.0K
11:08 3,261.22 3,261.45 3,261.05 3,261.12 0.0K
11:09 3,261.04 3,261.09 3,259.52 3,259.45 0.0K
11:10 3,259.44 3,259.50 3,258.80 3,258.82 0.0K
11:11 3,258.78 3,258.89 3,258.10 3,258.26 0.0K
11:12 3,258.31 3,258.31 3,257.94 3,258.27 0.0K
11:13 3,258.42 3,258.63 3,258.12 3,258.20 0.0K
11:14 3,258.28 3,258.48 3,257.93 3,258.37 0.0K
11:15 3,258.52 3,258.67 3,258.36 3,258.65 0.0K
11:16 3,258.86 3,259.36 3,258.86 3,259.07 0.0K
11:17 3,259.13 3,259.35 3,258.90 3,259.04 0.0K
11:18 3,258.91 3,258.91 3,257.44 3,257.44 0.0K
11:19 3,257.43 3,257.69 3,257.24 3,257.24 0.0K
11:20 3,256.86 3,257.12 3,256.79 3,256.84 0.0K
11:21 3,256.82 3,256.91 3,255.14 3,255.11 0.0K
11:22 3,254.89 3,254.95 3,254.53 3,254.53 0.0K
11:23 3,254.60 3,254.60 3,253.93 3,254.01 0.0K
11:24 3,253.96 3,254.16 3,253.14 3,253.10 0.0K
11:25 3,253.12 3,253.18 3,252.74 3,253.05 0.0K
11:26 3,253.04 3,253.07 3,252.25 3,252.46 0.0K
11:27 3,252.58 3,252.81 3,252.58 3,252.81 0.0K
11:28 3,252.91 3,253.02 3,252.91 3,252.95 0.0K
11:29 3,252.93 3,253.95 3,252.93 3,253.92 0.0K
11:30 3,253.92 3,254.01 3,253.63 3,254.01 0.0K
11:31 3,254.18 3,255.27 3,254.18 3,255.07 0.0K
11:32 3,255.24 3,255.27 3,255.24 3,255.20 0.0K
11:33 3,255.30 3,256.23 3,255.30 3,256.23 0.0K
11:34 3,256.26 3,256.40 3,256.03 3,256.03 0.0K
11:35 3,255.87 3,255.87 3,255.33 3,255.50 0.0K
11:36 3,255.45 3,256.25 3,255.40 3,256.25 0.0K
11:37 3,256.33 3,256.77 3,256.06 3,256.10 0.0K
11:38 3,255.94 3,255.94 3,255.47 3,255.53 0.0K
11:39 3,255.48 3,255.65 3,255.34 3,255.27 0.0K
11:40 3,255.39 3,255.65 3,255.23 3,255.65 0.0K
11:41 3,255.78 3,256.47 3,255.78 3,256.39 0.0K
11:42 3,256.34 3,256.44 3,255.80 3,255.80 0.0K
11:43 3,255.78 3,256.57 3,255.78 3,256.57 0.0K
11:44 3,256.55 3,257.05 3,256.55 3,256.71 0.0K
11:45 3,256.70 3,256.70 3,255.82 3,255.95 0.0K
11:46 3,256.00 3,256.17 3,255.52 3,255.52 0.0K
11:47 3,255.55 3,255.55 3,254.94 3,255.00 0.0K
11:48 3,254.89 3,254.89 3,254.53 3,254.66 0.0K
11:49 3,254.66 3,255.07 3,254.66 3,254.87 0.0K
11:50 3,255.14 3,255.18 3,254.52 3,254.64 0.0K
11:51 3,254.50 3,254.56 3,254.32 3,254.27 0.0K
11:52 3,254.33 3,254.46 3,253.92 3,254.46 0.0K
11:53 3,254.53 3,254.55 3,254.43 3,254.54 0.0K
11:54 3,254.47 3,254.88 3,254.39 3,254.82 0.0K
11:55 3,254.74 3,255.07 3,254.53 3,254.96 0.0K
11:56 3,255.02 3,255.05 3,254.62 3,255.06 0.0K
11:57 3,255.06 3,255.06 3,254.23 3,254.18 0.0K
11:58 3,254.13 3,254.97 3,254.13 3,254.73 0.0K
11:59 3,254.70 3,254.70 3,254.26 3,254.56 0.0K
12:00 3,254.56 3,254.93 3,254.21 3,254.93 0.0K
12:01 3,254.91 3,255.06 3,254.02 3,254.02 0.0K
12:02 3,253.93 3,254.00 3,253.68 3,253.69 0.0K
12:03 3,253.53 3,253.53 3,252.54 3,252.69 0.0K
12:04 3,252.66 3,252.77 3,252.41 3,252.37 0.0K
12:05 3,252.34 3,252.80 3,252.34 3,252.76 0.0K
12:06 3,252.78 3,253.26 3,252.78 3,253.09 0.0K
12:07 3,252.90 3,253.36 3,252.79 3,253.20 0.0K
12:08 3,253.28 3,253.67 3,253.28 3,253.46 0.0K
12:09 3,253.55 3,254.10 3,253.55 3,254.05 0.0K
12:10 3,254.06 3,255.05 3,253.92 3,255.04 0.0K
12:11 3,255.07 3,255.57 3,255.07 3,255.40 0.0K
12:12 3,255.33 3,255.47 3,255.21 3,255.49 0.0K
12:13 3,255.52 3,256.26 3,255.52 3,256.26 0.0K
12:14 3,256.34 3,256.75 3,256.34 3,256.64 0.0K
12:15 3,256.47 3,256.47 3,255.47 3,255.47 0.0K
12:16 3,255.47 3,255.47 3,254.18 3,254.18 0.0K
12:17 3,254.21 3,254.67 3,254.11 3,254.11 0.0K
12:18 3,254.05 3,254.49 3,253.74 3,254.49 0.0K
12:19 3,254.49 3,254.76 3,254.30 3,254.56 0.0K
12:20 3,254.56 3,255.08 3,254.56 3,254.89 0.0K
12:21 3,255.05 3,255.73 3,255.00 3,255.73 0.0K
12:22 3,255.86 3,256.56 3,255.86 3,256.56 0.0K
12:23 3,256.67 3,257.02 3,256.67 3,257.02 0.0K
12:24 3,257.01 3,257.06 3,256.53 3,256.57 0.0K
12:25 3,256.72 3,257.63 3,256.41 3,257.63 0.0K
12:26 3,257.52 3,257.55 3,257.27 3,257.32 0.0K
12:27 3,257.24 3,257.41 3,257.24 3,257.23 0.0K
12:28 3,257.16 3,257.35 3,257.04 3,257.35 0.0K
12:29 3,257.50 3,257.50 3,257.04 3,257.09 0.0K
12:30 3,257.03 3,257.38 3,256.82 3,256.82 0.0K
12:31 3,256.77 3,257.07 3,256.55 3,257.07 0.0K
12:32 3,257.09 3,257.46 3,257.09 3,257.46 0.0K
12:33 3,257.53 3,257.97 3,257.53 3,257.94 0.0K
12:34 3,257.93 3,257.95 3,257.63 3,257.95 0.0K
12:35 3,258.05 3,258.86 3,258.05 3,258.86 0.0K
12:36 3,258.89 3,258.97 3,258.80 3,258.75 0.0K
12:37 3,258.75 3,258.75 3,258.34 3,258.75 0.0K
12:38 3,258.74 3,259.25 3,258.74 3,259.25 0.0K
12:39 3,259.30 3,259.35 3,258.88 3,258.88 0.0K
12:40 3,258.76 3,258.76 3,258.49 3,258.64 0.0K
12:41 3,258.75 3,258.75 3,258.33 3,258.56 0.0K
12:42 3,258.56 3,258.85 3,258.56 3,258.79 0.0K
12:43 3,258.75 3,259.52 3,258.75 3,259.52 0.0K
12:44 3,259.48 3,260.05 3,259.48 3,259.61 0.0K
12:45 3,259.50 3,259.50 3,258.62 3,258.61 0.0K
12:46 3,258.54 3,258.68 3,257.82 3,258.01 0.0K
12:47 3,258.17 3,258.17 3,257.69 3,257.87 0.0K
12:48 3,257.92 3,257.97 3,257.38 3,257.38 0.0K
12:49 3,257.33 3,257.33 3,256.34 3,256.34 0.0K
12:50 3,256.64 3,256.79 3,256.34 3,256.43 0.0K
12:51 3,256.40 3,256.40 3,255.83 3,255.83 0.0K
12:52 3,255.66 3,255.66 3,255.09 3,255.16 0.0K
12:53 3,254.91 3,254.91 3,253.20 3,253.65 0.0K
12:54 3,253.74 3,254.08 3,253.74 3,254.03 0.0K
12:55 3,253.37 3,254.52 3,253.18 3,254.29 0.0K
12:56 3,254.29 3,256.16 3,254.29 3,255.98 0.0K
12:57 3,256.04 3,256.86 3,255.89 3,256.86 0.0K
12:58 3,256.99 3,256.99 3,256.34 3,256.90 0.0K
12:59 3,256.88 3,257.95 3,255.79 3,257.95 0.0K
13:00 3,258.21 3,258.99 3,258.21 3,258.99 0.0K
13:01 3,258.99 3,258.99 3,258.99 3,258.99 0.0K
13:02 3,258.99 3,258.99 3,258.99 3,258.99 0.0K
13:03 3,258.99 3,258.99 3,258.99 3,258.99 0.0K
13:04 3,258.99 3,258.99 3,258.99 3,258.99 0.0K
13:05 3,258.99 3,258.99 3,258.99 3,258.99 0.0K
13:06 3,258.99 3,258.99 3,258.99 3,258.99 0.0K
13:07 3,258.99 3,258.99 3,258.99 3,258.99 0.0K
13:08 3,258.99 3,258.99 3,258.99 3,258.99 0.0K
13:09 3,258.99 3,258.99 3,258.99 3,258.99 0.0K
13:10 3,258.99 3,258.99 3,258.99 3,258.99 0.0K
13:11 3,258.99 3,258.99 3,258.99 3,258.99 0.0K
13:12 3,258.99 3,258.99 3,258.99 3,258.99 0.0K
13:13 3,258.99 3,258.99 3,258.99 3,258.99 0.0K
13:14 3,258.99 3,258.99 3,258.99 3,258.99 0.0K
13:15 3,258.99 3,258.99 3,258.99 3,258.99 0.0K
13:16 3,258.99 3,258.99 3,258.99 3,258.99 0.0K
13:17 3,258.99 3,258.99 3,258.99 3,258.99 0.0K
13:18 3,258.99 3,258.99 3,258.99 3,258.99 0.0K
13:19 3,258.99 3,258.99 3,258.99 3,258.99 0.0K
13:20 3,258.99 3,258.99 3,258.99 3,258.99 0.0K
13:21 3,258.99 3,258.99 3,258.99 3,258.99 0.0K
13:22 3,258.99 3,258.99 3,258.99 3,258.99 0.0K
13:23 3,258.99 3,258.99 3,258.99 3,258.99 0.0K
13:24 3,258.99 3,258.99 3,258.99 3,258.99 0.0K
13:25 3,258.99 3,258.99 3,258.99 3,258.99 0.0K
13:26 3,258.99 3,258.99 3,258.99 3,258.99 0.0K
13:27 3,258.99 3,258.99 3,258.99 3,258.99 0.0K
13:28 3,258.99 3,258.99 3,258.99 3,258.99 0.0K
13:29 3,258.99 3,258.99 3,258.99 3,258.99 0.0K
13:30 3,258.99 3,258.99 3,258.99 3,258.99 0.0K
13:31 3,258.99 3,258.99 3,258.99 3,258.99 0.0K
13:32 3,258.99 3,258.99 3,258.99 3,258.99 0.0K
13:33 3,258.99 3,258.99 3,258.99 3,258.99 0.0K
13:34 3,258.99 3,258.99 3,258.99 3,258.99 0.0K
13:35 3,258.99 3,258.99 3,258.99 3,258.99 0.0K
13:36 3,258.99 3,258.99 3,258.99 3,258.99 0.0K
13:37 3,258.99 3,258.99 3,258.99 3,258.99 0.0K
13:38 3,258.99 3,258.99 3,258.99 3,258.99 0.0K
13:39 3,258.99 3,258.99 3,258.99 3,258.99 0.0K
13:40 3,258.99 3,258.99 3,258.99 3,258.99 0.0K
13:41 3,258.99 3,258.99 3,258.99 3,258.99 0.0K
13:42 3,258.99 3,258.99 3,258.99 3,258.99 0.0K
13:43 3,258.99 3,258.99 3,258.99 3,258.99 0.0K
13:44 3,258.99 3,258.99 3,258.99 3,258.99 0.0K
13:45 3,258.99 3,258.99 3,258.99 3,258.99 0.0K
13:46 3,258.99 3,258.99 3,258.99 3,258.99 0.0K
13:47 3,258.99 3,258.99 3,258.99 3,258.99 0.0K
13:48 3,258.99 3,258.99 3,258.99 3,258.99 0.0K
13:49 3,258.99 3,258.99 3,258.99 3,258.99 0.0K
13:50 3,258.99 3,258.99 3,258.99 3,258.99 0.0K
13:51 3,258.99 3,258.99 3,258.99 3,258.99 0.0K
13:52 3,258.99 3,258.99 3,258.99 3,258.99 0.0K
13:53 3,258.99 3,258.99 3,258.99 3,258.99 0.0K
13:54 3,258.99 3,258.99 3,258.99 3,258.99 0.0K
13:55 3,258.99 3,258.99 3,258.99 3,258.99 0.0K
13:56 3,258.99 3,258.99 3,258.99 3,258.99 0.0K
13:57 3,258.99 3,258.99 3,258.99 3,258.99 0.0K
13:58 3,258.99 3,258.99 3,258.99 3,258.99 0.0K
13:59 3,258.99 3,258.99 3,258.99 3,258.99 0.0K
14:00 3,258.99 3,258.99 3,258.99 3,258.99 0.0K
14:01 3,258.99 3,258.99 3,258.99 3,258.99 0.0K
14:02 3,258.99 3,258.99 3,258.99 3,258.99 0.0K
14:03 3,258.99 3,258.99 3,258.99 3,258.99 0.0K
14:04 3,258.99 3,258.99 3,258.99 3,258.99 0.0K
14:05 3,258.99 3,258.99 3,258.99 3,258.99 0.0K
14:06 3,258.99 3,258.99 3,258.99 3,258.99 0.0K
14:07 3,258.99 3,258.99 3,258.99 3,258.99 0.0K
14:08 3,258.99 3,258.99 3,258.99 3,258.99 0.0K
14:09 3,258.99 3,258.99 3,258.99 3,258.99 0.0K
14:10 3,258.99 3,258.99 3,258.99 3,258.99 0.0K
14:11 3,258.99 3,258.99 3,258.99 3,258.99 0.0K
14:12 3,258.99 3,258.99 3,258.99 3,258.99 0.0K
14:13 3,258.99 3,258.99 3,258.99 3,258.99 0.0K
14:14 3,258.99 3,258.99 3,258.99 3,258.99 0.0K
14:15 3,258.99 3,258.99 3,258.99 3,258.99 0.0K
15:59 3,258.99 3,258.99 3,258.99 3,258.99 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available