KBW Nasdaq Financial Technology NNR 70

KFTXNNR70
🏛️ usa →
3,185.50
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
2021-12-31 2,449.57 2,468.39 2,446.50 2,446.51 0.0M
2021-12-30 2,440.45 2,477.94 2,440.02 2,455.89 0.0M
2021-12-29 2,448.11 2,451.91 2,433.87 2,438.24 0.0M
2021-12-28 2,455.00 2,471.86 2,447.36 2,448.53 0.0M
2021-12-27 2,453.07 2,460.05 2,442.20 2,459.81 0.0M
2021-12-23 2,439.23 2,458.49 2,434.57 2,449.75 0.0M
2021-12-22 2,412.25 2,435.45 2,408.59 2,434.97 0.0M
2021-12-21 2,368.19 2,415.32 2,367.42 2,412.26 0.0M
2021-12-20 2,347.84 2,350.30 2,329.19 2,346.54 0.0M
2021-12-17 2,393.03 2,410.06 2,370.01 2,387.81 0.0M
2021-12-16 2,425.48 2,427.60 2,383.10 2,395.36 0.0M
2021-12-15 2,377.23 2,412.25 2,360.63 2,405.93 0.0M
2021-12-14 2,385.16 2,407.39 2,369.29 2,377.23 0.0M
2021-12-13 2,408.43 2,409.14 2,390.23 2,397.79 0.0M
2021-12-10 2,421.71 2,431.34 2,398.06 2,415.44 0.0M
2021-12-09 2,431.47 2,435.43 2,404.22 2,407.06 0.0M
2021-12-08 2,422.75 2,446.43 2,415.47 2,443.68 0.0M
2021-12-07 2,399.95 2,438.97 2,399.95 2,420.51 0.0M
2021-12-06 2,342.91 2,385.79 2,325.75 2,371.85 0.0M
2021-12-03 2,365.58 2,365.91 2,302.46 2,327.63 0.0M
2021-12-02 2,295.55 2,361.38 2,294.85 2,355.23 0.0M
2021-12-01 2,366.19 2,366.20 2,286.25 2,286.62 0.0M
2021-11-30 2,364.79 2,370.65 2,324.40 2,331.05 0.0M
2021-11-29 2,399.44 2,402.57 2,365.26 2,380.61 0.0M
2021-11-26 2,398.97 2,399.42 2,362.73 2,373.36 0.0M
2021-11-24 2,409.82 2,445.82 2,407.03 2,440.94 0.0M
2021-11-23 2,409.28 2,422.84 2,395.02 2,421.84 0.0M
2021-11-22 2,450.04 2,450.38 2,410.95 2,414.51 0.0M
2021-11-19 2,458.58 2,461.84 2,442.15 2,443.93 0.0M
2021-11-18 2,497.51 2,498.02 2,453.55 2,464.15 0.0M
2021-11-17 2,524.72 2,525.26 2,483.04 2,492.51 0.0M
2021-11-16 2,533.06 2,547.34 2,527.26 2,536.70 0.0M
2021-11-15 2,535.59 2,545.70 2,529.99 2,532.90 0.0M
2021-11-12 2,525.15 2,533.20 2,519.88 2,528.58 0.0M
2021-11-11 2,528.34 2,531.16 2,514.74 2,515.59 0.0M
2021-11-10 2,525.07 2,536.11 2,505.80 2,516.55 0.0M
2021-11-09 2,534.66 2,536.79 2,513.42 2,529.64 0.0M
2021-11-08 2,533.78 2,548.13 2,533.68 2,542.76 0.0M
2021-11-05 2,534.56 2,541.44 2,513.82 2,525.19 0.0M
2021-11-04 2,522.37 2,540.59 2,506.01 2,511.45 0.0M
2021-11-03 2,498.10 2,517.27 2,498.02 2,512.64 0.0M
2021-11-02 2,539.66 2,539.67 2,499.28 2,504.86 0.0M
2021-11-01 2,527.03 2,541.58 2,526.61 2,541.52 0.0M
2021-10-29 2,511.12 2,526.55 2,508.23 2,518.15 0.0M
2021-10-28 2,494.78 2,522.65 2,493.42 2,510.93 0.0M
2021-10-27 2,552.88 2,553.19 2,484.77 2,485.15 0.0M
2021-10-26 2,596.55 2,596.99 2,566.11 2,566.38 0.0M
2021-10-25 2,577.65 2,590.52 2,571.22 2,584.16 0.0M
2021-10-22 2,556.73 2,573.92 2,553.96 2,569.93 0.0M
2021-10-21 2,556.64 2,560.78 2,547.28 2,558.53 0.0M
2021-10-20 2,568.85 2,571.25 2,558.27 2,560.91 0.0M
2021-10-19 2,554.29 2,562.88 2,542.24 2,562.70 0.0M
2021-10-18 2,532.84 2,547.97 2,525.78 2,545.04 0.0M
2021-10-15 2,541.79 2,556.26 2,540.08 2,546.49 0.0M
2021-10-14 2,506.21 2,535.12 2,506.21 2,534.62 0.0M
2021-10-13 2,479.38 2,483.99 2,459.79 2,483.07 0.0M
2021-10-12 2,464.01 2,483.50 2,459.60 2,471.06 0.0M
2021-10-11 2,493.39 2,509.81 2,459.28 2,459.53 0.0M
2021-10-08 2,510.35 2,515.42 2,494.16 2,494.55 0.0M
2021-10-07 2,489.22 2,524.61 2,489.14 2,508.18 0.0M
2021-10-06 2,438.56 2,470.01 2,431.36 2,469.36 0.0M
2021-10-05 2,449.66 2,481.50 2,444.04 2,463.40 0.0M
2021-10-04 2,476.74 2,478.83 2,430.08 2,441.82 0.0M
2021-10-01 2,467.42 2,499.01 2,448.89 2,484.28 0.0M
2021-09-30 2,479.89 2,487.97 2,453.59 2,454.96 0.0M
2021-09-29 2,472.04 2,481.54 2,461.79 2,467.09 0.0M
2021-09-28 2,500.03 2,500.49 2,460.26 2,462.09 0.0M
2021-09-27 2,510.71 2,523.20 2,505.35 2,513.06 0.0M
2021-09-24 2,504.25 2,515.95 2,503.02 2,511.79 0.0M
2021-09-23 2,487.20 2,518.52 2,486.81 2,512.63 0.0M
2021-09-22 2,460.57 2,483.88 2,454.46 2,474.73 0.0M
2021-09-21 2,470.93 2,474.99 2,440.14 2,443.78 0.0M
2021-09-20 2,458.32 2,466.55 2,430.67 2,458.13 0.0M
2021-09-17 2,509.95 2,514.47 2,489.14 2,499.24 0.0M
2021-09-16 2,517.48 2,524.51 2,510.13 2,513.22 0.0M
2021-09-15 2,504.94 2,521.92 2,497.00 2,516.74 0.0M
2021-09-14 2,513.58 2,513.76 2,463.39 2,468.05 0.0M
2021-09-13 2,510.00 2,510.00 2,490.90 2,502.06 0.0M
2021-09-10 2,536.23 2,537.78 2,494.14 2,495.05 0.0M
2021-09-09 2,526.49 2,541.54 2,522.22 2,522.65 0.0M
2021-09-08 2,519.32 2,535.48 2,513.27 2,528.65 0.0M
2021-09-07 2,539.74 2,540.69 2,520.18 2,520.65 0.0M
2021-09-03 2,539.81 2,542.24 2,533.26 2,536.94 0.0M
2021-09-02 2,556.64 2,557.19 2,537.59 2,544.30 0.0M
2021-09-01 2,540.50 2,557.26 2,527.02 2,548.23 0.0M
2021-08-31 2,521.17 2,536.51 2,519.13 2,534.42 0.0M
2021-08-30 2,539.82 2,541.46 2,516.56 2,517.16 0.0M
2021-08-27 2,490.07 2,529.02 2,489.49 2,526.50 0.0M
2021-08-26 2,506.61 2,506.89 2,483.59 2,486.31 0.0M
2021-08-25 2,505.30 2,516.59 2,501.81 2,509.47 0.0M
2021-08-24 2,504.48 2,509.03 2,501.68 2,504.45 0.0M
2021-08-23 2,487.86 2,501.85 2,487.81 2,496.26 0.0M
2021-08-20 2,450.88 2,479.30 2,449.32 2,477.99 0.0M
2021-08-19 2,431.70 2,451.61 2,429.41 2,447.72 0.0M
2021-08-18 2,477.00 2,481.95 2,449.92 2,451.12 0.0M
2021-08-17 2,480.27 2,484.02 2,459.37 2,478.34 0.0M
2021-08-16 2,488.71 2,495.03 2,470.53 2,493.36 0.0M
2021-08-13 2,499.44 2,501.84 2,492.73 2,498.72 0.0M
2021-08-12 2,506.91 2,508.22 2,494.58 2,498.19 0.0M
2021-08-11 2,506.96 2,514.00 2,496.54 2,513.82 0.0M
2021-08-10 2,521.14 2,522.43 2,499.41 2,504.30 0.0M
2021-08-09 2,527.41 2,527.80 2,515.57 2,516.66 0.0M
2021-08-06 2,523.47 2,538.00 2,519.57 2,527.10 0.0M
2021-08-05 2,506.23 2,520.34 2,499.73 2,515.57 0.0M
2021-08-04 2,493.24 2,511.51 2,490.34 2,498.46 0.0M
2021-08-03 2,511.24 2,512.36 2,469.34 2,502.35 0.0M
2021-08-02 2,531.72 2,539.14 2,504.85 2,507.14 0.0M
2021-07-30 2,510.60 2,535.83 2,509.37 2,515.03 0.0M
2021-07-29 2,509.07 2,543.58 2,509.07 2,520.28 0.0M
2021-07-28 2,477.84 2,493.41 2,464.61 2,483.37 0.0M
2021-07-27 2,476.92 2,482.13 2,456.49 2,477.65 0.0M
2021-07-26 2,484.74 2,489.46 2,478.68 2,484.04 0.0M
2021-07-23 2,480.70 2,493.39 2,477.66 2,487.99 0.0M
2021-07-22 2,478.21 2,479.10 2,453.92 2,465.52 0.0M
2021-07-21 2,454.22 2,480.67 2,452.98 2,478.59 0.0M
2021-07-20 2,402.76 2,458.68 2,400.52 2,446.19 0.0M
2021-07-19 2,414.47 2,415.23 2,384.05 2,395.97 0.0M
2021-07-16 2,464.17 2,467.19 2,441.50 2,445.26 0.0M
2021-07-15 2,442.02 2,461.75 2,436.63 2,452.10 0.0M
2021-07-14 2,464.11 2,467.61 2,441.92 2,450.22 0.0M
2021-07-13 2,469.28 2,469.38 2,453.72 2,454.29 0.0M
2021-07-12 2,464.88 2,475.39 2,460.50 2,473.23 0.0M
2021-07-09 2,448.93 2,471.37 2,445.14 2,470.13 0.0M
2021-07-08 2,432.84 2,452.67 2,420.73 2,437.03 0.0M
2021-07-07 2,472.27 2,476.18 2,451.08 2,466.56 0.0M
2021-07-06 2,478.15 2,478.47 2,450.73 2,467.87 0.0M
2021-07-02 2,479.19 2,481.43 2,466.74 2,473.97 0.0M
2021-07-01 2,464.67 2,479.17 2,464.03 2,470.79 0.0M
2021-06-30 2,466.55 2,467.38 2,457.69 2,458.74 0.0M
2021-06-29 2,481.42 2,482.33 2,471.07 2,472.28 0.0M
2021-06-28 2,503.96 2,505.03 2,465.26 2,476.95 0.0M
2021-06-25 2,493.80 2,503.61 2,487.30 2,500.62 0.0M
2021-06-24 2,475.72 2,488.17 2,475.69 2,487.78 0.0M
2021-06-23 2,473.40 2,476.60 2,460.56 2,460.56 0.0M
2021-06-22 2,464.82 2,475.44 2,449.36 2,471.29 0.0M
2021-06-21 2,441.36 2,470.61 2,426.99 2,467.29 0.0M
2021-06-18 2,445.69 2,451.84 2,431.31 2,432.33 0.0M
2021-06-17 2,451.79 2,471.64 2,447.30 2,465.03 0.0M
2021-06-16 2,462.13 2,467.76 2,437.57 2,453.31 0.0M
2021-06-15 2,466.41 2,467.74 2,457.33 2,461.15 0.0M
2021-06-14 2,464.52 2,467.48 2,455.61 2,466.21 0.0M
2021-06-11 2,447.29 2,464.01 2,447.26 2,463.95 0.0M
2021-06-10 2,448.11 2,449.04 2,428.52 2,440.80 0.0M
2021-06-09 2,453.79 2,463.99 2,443.11 2,443.84 0.0M
2021-06-08 2,426.94 2,447.04 2,424.68 2,441.88 0.0M
2021-06-07 2,436.52 2,437.39 2,416.92 2,422.55 0.0M
2021-06-04 2,427.10 2,436.23 2,422.93 2,434.21 0.0M
2021-06-03 2,417.27 2,429.79 2,406.22 2,419.24 0.0M
2021-06-02 2,417.50 2,432.33 2,417.15 2,430.75 0.0M
2021-06-01 2,429.23 2,432.55 2,407.12 2,411.72 0.0M
2021-05-28 2,418.12 2,423.06 2,413.06 2,415.34 0.0M
2021-05-27 2,400.26 2,408.21 2,394.84 2,406.13 0.0M
2021-05-26 2,386.75 2,396.98 2,385.29 2,394.33 0.0M
2021-05-25 2,402.13 2,404.69 2,379.25 2,380.93 0.0M
2021-05-24 2,391.12 2,400.75 2,388.35 2,394.75 0.0M
2021-05-21 2,381.49 2,393.81 2,373.00 2,379.18 0.0M
2021-05-20 2,348.70 2,377.06 2,348.60 2,370.47 0.0M
2021-05-19 2,317.75 2,342.66 2,306.02 2,342.03 0.0M
2021-05-18 2,370.29 2,376.24 2,349.25 2,349.83 0.0M
2021-05-17 2,370.28 2,373.10 2,352.49 2,366.79 0.0M
2021-05-14 2,359.13 2,386.13 2,353.33 2,379.57 0.0M
2021-05-13 2,319.36 2,352.71 2,319.18 2,342.88 0.0M
2021-05-12 2,360.63 2,361.88 2,309.81 2,311.89 0.0M
2021-05-11 2,353.23 2,385.30 2,346.72 2,376.42 0.0M
2021-05-10 2,422.18 2,425.86 2,389.76 2,389.78 0.0M
2021-05-07 2,410.23 2,428.00 2,409.02 2,423.45 0.0M
2021-05-06 2,412.51 2,416.88 2,378.71 2,405.93 0.0M
2021-05-05 2,444.67 2,446.65 2,408.56 2,410.13 0.0M
2021-05-04 2,437.30 2,439.54 2,418.42 2,439.05 0.0M
2021-05-03 2,463.20 2,467.16 2,451.09 2,452.54 0.0M
2021-04-30 2,465.58 2,468.48 2,445.50 2,449.96 0.0M
2021-04-29 2,481.47 2,487.88 2,462.99 2,484.07 0.0M
2021-04-28 2,478.24 2,481.01 2,469.41 2,474.26 0.0M
2021-04-27 2,477.79 2,484.98 2,465.76 2,475.60 0.0M
2021-04-26 2,471.81 2,484.24 2,471.79 2,473.38 0.0M
2021-04-23 2,435.45 2,476.51 2,432.93 2,465.38 0.0M
2021-04-22 2,424.17 2,461.18 2,422.47 2,430.28 0.0M
2021-04-21 2,400.12 2,427.78 2,396.17 2,426.76 0.0M
2021-04-20 2,418.04 2,423.58 2,391.04 2,399.83 0.0M
2021-04-19 2,448.40 2,449.57 2,416.17 2,424.24 0.0M
2021-04-16 2,456.19 2,459.79 2,445.23 2,455.13 0.0M
2021-04-15 2,435.25 2,448.15 2,434.94 2,447.29 0.0M
2021-04-14 2,426.76 2,441.27 2,414.67 2,419.03 0.0M
2021-04-13 2,421.70 2,430.00 2,410.99 2,425.10 0.0M
2021-04-12 2,422.51 2,431.05 2,412.75 2,426.92 0.0M
2021-04-09 2,414.28 2,426.34 2,407.48 2,425.23 0.0M
2021-04-08 2,401.47 2,416.97 2,399.88 2,415.88 0.0M
2021-04-07 2,406.20 2,410.15 2,383.35 2,389.36 0.0M
2021-04-06 2,398.55 2,414.68 2,391.06 2,405.32 0.0M
2021-04-05 2,403.27 2,406.20 2,386.83 2,401.74 0.0M
2021-04-01 2,355.56 2,387.08 2,354.89 2,386.92 0.0M
2021-03-31 2,337.48 2,353.31 2,337.00 2,338.93 0.0M
2021-03-30 2,338.98 2,340.49 2,320.03 2,334.71 0.0M
2021-03-29 2,363.27 2,370.36 2,335.53 2,347.05 0.0M
2021-03-26 2,341.67 2,379.99 2,329.35 2,378.19 0.0M
2021-03-25 2,303.71 2,333.81 2,281.20 2,328.04 0.0M
2021-03-24 2,342.08 2,355.66 2,316.36 2,316.36 0.0M
2021-03-23 2,348.00 2,354.81 2,321.25 2,330.77 0.0M
2021-03-22 2,360.20 2,363.72 2,351.76 2,354.85 0.0M
2021-03-19 2,341.55 2,369.02 2,335.16 2,360.21 0.0M
2021-03-18 2,376.73 2,390.82 2,345.24 2,348.49 0.0M
2021-03-17 2,364.61 2,387.94 2,357.85 2,384.66 0.0M
2021-03-16 2,396.56 2,396.85 2,361.41 2,369.67 0.0M
2021-03-15 2,358.58 2,388.60 2,356.07 2,387.99 0.0M
2021-03-12 2,335.15 2,358.14 2,329.77 2,357.05 0.0M
2021-03-11 2,317.54 2,344.40 2,315.22 2,334.16 0.0M
2021-03-10 2,304.98 2,317.39 2,299.98 2,307.47 0.0M
2021-03-09 2,290.46 2,316.23 2,290.13 2,291.04 0.0M
2021-03-08 2,271.90 2,303.92 2,263.25 2,271.69 0.0M
2021-03-05 2,226.29 2,265.32 2,179.35 2,260.90 0.0M
2021-03-04 2,241.45 2,251.15 2,179.77 2,208.22 0.0M
2021-03-03 2,256.39 2,264.83 2,243.12 2,243.47 0.0M
2021-03-02 2,273.82 2,276.39 2,256.99 2,260.14 0.0M
2021-03-01 2,245.92 2,278.66 2,245.42 2,273.18 0.0M
2021-02-26 2,240.48 2,244.95 2,196.08 2,214.94 0.0M
2021-02-25 2,282.86 2,285.87 2,231.40 2,234.67 0.0M
2021-02-24 2,261.11 2,293.04 2,248.91 2,286.71 0.0M
2021-02-23 2,250.96 2,271.00 2,229.30 2,261.47 0.0M
2021-02-22 2,269.82 2,282.52 2,261.80 2,266.52 0.0M
2021-02-19 2,290.22 2,298.69 2,280.85 2,283.21 0.0M
2021-02-18 2,268.96 2,289.28 2,261.99 2,281.87 0.0M
2021-02-17 2,271.68 2,293.42 2,263.80 2,289.93 0.0M
2021-02-16 2,285.27 2,286.74 2,271.69 2,283.56 0.0M
2021-02-12 2,258.11 2,275.19 2,257.60 2,273.86 0.0M
2021-02-11 2,269.10 2,275.74 2,252.23 2,260.78 0.0M
2021-02-10 2,278.19 2,278.72 2,253.59 2,261.76 0.0M
2021-02-09 2,269.66 2,276.68 2,261.82 2,269.01 0.0M
2021-02-08 2,267.72 2,276.27 2,264.47 2,274.34 0.0M
2021-02-05 2,265.73 2,266.01 2,247.84 2,252.61 0.0M
2021-02-04 2,218.38 2,256.08 2,218.38 2,253.86 0.0M
2021-02-03 2,207.97 2,216.19 2,197.19 2,206.63 0.0M
2021-02-02 2,186.34 2,218.86 2,185.92 2,213.48 0.0M
2021-02-01 2,129.93 2,169.92 2,129.93 2,165.77 0.0M
2021-01-29 2,147.95 2,148.09 2,101.18 2,108.82 0.0M
2021-01-28 2,130.93 2,166.70 2,129.55 2,150.98 0.0M
2021-01-27 2,135.26 2,137.70 2,102.03 2,108.93 0.0M
2021-01-26 2,181.87 2,182.05 2,161.03 2,162.15 0.0M
2021-01-25 2,183.86 2,185.25 2,145.99 2,171.76 0.0M
2021-01-22 2,194.39 2,195.53 2,182.62 2,189.64 0.0M
2021-01-21 2,224.73 2,224.75 2,199.66 2,203.93 0.0M
2021-01-20 2,211.97 2,223.64 2,204.53 2,219.05 0.0M
2021-01-19 2,200.70 2,202.66 2,187.83 2,200.56 0.0M
2021-01-15 2,186.80 2,190.54 2,171.73 2,179.63 0.0M
2021-01-14 2,231.69 2,233.52 2,197.79 2,199.47 0.0M
2021-01-13 2,236.90 2,243.81 2,224.24 2,224.63 0.0M
2021-01-12 2,245.38 2,246.69 2,230.10 2,235.09 0.0M
2021-01-11 2,248.61 2,255.57 2,238.02 2,243.10 0.0M
2021-01-08 2,273.90 2,281.77 2,248.33 2,271.37 0.0M
2021-01-07 2,247.06 2,261.26 2,241.65 2,256.76 0.0M
2021-01-06 2,199.64 2,253.44 2,199.24 2,235.82 0.0M
2021-01-05 2,188.94 2,202.69 2,181.40 2,192.57 0.0M
2021-01-04 2,232.78 2,234.00 2,166.81 2,188.48 0.0M