Nasdaq Factor Dog

NQDOG
🏛️ usa →
1,845.00
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
2021-12-31 1,738.70 1,749.22 1,738.55 1,741.85 0.0M
2021-12-30 1,748.09 1,758.36 1,740.55 1,741.42 0.0M
2021-12-29 1,743.05 1,751.26 1,740.96 1,745.76 0.0M
2021-12-28 1,732.29 1,749.90 1,731.34 1,741.81 0.0M
2021-12-27 1,716.36 1,734.01 1,709.05 1,733.79 0.0M
2021-12-23 1,707.57 1,721.53 1,707.54 1,715.70 0.0M
2021-12-22 1,689.04 1,703.79 1,685.65 1,700.40 0.0M
2021-12-21 1,672.98 1,698.78 1,672.94 1,690.91 0.0M
2021-12-20 1,665.52 1,665.56 1,638.13 1,657.56 0.0M
2021-12-17 1,715.17 1,715.20 1,683.82 1,688.60 0.0M
2021-12-16 1,718.95 1,738.66 1,715.50 1,720.14 0.0M
2021-12-15 1,704.27 1,710.98 1,684.50 1,708.40 0.0M
2021-12-14 1,686.56 1,712.80 1,686.56 1,700.42 0.0M
2021-12-13 1,714.04 1,714.45 1,690.44 1,691.52 0.0M
2021-12-10 1,712.01 1,719.66 1,701.41 1,718.78 0.0M
2021-12-09 1,692.72 1,710.57 1,691.22 1,701.62 0.0M
2021-12-08 1,709.74 1,716.23 1,700.93 1,703.03 0.0M
2021-12-07 1,695.45 1,716.69 1,693.44 1,707.04 0.0M
2021-12-06 1,675.24 1,702.52 1,673.05 1,685.61 0.0M
2021-12-03 1,673.34 1,679.83 1,644.18 1,656.82 0.0M
2021-12-02 1,631.14 1,677.19 1,626.01 1,668.31 0.0M
2021-12-01 1,658.16 1,679.21 1,617.40 1,617.86 0.0M
2021-11-30 1,663.69 1,668.01 1,631.42 1,633.63 0.0M
2021-11-29 1,699.42 1,702.04 1,673.47 1,683.36 0.0M
2021-11-26 1,698.28 1,698.28 1,665.63 1,684.88 0.0M
2021-11-24 1,739.55 1,746.87 1,735.61 1,737.86 0.0M
2021-11-23 1,732.20 1,747.03 1,727.76 1,745.89 0.0M
2021-11-22 1,707.47 1,739.21 1,703.03 1,724.26 0.0M
2021-11-19 1,714.21 1,714.78 1,697.07 1,699.71 0.0M
2021-11-18 1,735.36 1,739.33 1,718.41 1,724.64 0.0M
2021-11-17 1,742.99 1,743.41 1,733.35 1,735.09 0.0M
2021-11-16 1,756.13 1,759.30 1,747.15 1,747.54 0.0M
2021-11-15 1,754.23 1,759.06 1,749.92 1,754.28 0.0M
2021-11-12 1,746.56 1,751.44 1,739.17 1,749.59 0.0M
2021-11-11 1,736.44 1,753.06 1,733.80 1,749.37 0.0M
2021-11-10 1,738.37 1,751.03 1,731.48 1,735.50 0.0M
2021-11-09 1,735.20 1,742.69 1,728.90 1,738.94 0.0M
2021-11-08 1,745.64 1,754.50 1,736.42 1,738.44 0.0M
2021-11-05 1,745.23 1,752.79 1,734.17 1,739.07 0.0M
2021-11-04 1,749.46 1,750.78 1,718.94 1,730.20 0.0M
2021-11-03 1,713.19 1,755.10 1,712.21 1,748.74 0.0M
2021-11-02 1,719.65 1,724.63 1,715.07 1,722.02 0.0M
2021-11-01 1,705.49 1,720.65 1,704.43 1,720.20 0.0M
2021-10-29 1,710.12 1,716.49 1,693.66 1,696.59 0.0M
2021-10-28 1,702.27 1,714.38 1,702.27 1,714.25 0.0M
2021-10-27 1,729.23 1,730.87 1,695.88 1,695.89 0.0M
2021-10-26 1,741.99 1,742.77 1,728.69 1,731.15 0.0M
2021-10-25 1,743.78 1,745.28 1,735.14 1,738.94 0.0M
2021-10-22 1,731.04 1,741.62 1,725.44 1,738.82 0.0M
2021-10-21 1,730.19 1,738.01 1,716.67 1,727.00 0.0M
2021-10-20 1,706.44 1,734.84 1,703.74 1,734.32 0.0M
2021-10-19 1,704.20 1,708.32 1,696.78 1,708.05 0.0M
2021-10-18 1,695.10 1,702.43 1,689.68 1,693.14 0.0M
2021-10-15 1,706.08 1,715.35 1,699.20 1,700.38 0.0M
2021-10-14 1,682.99 1,697.46 1,676.51 1,695.86 0.0M
2021-10-13 1,671.42 1,673.46 1,644.29 1,667.91 0.0M
2021-10-12 1,677.19 1,685.96 1,670.57 1,674.26 0.0M
2021-10-11 1,691.40 1,703.03 1,676.85 1,677.02 0.0M
2021-10-08 1,679.80 1,693.69 1,676.89 1,687.03 0.0M
2021-10-07 1,669.93 1,687.92 1,669.89 1,674.88 0.0M
2021-10-06 1,644.66 1,657.76 1,626.90 1,657.21 0.0M
2021-10-05 1,644.38 1,663.98 1,637.01 1,658.56 0.0M
2021-10-04 1,640.61 1,663.38 1,635.31 1,638.32 0.0M
2021-10-01 1,631.33 1,651.16 1,615.57 1,640.42 0.0M
2021-09-30 1,659.71 1,660.06 1,624.44 1,624.72 0.0M
2021-09-29 1,648.46 1,658.39 1,641.98 1,652.35 0.0M
2021-09-28 1,662.48 1,673.09 1,642.27 1,644.40 0.0M
2021-09-27 1,641.05 1,668.50 1,640.93 1,662.18 0.0M
2021-09-24 1,625.73 1,640.92 1,625.61 1,631.01 0.0M
2021-09-23 1,609.46 1,639.58 1,609.46 1,626.91 0.0M
2021-09-22 1,598.19 1,613.29 1,598.19 1,599.81 0.0M
2021-09-21 1,597.63 1,603.24 1,578.90 1,582.31 0.0M
2021-09-20 1,599.50 1,600.75 1,570.08 1,591.10 0.0M
2021-09-17 1,633.19 1,643.53 1,626.41 1,630.14 0.0M
2021-09-16 1,639.99 1,646.78 1,627.93 1,635.94 0.0M
2021-09-15 1,618.56 1,642.41 1,617.99 1,637.79 0.0M
2021-09-14 1,648.56 1,650.40 1,613.57 1,617.48 0.0M
2021-09-13 1,634.66 1,645.89 1,630.52 1,643.81 0.0M
2021-09-10 1,643.57 1,644.39 1,619.70 1,620.00 0.0M
2021-09-09 1,635.68 1,651.99 1,634.91 1,637.14 0.0M
2021-09-08 1,639.87 1,647.34 1,634.06 1,639.87 0.0M
2021-09-07 1,655.90 1,661.95 1,644.08 1,644.68 0.0M
2021-09-03 1,667.76 1,669.38 1,654.56 1,658.58 0.0M
2021-09-02 1,663.08 1,674.80 1,662.46 1,669.52 0.0M
2021-09-01 1,671.48 1,672.16 1,653.49 1,660.34 0.0M
2021-08-31 1,666.09 1,680.01 1,664.01 1,671.88 0.0M
2021-08-30 1,689.14 1,689.14 1,667.92 1,668.06 0.0M
2021-08-27 1,669.87 1,692.11 1,668.37 1,690.02 0.0M
2021-08-26 1,687.07 1,687.12 1,665.03 1,666.33 0.0M
2021-08-25 1,674.20 1,694.36 1,670.07 1,685.89 0.0M
2021-08-24 1,667.14 1,677.99 1,664.86 1,672.22 0.0M
2021-08-23 1,661.91 1,669.76 1,660.66 1,662.97 0.0M
2021-08-20 1,640.86 1,655.94 1,638.57 1,653.56 0.0M
2021-08-19 1,641.49 1,657.92 1,634.04 1,643.95 0.0M
2021-08-18 1,667.59 1,682.69 1,659.12 1,659.73 0.0M
2021-08-17 1,675.42 1,685.14 1,660.11 1,674.39 0.0M
2021-08-16 1,680.69 1,688.83 1,669.11 1,688.63 0.0M
2021-08-13 1,696.48 1,697.60 1,687.97 1,690.22 0.0M
2021-08-12 1,693.18 1,696.91 1,681.54 1,693.03 0.0M
2021-08-11 1,677.72 1,692.50 1,667.87 1,691.97 0.0M
2021-08-10 1,647.81 1,675.13 1,646.45 1,671.39 0.0M
2021-08-09 1,638.62 1,654.64 1,633.43 1,648.47 0.0M
2021-08-06 1,632.01 1,646.33 1,631.56 1,641.19 0.0M
2021-08-05 1,614.26 1,620.80 1,608.17 1,615.74 0.0M
2021-08-04 1,617.59 1,627.03 1,607.44 1,607.63 0.0M
2021-08-03 1,620.03 1,636.40 1,596.02 1,634.90 0.0M
2021-08-02 1,621.37 1,641.34 1,613.27 1,614.34 0.0M
2021-07-30 1,620.89 1,633.34 1,610.59 1,612.96 0.0M
2021-07-29 1,623.33 1,632.78 1,613.56 1,626.21 0.0M
2021-07-28 1,615.76 1,615.76 1,588.00 1,604.11 0.0M
2021-07-27 1,597.60 1,614.83 1,590.65 1,611.16 0.0M
2021-07-26 1,601.59 1,617.76 1,601.59 1,610.23 0.0M
2021-07-23 1,601.20 1,610.79 1,594.72 1,599.90 0.0M
2021-07-22 1,605.95 1,606.13 1,586.57 1,593.14 0.0M
2021-07-21 1,602.03 1,620.28 1,601.96 1,611.36 0.0M
2021-07-20 1,555.67 1,601.68 1,553.97 1,589.72 0.0M
2021-07-19 1,567.45 1,571.10 1,545.05 1,555.82 0.0M
2021-07-16 1,616.84 1,616.98 1,590.66 1,593.78 0.0M
2021-07-15 1,594.27 1,616.14 1,594.10 1,611.68 0.0M
2021-07-14 1,615.82 1,628.43 1,596.64 1,607.04 0.0M
2021-07-13 1,631.58 1,634.89 1,610.88 1,611.54 0.0M
2021-07-12 1,614.65 1,637.56 1,606.15 1,634.62 0.0M
2021-07-09 1,605.84 1,625.99 1,603.69 1,624.76 0.0M
2021-07-08 1,595.04 1,598.85 1,575.33 1,581.98 0.0M
2021-07-07 1,600.76 1,619.00 1,599.85 1,614.88 0.0M
2021-07-06 1,635.78 1,636.25 1,599.10 1,609.89 0.0M
2021-07-02 1,644.84 1,645.00 1,634.40 1,641.14 0.0M
2021-07-01 1,638.61 1,648.46 1,631.10 1,643.45 0.0M
2021-06-30 1,623.92 1,632.11 1,623.73 1,630.37 0.0M
2021-06-29 1,642.00 1,649.09 1,623.54 1,627.04 0.0M
2021-06-28 1,650.78 1,650.78 1,629.76 1,635.43 0.0M
2021-06-25 1,642.03 1,657.19 1,638.52 1,654.14 0.0M
2021-06-24 1,628.16 1,641.00 1,620.12 1,636.87 0.0M
2021-06-23 1,625.96 1,631.47 1,620.46 1,622.56 0.0M
2021-06-22 1,622.03 1,628.36 1,609.68 1,621.55 0.0M
2021-06-21 1,599.07 1,623.00 1,599.06 1,622.47 0.0M
2021-06-18 1,602.74 1,610.13 1,587.12 1,587.67 0.0M
2021-06-17 1,676.23 1,676.73 1,618.39 1,625.36 0.0M
2021-06-16 1,676.10 1,679.46 1,660.71 1,671.41 0.0M
2021-06-15 1,673.36 1,686.66 1,665.15 1,679.79 0.0M
2021-06-14 1,688.22 1,690.02 1,664.49 1,672.60 0.0M
2021-06-11 1,690.93 1,696.10 1,685.94 1,691.53 0.0M
2021-06-10 1,712.12 1,715.20 1,684.54 1,685.03 0.0M
2021-06-09 1,713.93 1,714.03 1,699.19 1,699.30 0.0M
2021-06-08 1,713.98 1,723.98 1,702.36 1,720.59 0.0M
2021-06-07 1,730.43 1,731.26 1,716.36 1,719.78 0.0M
2021-06-04 1,729.49 1,730.90 1,716.27 1,728.62 0.0M
2021-06-03 1,715.47 1,732.32 1,710.37 1,727.67 0.0M
2021-06-02 1,729.86 1,730.15 1,714.24 1,721.53 0.0M
2021-06-01 1,726.01 1,729.96 1,718.77 1,725.83 0.0M
2021-05-28 1,714.08 1,714.08 1,698.81 1,709.90 0.0M
2021-05-27 1,708.44 1,715.32 1,700.67 1,710.44 0.0M
2021-05-26 1,688.60 1,695.64 1,678.89 1,692.16 0.0M
2021-05-25 1,704.79 1,712.57 1,681.39 1,682.75 0.0M
2021-05-24 1,705.00 1,708.61 1,698.21 1,702.80 0.0M
2021-05-21 1,694.65 1,710.92 1,693.39 1,700.07 0.0M
2021-05-20 1,686.78 1,695.70 1,677.86 1,687.57 0.0M
2021-05-19 1,679.55 1,688.12 1,659.42 1,687.25 0.0M
2021-05-18 1,715.52 1,718.64 1,697.73 1,698.40 0.0M
2021-05-17 1,708.05 1,718.23 1,701.49 1,715.28 0.0M
2021-05-14 1,696.64 1,715.26 1,696.64 1,711.93 0.0M
2021-05-13 1,651.31 1,698.30 1,651.31 1,690.27 0.0M
2021-05-12 1,692.08 1,695.51 1,653.69 1,655.73 0.0M
2021-05-11 1,702.42 1,710.13 1,678.68 1,685.48 0.0M
2021-05-10 1,719.86 1,738.01 1,714.25 1,714.38 0.0M
2021-05-07 1,677.86 1,711.45 1,675.44 1,710.61 0.0M
2021-05-06 1,681.62 1,694.36 1,667.83 1,693.80 0.0M
2021-05-05 1,662.31 1,677.05 1,652.62 1,674.47 0.0M
2021-05-04 1,645.20 1,661.99 1,635.61 1,661.34 0.0M
2021-05-03 1,643.18 1,658.53 1,637.11 1,648.24 0.0M
2021-04-30 1,634.16 1,639.06 1,624.81 1,628.90 0.0M
2021-04-29 1,631.59 1,641.33 1,627.39 1,640.29 0.0M
2021-04-28 1,622.25 1,627.60 1,616.63 1,620.37 0.0M
2021-04-27 1,614.42 1,619.31 1,611.13 1,618.63 0.0M
2021-04-26 1,615.03 1,625.16 1,613.11 1,614.45 0.0M
2021-04-23 1,589.41 1,614.53 1,584.58 1,609.12 0.0M
2021-04-22 1,599.14 1,602.32 1,582.78 1,586.97 0.0M
2021-04-21 1,578.10 1,605.88 1,573.86 1,605.34 0.0M
2021-04-20 1,597.93 1,598.43 1,572.37 1,578.80 0.0M
2021-04-19 1,611.15 1,611.62 1,598.08 1,604.65 0.0M
2021-04-16 1,610.78 1,617.42 1,602.41 1,608.60 0.0M
2021-04-15 1,601.61 1,602.70 1,590.96 1,599.97 0.0M
2021-04-14 1,582.07 1,604.74 1,581.88 1,597.90 0.0M
2021-04-13 1,590.89 1,591.56 1,577.72 1,583.12 0.0M
2021-04-12 1,593.66 1,599.42 1,591.99 1,597.92 0.0M
2021-04-09 1,583.76 1,590.33 1,576.82 1,588.80 0.0M
2021-04-08 1,579.15 1,579.49 1,568.00 1,576.35 0.0M
2021-04-07 1,589.12 1,593.42 1,579.10 1,586.72 0.0M
2021-04-06 1,583.65 1,592.25 1,578.26 1,585.78 0.0M
2021-04-05 1,589.95 1,594.33 1,581.43 1,586.18 0.0M
2021-04-01 1,558.99 1,574.79 1,552.29 1,574.57 0.0M
2021-03-31 1,569.57 1,578.13 1,557.88 1,558.08 0.0M
2021-03-30 1,558.93 1,578.36 1,555.77 1,573.51 0.0M
2021-03-29 1,560.58 1,571.08 1,543.21 1,552.80 0.0M
2021-03-26 1,577.87 1,582.15 1,550.22 1,575.48 0.0M
2021-03-25 1,522.84 1,568.09 1,511.89 1,563.79 0.0M
2021-03-24 1,549.26 1,564.10 1,530.12 1,530.18 0.0M
2021-03-23 1,558.52 1,568.29 1,532.34 1,538.53 0.0M
2021-03-22 1,588.34 1,588.34 1,569.88 1,577.90 0.0M
2021-03-19 1,594.95 1,609.80 1,576.88 1,594.12 0.0M
2021-03-18 1,609.48 1,636.50 1,599.69 1,605.49 0.0M
2021-03-17 1,593.24 1,604.05 1,576.03 1,603.60 0.0M
2021-03-16 1,602.39 1,603.02 1,578.18 1,587.50 0.0M
2021-03-15 1,609.88 1,612.76 1,591.72 1,612.26 0.0M
2021-03-12 1,593.49 1,610.66 1,593.12 1,610.07 0.0M
2021-03-11 1,573.59 1,594.44 1,568.78 1,581.85 0.0M
2021-03-10 1,546.49 1,582.66 1,545.71 1,579.02 0.0M
2021-03-09 1,553.82 1,567.25 1,536.12 1,542.67 0.0M
2021-03-08 1,546.58 1,582.96 1,544.34 1,565.40 0.0M
2021-03-05 1,518.07 1,538.35 1,480.91 1,533.24 0.0M
2021-03-04 1,516.53 1,526.67 1,467.57 1,497.41 0.0M
2021-03-03 1,515.96 1,540.23 1,512.34 1,516.30 0.0M
2021-03-02 1,508.21 1,519.54 1,505.62 1,508.34 0.0M
2021-03-01 1,494.51 1,521.81 1,494.51 1,510.07 0.0M
2021-02-26 1,481.70 1,492.15 1,455.38 1,470.39 0.0M
2021-02-25 1,540.19 1,540.59 1,484.82 1,488.69 0.0M
2021-02-24 1,498.18 1,533.44 1,498.18 1,530.99 0.0M
2021-02-23 1,493.20 1,497.67 1,472.40 1,494.46 0.0M
2021-02-22 1,464.64 1,495.98 1,464.56 1,487.94 0.0M
2021-02-19 1,447.66 1,468.73 1,447.66 1,464.09 0.0M
2021-02-18 1,442.28 1,449.78 1,431.72 1,439.78 0.0M
2021-02-17 1,439.78 1,455.19 1,438.34 1,452.33 0.0M
2021-02-16 1,443.03 1,451.57 1,438.55 1,446.80 0.0M
2021-02-12 1,417.57 1,436.19 1,417.34 1,431.22 0.0M
2021-02-11 1,424.65 1,431.85 1,406.88 1,421.40 0.0M
2021-02-10 1,431.04 1,434.86 1,413.83 1,428.92 0.0M
2021-02-09 1,420.32 1,428.51 1,412.66 1,424.94 0.0M
2021-02-08 1,404.87 1,422.51 1,404.85 1,422.28 0.0M
2021-02-05 1,402.79 1,406.14 1,393.14 1,398.44 0.0M
2021-02-04 1,366.49 1,393.47 1,365.00 1,392.85 0.0M
2021-02-03 1,344.17 1,363.81 1,343.29 1,362.44 0.0M
2021-02-02 1,341.03 1,356.87 1,336.57 1,345.11 0.0M
2021-02-01 1,320.64 1,329.70 1,305.92 1,326.13 0.0M
2021-01-29 1,338.58 1,344.39 1,304.44 1,311.01 0.0M
2021-01-28 1,347.39 1,356.18 1,340.99 1,344.63 0.0M
2021-01-27 1,344.36 1,357.30 1,332.39 1,336.95 0.0M
2021-01-26 1,374.94 1,377.67 1,356.02 1,363.04 0.0M
2021-01-25 1,358.93 1,367.18 1,345.74 1,366.48 0.0M
2021-01-22 1,364.29 1,375.25 1,359.28 1,372.28 0.0M
2021-01-21 1,389.40 1,393.19 1,375.62 1,375.78 0.0M
2021-01-20 1,391.89 1,393.97 1,381.86 1,390.23 0.0M
2021-01-19 1,388.31 1,394.41 1,380.25 1,390.33 0.0M
2021-01-15 1,377.91 1,385.24 1,362.39 1,378.16 0.0M
2021-01-14 1,379.43 1,402.58 1,374.14 1,396.01 0.0M
2021-01-13 1,372.58 1,377.89 1,362.51 1,371.40 0.0M
2021-01-12 1,364.71 1,378.99 1,358.02 1,375.61 0.0M
2021-01-11 1,329.90 1,357.41 1,327.04 1,355.91 0.0M
2021-01-08 1,357.26 1,357.69 1,328.62 1,345.45 0.0M
2021-01-07 1,348.46 1,359.58 1,348.23 1,352.67 0.0M
2021-01-06 1,299.07 1,344.65 1,299.07 1,335.68 0.0M
2021-01-05 1,259.06 1,280.34 1,256.02 1,271.55 0.0M
2021-01-04 1,282.13 1,283.64 1,247.65 1,258.96 0.0M