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
2023-12-29 1,669.08 1,674.11 1,655.07 1,657.18 0.0M
2023-12-28 1,674.18 1,679.46 1,669.77 1,671.03 0.0M
2023-12-27 1,679.41 1,680.90 1,670.20 1,676.63 0.0M
2023-12-26 1,669.47 1,681.22 1,667.20 1,677.46 0.0M
2023-12-22 1,668.16 1,676.36 1,658.99 1,665.70 0.0M
2023-12-21 1,651.60 1,664.19 1,649.51 1,663.46 0.0M
2023-12-20 1,668.52 1,674.25 1,632.77 1,633.32 0.0M
2023-12-19 1,658.08 1,673.40 1,655.31 1,672.22 0.0M
2023-12-18 1,655.66 1,665.52 1,653.84 1,654.54 0.0M
2023-12-15 1,653.67 1,661.25 1,648.22 1,651.93 0.0M
2023-12-14 1,635.26 1,660.98 1,634.74 1,652.77 0.0M
2023-12-13 1,594.04 1,617.60 1,582.07 1,615.06 0.0M
2023-12-12 1,582.26 1,596.08 1,576.64 1,592.06 0.0M
2023-12-11 1,573.44 1,587.35 1,570.79 1,585.41 0.0M
2023-12-08 1,556.03 1,577.25 1,555.46 1,576.25 0.0M
2023-12-07 1,545.79 1,556.18 1,544.50 1,555.97 0.0M
2023-12-06 1,554.54 1,564.54 1,540.80 1,541.55 0.0M
2023-12-05 1,551.19 1,556.86 1,540.56 1,545.39 0.0M
2023-12-04 1,561.33 1,571.66 1,555.94 1,560.76 0.0M
2023-12-01 1,542.68 1,572.74 1,539.15 1,570.18 0.0M
2023-11-30 1,550.76 1,551.34 1,535.59 1,547.85 0.0M
2023-11-29 1,557.33 1,566.25 1,542.34 1,544.15 0.0M
2023-11-28 1,551.13 1,555.38 1,542.02 1,545.16 0.0M
2023-11-27 1,545.10 1,554.14 1,541.74 1,550.44 0.0M
2023-11-24 1,545.40 1,555.18 1,544.02 1,551.25 0.0M
2023-11-22 1,551.84 1,558.03 1,544.17 1,548.53 0.0M
2023-11-21 1,554.06 1,554.91 1,546.44 1,547.53 0.0M
2023-11-20 1,551.57 1,567.94 1,549.38 1,564.16 0.0M
2023-11-17 1,535.41 1,551.51 1,534.98 1,548.33 0.0M
2023-11-16 1,527.87 1,534.94 1,516.95 1,526.93 0.0M
2023-11-15 1,546.06 1,561.55 1,536.35 1,540.49 0.0M
2023-11-14 1,514.47 1,544.53 1,514.47 1,541.43 0.0M
2023-11-13 1,480.82 1,492.99 1,476.87 1,488.56 0.0M
2023-11-10 1,464.13 1,486.52 1,463.72 1,485.46 0.0M
2023-11-09 1,482.97 1,482.97 1,456.31 1,458.81 0.0M
2023-11-08 1,476.57 1,485.71 1,470.97 1,474.03 0.0M
2023-11-07 1,469.92 1,477.00 1,460.05 1,473.77 0.0M
2023-11-06 1,490.08 1,491.95 1,463.29 1,473.44 0.0M
2023-11-03 1,464.37 1,490.93 1,464.05 1,484.56 0.0M
2023-11-02 1,430.86 1,455.98 1,430.86 1,454.39 0.0M
2023-11-01 1,407.45 1,416.13 1,399.57 1,414.36 0.0M
2023-10-31 1,392.53 1,404.11 1,384.64 1,403.60 0.0M
2023-10-30 1,400.76 1,401.86 1,383.12 1,393.25 0.0M
2023-10-27 1,409.14 1,410.79 1,386.76 1,390.33 0.0M
2023-10-26 1,413.69 1,421.12 1,396.92 1,402.74 0.0M
2023-10-25 1,431.10 1,431.30 1,409.67 1,410.80 0.0M
2023-10-24 1,435.46 1,448.10 1,429.97 1,438.27 0.0M
2023-10-23 1,417.48 1,438.86 1,404.82 1,426.38 0.0M
2023-10-20 1,452.74 1,454.48 1,423.91 1,423.98 0.0M
2023-10-19 1,480.94 1,484.62 1,455.17 1,459.01 0.0M
2023-10-18 1,505.34 1,507.48 1,480.20 1,482.73 0.0M
2023-10-17 1,497.59 1,528.72 1,497.57 1,519.34 0.0M
2023-10-16 1,498.63 1,512.89 1,493.35 1,509.72 0.0M
2023-10-13 1,508.80 1,512.76 1,486.79 1,489.73 0.0M
2023-10-12 1,532.50 1,532.50 1,496.47 1,505.25 0.0M
2023-10-11 1,519.45 1,529.49 1,509.59 1,525.37 0.0M
2023-10-10 1,506.35 1,531.24 1,504.59 1,517.61 0.0M
2023-10-09 1,479.94 1,499.83 1,472.67 1,496.50 0.0M
2023-10-06 1,453.90 1,494.15 1,453.68 1,485.60 0.0M
2023-10-05 1,455.71 1,465.23 1,450.15 1,460.93 0.0M
2023-10-04 1,464.33 1,465.05 1,443.76 1,457.20 0.0M
2023-10-03 1,475.83 1,481.78 1,460.29 1,471.46 0.0M
2023-10-02 1,508.85 1,508.85 1,478.60 1,485.93 0.0M
2023-09-29 1,529.16 1,529.52 1,504.46 1,507.36 0.0M
2023-09-28 1,508.02 1,527.57 1,507.82 1,523.00 0.0M
2023-09-27 1,499.48 1,515.23 1,497.80 1,508.54 0.0M
2023-09-26 1,492.88 1,500.56 1,483.31 1,485.99 0.0M
2023-09-25 1,484.46 1,503.39 1,484.31 1,502.63 0.0M
2023-09-22 1,497.27 1,504.44 1,487.42 1,487.48 0.0M
2023-09-21 1,511.91 1,514.83 1,488.91 1,489.22 0.0M
2023-09-20 1,527.47 1,537.53 1,513.02 1,513.02 0.0M
2023-09-19 1,537.21 1,540.88 1,522.39 1,528.00 0.0M
2023-09-18 1,536.22 1,539.29 1,527.67 1,532.40 0.0M
2023-09-15 1,551.13 1,554.53 1,531.72 1,533.72 0.0M
2023-09-14 1,548.90 1,559.99 1,548.04 1,559.29 0.0M
2023-09-13 1,549.57 1,552.02 1,531.51 1,536.51 0.0M
2023-09-12 1,530.43 1,548.64 1,530.32 1,545.21 0.0M
2023-09-11 1,551.11 1,552.99 1,526.40 1,528.24 0.0M
2023-09-08 1,538.28 1,548.08 1,538.27 1,540.40 0.0M
2023-09-07 1,531.70 1,536.44 1,525.07 1,532.98 0.0M
2023-09-06 1,546.03 1,552.55 1,528.31 1,537.91 0.0M
2023-09-05 1,557.82 1,564.83 1,549.87 1,550.12 0.0M
2023-09-01 1,554.59 1,561.33 1,552.46 1,558.69 0.0M
2023-08-31 1,548.22 1,548.74 1,540.47 1,540.92 0.0M
2023-08-30 1,544.43 1,550.25 1,540.76 1,546.46 0.0M
2023-08-29 1,521.13 1,542.69 1,517.53 1,542.64 0.0M
2023-08-28 1,518.14 1,529.97 1,515.51 1,521.44 0.0M
2023-08-25 1,506.48 1,516.38 1,496.39 1,510.94 0.0M
2023-08-24 1,512.40 1,516.17 1,499.01 1,499.77 0.0M
2023-08-23 1,512.31 1,522.29 1,503.02 1,517.92 0.0M
2023-08-22 1,532.14 1,533.91 1,519.62 1,520.04 0.0M
2023-08-21 1,530.03 1,535.32 1,519.16 1,527.14 0.0M
2023-08-18 1,507.91 1,525.42 1,507.91 1,523.95 0.0M
2023-08-17 1,527.32 1,535.13 1,518.32 1,518.69 0.0M
2023-08-16 1,522.57 1,532.57 1,514.49 1,515.15 0.0M
2023-08-15 1,537.95 1,538.76 1,521.15 1,523.48 0.0M
2023-08-14 1,546.61 1,550.04 1,535.18 1,549.66 0.0M
2023-08-11 1,538.63 1,551.22 1,538.28 1,549.91 0.0M
2023-08-10 1,555.27 1,564.81 1,536.31 1,543.06 0.0M
2023-08-09 1,548.89 1,562.49 1,547.12 1,549.41 0.0M
2023-08-08 1,522.74 1,539.88 1,513.74 1,538.94 0.0M
2023-08-07 1,538.26 1,542.07 1,531.54 1,539.86 0.0M
2023-08-04 1,540.56 1,553.00 1,530.90 1,533.83 0.0M
2023-08-03 1,512.11 1,540.43 1,510.47 1,531.26 0.0M
2023-08-02 1,531.49 1,533.26 1,513.61 1,517.35 0.0M
2023-08-01 1,539.71 1,545.39 1,534.00 1,542.99 0.0M
2023-07-31 1,543.91 1,551.39 1,543.53 1,549.07 0.0M
2023-07-28 1,534.28 1,539.68 1,523.67 1,537.22 0.0M
2023-07-27 1,547.93 1,551.97 1,525.14 1,528.38 0.0M
2023-07-26 1,528.92 1,543.42 1,528.92 1,539.07 0.0M
2023-07-25 1,527.86 1,547.76 1,527.31 1,540.66 0.0M
2023-07-24 1,521.74 1,535.45 1,521.12 1,527.31 0.0M
2023-07-21 1,518.24 1,522.04 1,509.69 1,519.16 0.0M
2023-07-20 1,519.66 1,520.56 1,509.38 1,511.93 0.0M
2023-07-19 1,520.34 1,527.53 1,514.69 1,518.18 0.0M
2023-07-18 1,495.42 1,521.64 1,494.82 1,518.67 0.0M
2023-07-17 1,486.26 1,500.29 1,485.23 1,495.76 0.0M
2023-07-14 1,510.14 1,510.16 1,486.00 1,486.95 0.0M
2023-07-13 1,513.72 1,521.15 1,509.19 1,516.01 0.0M
2023-07-12 1,509.08 1,517.92 1,507.17 1,508.84 0.0M
2023-07-11 1,475.25 1,497.22 1,474.13 1,495.68 0.0M
2023-07-10 1,452.39 1,470.62 1,452.39 1,469.45 0.0M
2023-07-07 1,435.14 1,469.89 1,434.14 1,457.08 0.0M
2023-07-06 1,445.60 1,447.89 1,422.01 1,436.16 0.0M
2023-07-05 1,465.21 1,465.21 1,453.78 1,457.98 0.0M
2023-07-03 1,459.62 1,471.40 1,458.80 1,468.22 0.0M
2023-06-30 1,453.11 1,460.90 1,447.93 1,456.33 0.0M
2023-06-29 1,428.95 1,442.80 1,427.62 1,442.74 0.0M
2023-06-28 1,421.39 1,429.03 1,413.20 1,427.60 0.0M
2023-06-27 1,408.33 1,424.64 1,402.87 1,422.12 0.0M
2023-06-26 1,398.17 1,413.21 1,397.97 1,406.71 0.0M
2023-06-23 1,395.70 1,403.20 1,392.15 1,396.88 0.0M
2023-06-22 1,413.44 1,413.52 1,399.70 1,410.07 0.0M
2023-06-21 1,419.09 1,431.77 1,416.98 1,422.79 0.0M
2023-06-20 1,436.82 1,437.62 1,412.74 1,421.08 0.0M
2023-06-16 1,449.69 1,451.34 1,438.92 1,444.78 0.0M
2023-06-15 1,424.41 1,449.06 1,424.32 1,445.31 0.0M
2023-06-14 1,446.08 1,450.82 1,416.14 1,426.43 0.0M
2023-06-13 1,431.80 1,448.38 1,430.03 1,440.72 0.0M
2023-06-12 1,408.89 1,420.70 1,406.91 1,419.80 0.0M
2023-06-09 1,427.02 1,429.92 1,414.17 1,416.50 0.0M
2023-06-08 1,424.31 1,428.31 1,407.62 1,424.05 0.0M
2023-06-07 1,403.48 1,428.83 1,403.41 1,425.02 0.0M
2023-06-06 1,374.35 1,398.63 1,374.33 1,398.53 0.0M
2023-06-05 1,402.98 1,403.38 1,383.32 1,384.98 0.0M
2023-06-02 1,369.84 1,394.55 1,368.50 1,391.07 0.0M
2023-06-01 1,341.20 1,360.11 1,333.25 1,350.11 0.0M
2023-05-31 1,339.51 1,343.53 1,330.89 1,338.41 0.0M
2023-05-30 1,361.17 1,363.42 1,344.71 1,353.48 0.0M
2023-05-26 1,370.92 1,371.03 1,360.19 1,367.41 0.0M
2023-05-25 1,370.88 1,370.88 1,356.61 1,364.44 0.0M
2023-05-24 1,396.99 1,397.22 1,378.28 1,382.82 0.0M
2023-05-23 1,394.96 1,408.29 1,390.67 1,395.40 0.0M
2023-05-22 1,391.58 1,406.69 1,390.51 1,397.90 0.0M
2023-05-19 1,396.10 1,401.39 1,386.96 1,390.74 0.0M
2023-05-18 1,373.75 1,390.53 1,366.40 1,389.96 0.0M
2023-05-17 1,367.23 1,383.89 1,361.25 1,377.79 0.0M
2023-05-16 1,383.60 1,385.63 1,357.23 1,357.35 0.0M
2023-05-15 1,380.74 1,393.44 1,375.36 1,389.18 0.0M
2023-05-12 1,383.65 1,386.27 1,369.21 1,378.39 0.0M
2023-05-11 1,372.91 1,376.02 1,364.74 1,374.56 0.0M
2023-05-10 1,403.32 1,404.09 1,371.80 1,383.21 0.0M
2023-05-09 1,386.55 1,398.02 1,385.28 1,391.74 0.0M
2023-05-08 1,418.05 1,418.75 1,395.08 1,396.74 0.0M
2023-05-05 1,390.49 1,408.59 1,390.49 1,402.12 0.0M
2023-05-04 1,384.71 1,391.46 1,365.12 1,365.75 0.0M
2023-05-03 1,393.90 1,404.08 1,382.57 1,383.04 0.0M
2023-05-02 1,423.08 1,423.53 1,383.18 1,399.59 0.0M
2023-05-01 1,428.18 1,439.42 1,425.58 1,431.64 0.0M
2023-04-28 1,410.76 1,435.34 1,406.59 1,433.43 0.0M
2023-04-27 1,405.39 1,417.73 1,397.60 1,415.42 0.0M
2023-04-26 1,435.26 1,424.84 1,402.49 1,406.35 0.0M
2023-04-25 1,459.09 1,460.80 1,434.89 1,435.26 0.0M
2023-04-24 1,459.91 1,474.33 1,459.21 1,472.31 0.0M
2023-04-21 1,468.23 1,468.28 1,455.22 1,461.42 0.0M
2023-04-20 1,460.22 1,474.26 1,459.75 1,468.83 0.0M
2023-04-19 1,477.08 1,481.91 1,470.31 1,478.46 0.0M
2023-04-18 1,490.55 1,493.27 1,483.01 1,489.51 0.0M
2023-04-17 1,496.19 1,499.20 1,483.86 1,490.36 0.0M
2023-04-14 1,501.11 1,510.29 1,487.79 1,496.48 0.0M
2023-04-13 1,487.83 1,502.72 1,485.34 1,498.45 0.0M
2023-04-12 1,502.89 1,504.20 1,485.77 1,486.40 0.0M
2023-04-11 1,490.38 1,500.73 1,485.18 1,495.50 0.0M
2023-04-10 1,466.66 1,486.97 1,466.61 1,484.37 0.0M
2023-04-06 1,472.73 1,472.98 1,462.30 1,465.32 0.0M
2023-04-05 1,467.74 1,477.43 1,455.02 1,477.23 0.0M
2023-04-04 1,506.84 1,507.43 1,457.59 1,471.46 0.0M
2023-04-03 1,495.76 1,514.91 1,489.00 1,505.35 0.0M
2023-03-31 1,455.64 1,472.23 1,454.54 1,471.47 0.0M
2023-03-30 1,458.83 1,459.49 1,442.58 1,448.95 0.0M
2023-03-29 1,437.94 1,445.32 1,434.38 1,444.35 0.0M
2023-03-28 1,408.10 1,427.60 1,406.85 1,422.06 0.0M
2023-03-27 1,404.48 1,421.25 1,390.51 1,410.62 0.0M
2023-03-24 1,369.06 1,395.46 1,357.72 1,390.98 0.0M
2023-03-23 1,407.56 1,423.81 1,373.65 1,387.58 0.0M
2023-03-22 1,433.20 1,440.35 1,397.65 1,398.11 0.0M
2023-03-21 1,415.45 1,438.59 1,414.99 1,432.92 0.0M
2023-03-20 1,371.89 1,400.55 1,371.57 1,393.39 0.0M
2023-03-17 1,392.01 1,392.98 1,359.65 1,369.90 0.0M
2023-03-16 1,349.82 1,396.80 1,346.17 1,394.69 0.0M
2023-03-15 1,392.08 1,392.08 1,345.81 1,368.22 0.0M
2023-03-14 1,429.32 1,459.20 1,411.80 1,432.65 0.0M
2023-03-13 1,410.82 1,436.80 1,387.76 1,416.19 0.0M
2023-03-10 1,473.50 1,483.50 1,435.38 1,440.84 0.0M
2023-03-09 1,517.44 1,533.74 1,476.66 1,478.52 0.0M
2023-03-08 1,515.41 1,530.70 1,501.08 1,513.65 0.0M
2023-03-07 1,537.61 1,540.58 1,513.71 1,517.27 0.0M
2023-03-06 1,550.92 1,552.88 1,541.37 1,544.92 0.0M
2023-03-03 1,530.41 1,565.17 1,528.76 1,560.28 0.0M
2023-03-02 1,509.97 1,543.46 1,506.10 1,538.53 0.0M
2023-03-01 1,503.11 1,525.66 1,498.78 1,521.94 0.0M
2023-02-28 1,524.31 1,525.53 1,501.21 1,501.86 0.0M
2023-02-27 1,521.01 1,527.71 1,511.50 1,517.79 0.0M
2023-02-24 1,496.75 1,513.27 1,485.85 1,511.29 0.0M
2023-02-23 1,516.14 1,522.91 1,494.54 1,516.94 0.0M
2023-02-22 1,488.53 1,506.49 1,480.84 1,493.63 0.0M
2023-02-21 1,505.60 1,509.84 1,485.14 1,488.74 0.0M
2023-02-17 1,534.82 1,535.69 1,504.20 1,512.88 0.0M
2023-02-16 1,562.58 1,578.32 1,552.92 1,553.85 0.0M
2023-02-15 1,578.63 1,578.90 1,555.64 1,574.24 0.0M
2023-02-14 1,571.80 1,599.76 1,568.70 1,595.10 0.0M
2023-02-13 1,578.56 1,589.00 1,567.60 1,584.50 0.0M
2023-02-10 1,554.01 1,586.72 1,554.01 1,585.49 0.0M
2023-02-09 1,567.91 1,573.37 1,542.73 1,546.27 0.0M
2023-02-08 1,571.92 1,578.05 1,554.10 1,560.14 0.0M
2023-02-07 1,541.98 1,578.26 1,532.02 1,574.76 0.0M
2023-02-06 1,550.29 1,555.85 1,526.40 1,536.81 0.0M
2023-02-03 1,565.66 1,586.66 1,553.33 1,555.73 0.0M
2023-02-02 1,572.03 1,581.25 1,555.15 1,569.11 0.0M
2023-02-01 1,568.09 1,585.39 1,539.37 1,572.79 0.0M
2023-01-31 1,556.41 1,574.84 1,550.78 1,574.63 0.0M
2023-01-30 1,579.52 1,584.71 1,557.59 1,558.60 0.0M
2023-01-27 1,599.34 1,613.38 1,589.26 1,592.72 0.0M
2023-01-26 1,579.02 1,602.55 1,562.54 1,601.85 0.0M
2023-01-25 1,546.96 1,560.04 1,528.25 1,559.93 0.0M
2023-01-24 1,560.75 1,560.81 1,544.06 1,557.47 0.0M
2023-01-23 1,560.46 1,576.93 1,559.67 1,569.33 0.0M
2023-01-20 1,529.75 1,552.12 1,518.33 1,551.86 0.0M
2023-01-19 1,511.04 1,531.93 1,500.70 1,525.39 0.0M
2023-01-18 1,555.30 1,571.32 1,519.45 1,520.12 0.0M
2023-01-17 1,551.10 1,558.82 1,540.52 1,543.50 0.0M
2023-01-13 1,538.58 1,548.22 1,526.40 1,544.79 0.0M
2023-01-12 1,524.39 1,549.96 1,517.42 1,543.71 0.0M
2023-01-11 1,515.44 1,516.37 1,500.19 1,515.56 0.0M
2023-01-10 1,497.82 1,504.67 1,480.76 1,503.91 0.0M
2023-01-09 1,502.07 1,514.01 1,494.16 1,495.05 0.0M
2023-01-06 1,461.12 1,490.99 1,460.78 1,483.45 0.0M
2023-01-05 1,431.97 1,451.51 1,426.09 1,445.20 0.0M
2023-01-04 1,412.55 1,445.39 1,410.98 1,438.73 0.0M
2023-01-03 1,463.01 1,472.53 1,410.63 1,422.35 0.0M