Nasdaq-100 Mini

MNX1
🏛️ usa →
2,450.38
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 1,690.24 1,691.95 1,675.79 1,682.59 0.0M
2023-12-28 1,696.33 1,696.93 1,689.13 1,689.85 0.0M
2023-12-27 1,689.61 1,692.20 1,685.96 1,690.68 0.0M
2023-12-26 1,681.68 1,690.75 1,681.36 1,687.85 0.0M
2023-12-22 1,679.92 1,683.93 1,670.36 1,677.74 0.0M
2023-12-21 1,671.96 1,676.80 1,662.15 1,675.74 0.0M
2023-12-20 1,676.36 1,686.07 1,655.20 1,655.42 0.0M
2023-12-19 1,673.43 1,681.31 1,673.32 1,681.19 0.0M
2023-12-18 1,663.11 1,676.43 1,662.93 1,672.98 0.0M
2023-12-15 1,658.69 1,666.98 1,655.70 1,662.34 0.0M
2023-12-14 1,660.35 1,666.07 1,641.93 1,653.78 0.0M
2023-12-13 1,639.22 1,658.10 1,635.72 1,656.24 0.0M
2023-12-12 1,620.93 1,635.42 1,617.55 1,635.42 0.0M
2023-12-11 1,606.96 1,623.23 1,606.18 1,622.17 0.0M
2023-12-08 1,595.31 1,610.09 1,593.76 1,608.47 0.0M
2023-12-07 1,588.82 1,604.25 1,587.55 1,602.25 0.0M
2023-12-06 1,599.02 1,599.09 1,577.70 1,578.80 0.0M
2023-12-05 1,576.37 1,593.18 1,576.06 1,587.77 0.0M
2023-12-04 1,583.67 1,585.24 1,569.56 1,583.97 0.0M
2023-12-01 1,589.25 1,601.38 1,583.50 1,599.76 0.0M
2023-11-30 1,598.82 1,601.35 1,582.57 1,594.79 0.0M
2023-11-29 1,611.14 1,616.65 1,597.67 1,598.76 0.0M
2023-11-28 1,594.03 1,603.15 1,592.11 1,601.04 0.0M
2023-11-27 1,597.00 1,604.53 1,593.22 1,596.20 0.0M
2023-11-24 1,597.49 1,600.75 1,594.06 1,598.20 0.0M
2023-11-22 1,602.58 1,611.95 1,596.40 1,600.14 0.0M
2023-11-21 1,595.17 1,596.80 1,586.68 1,593.36 0.0M
2023-11-20 1,584.55 1,605.68 1,584.51 1,602.71 0.0M
2023-11-17 1,580.43 1,587.69 1,576.69 1,583.80 0.0M
2023-11-16 1,576.51 1,584.26 1,573.84 1,583.32 0.0M
2023-11-15 1,588.19 1,590.47 1,576.53 1,581.72 0.0M
2023-11-14 1,574.40 1,585.03 1,572.61 1,581.25 0.0M
2023-11-13 1,546.91 1,552.47 1,540.47 1,548.28 0.0M
2023-11-10 1,525.24 1,553.52 1,523.72 1,552.91 0.0M
2023-11-09 1,535.12 1,538.21 1,517.13 1,518.79 0.0M
2023-11-08 1,531.39 1,534.32 1,522.09 1,531.32 0.0M
2023-11-07 1,520.17 1,533.55 1,515.34 1,529.60 0.0M
2023-11-06 1,513.72 1,518.02 1,506.49 1,515.49 0.0M
2023-11-03 1,498.48 1,514.98 1,496.54 1,509.95 0.0M
2023-11-02 1,485.69 1,493.08 1,479.27 1,491.95 0.0M
2023-11-01 1,445.36 1,467.79 1,444.19 1,466.49 0.0M
2023-10-31 1,434.09 1,442.04 1,423.24 1,440.98 0.0M
2023-10-30 1,428.40 1,438.84 1,422.58 1,433.55 0.0M
2023-10-27 1,424.59 1,432.10 1,413.04 1,418.04 0.0M
2023-10-26 1,431.44 1,437.25 1,405.84 1,410.96 0.0M
2023-10-25 1,464.16 1,464.34 1,436.22 1,438.16 0.0M
2023-10-24 1,467.84 1,477.42 1,461.03 1,474.59 0.0M
2023-10-23 1,451.45 1,474.63 1,441.91 1,460.49 0.0M
2023-10-20 1,475.27 1,478.14 1,455.21 1,456.09 0.0M
2023-10-19 1,498.09 1,502.39 1,474.93 1,478.31 0.0M
2023-10-18 1,502.21 1,510.39 1,486.58 1,490.93 0.0M
2023-10-17 1,500.93 1,518.71 1,493.30 1,512.20 0.0M
2023-10-16 1,505.45 1,520.96 1,504.73 1,517.27 0.0M
2023-10-13 1,522.57 1,523.24 1,494.34 1,499.51 0.0M
2023-10-12 1,526.41 1,533.40 1,509.07 1,518.41 0.0M
2023-10-11 1,519.45 1,524.82 1,511.96 1,524.11 0.0M
2023-10-10 1,507.40 1,524.19 1,505.05 1,513.15 0.0M
2023-10-09 1,487.16 1,507.06 1,481.63 1,504.72 0.0M
2023-10-06 1,462.26 1,502.14 1,457.59 1,497.32 0.0M
2023-10-05 1,476.95 1,478.47 1,458.44 1,472.32 0.0M
2023-10-04 1,461.32 1,480.30 1,459.26 1,477.63 0.0M
2023-10-03 1,474.40 1,481.99 1,450.41 1,456.56 0.0M
2023-10-02 1,471.79 1,489.22 1,470.15 1,483.76 0.0M
2023-09-29 1,485.33 1,490.19 1,466.48 1,471.52 0.0M
2023-09-28 1,453.10 1,478.76 1,451.02 1,470.28 0.0M
2023-09-27 1,460.02 1,465.72 1,443.26 1,458.02 0.0M
2023-09-26 1,466.84 1,467.85 1,450.57 1,454.58 0.0M
2023-09-25 1,466.25 1,477.12 1,461.54 1,476.89 0.0M
2023-09-22 1,475.66 1,485.59 1,468.68 1,470.11 0.0M
2023-09-21 1,481.35 1,484.88 1,469.18 1,469.42 0.0M
2023-09-20 1,522.55 1,524.52 1,496.75 1,496.99 0.0M
2023-09-19 1,515.25 1,521.99 1,506.94 1,519.12 0.0M
2023-09-18 1,516.14 1,526.90 1,515.54 1,522.54 0.0M
2023-09-15 1,542.60 1,543.54 1,517.37 1,520.24 0.0M
2023-09-14 1,543.30 1,551.28 1,533.72 1,547.39 0.0M
2023-09-13 1,529.33 1,541.45 1,525.66 1,534.85 0.0M
2023-09-12 1,539.06 1,544.78 1,527.89 1,528.97 0.0M
2023-09-11 1,540.98 1,548.28 1,532.84 1,546.19 0.0M
2023-09-08 1,526.56 1,537.42 1,524.41 1,528.02 0.0M
2023-09-07 1,517.42 1,528.82 1,513.87 1,525.85 0.0M
2023-09-06 1,546.71 1,548.69 1,528.95 1,537.14 0.0M
2023-09-05 1,546.05 1,555.68 1,542.00 1,550.82 0.0M
2023-09-01 1,560.09 1,561.90 1,542.94 1,549.09 0.0M
2023-08-31 1,547.54 1,557.50 1,546.64 1,550.11 0.0M
2023-08-30 1,538.67 1,548.48 1,534.18 1,546.24 0.0M
2023-08-29 1,504.30 1,539.16 1,503.45 1,537.65 0.0M
2023-08-28 1,503.56 1,508.62 1,494.89 1,505.25 0.0M
2023-08-25 1,485.91 1,500.13 1,471.54 1,494.18 0.0M
2023-08-24 1,527.88 1,527.92 1,481.49 1,481.64 0.0M
2023-08-23 1,494.76 1,518.89 1,494.76 1,514.81 0.0M
2023-08-22 1,503.38 1,503.77 1,488.40 1,490.90 0.0M
2023-08-21 1,476.20 1,495.89 1,473.92 1,493.67 0.0M
2023-08-18 1,458.97 1,474.46 1,455.78 1,469.48 0.0M
2023-08-17 1,494.33 1,494.96 1,469.83 1,471.58 0.0M
2023-08-16 1,502.16 1,507.70 1,487.38 1,487.65 0.0M
2023-08-15 1,517.21 1,519.29 1,501.44 1,503.76 0.0M
2023-08-14 1,498.81 1,520.63 1,497.20 1,520.56 0.0M
2023-08-11 1,501.05 1,510.25 1,497.36 1,502.81 0.0M
2023-08-10 1,521.78 1,536.63 1,507.25 1,512.88 0.0M
2023-08-09 1,528.70 1,528.89 1,507.79 1,510.17 0.0M
2023-08-08 1,527.92 1,529.57 1,514.82 1,527.30 0.0M
2023-08-07 1,535.56 1,541.09 1,525.86 1,540.79 0.0M
2023-08-04 1,542.05 1,552.33 1,525.87 1,527.49 0.0M
2023-08-03 1,528.78 1,543.66 1,527.07 1,535.35 0.0M
2023-08-02 1,556.11 1,556.14 1,532.14 1,537.07 0.0M
2023-08-01 1,569.68 1,574.84 1,563.66 1,571.80 0.0M
2023-07-31 1,577.44 1,580.36 1,570.27 1,575.70 0.0M
2023-07-28 1,563.02 1,578.88 1,561.77 1,575.09 0.0M
2023-07-27 1,573.40 1,579.55 1,541.60 1,546.49 0.0M
2023-07-26 1,551.40 1,557.12 1,541.19 1,549.93 0.0M
2023-07-25 1,548.30 1,562.27 1,548.21 1,556.14 0.0M
2023-07-24 1,547.52 1,550.47 1,537.47 1,544.80 0.0M
2023-07-21 1,555.50 1,560.05 1,541.06 1,542.57 0.0M
2023-07-20 1,571.83 1,577.18 1,542.99 1,546.61 0.0M
2023-07-19 1,588.82 1,593.22 1,578.20 1,582.64 0.0M
2023-07-18 1,567.17 1,589.57 1,560.77 1,584.14 0.0M
2023-07-17 1,560.83 1,574.57 1,557.65 1,571.33 0.0M
2023-07-14 1,561.00 1,572.01 1,553.10 1,556.56 0.0M
2023-07-13 1,543.21 1,560.27 1,542.07 1,557.20 0.0M
2023-07-12 1,527.94 1,536.41 1,520.97 1,530.72 0.0M
2023-07-11 1,506.81 1,513.53 1,497.42 1,511.91 0.0M
2023-07-10 1,503.18 1,506.64 1,492.46 1,504.56 0.0M
2023-07-07 1,507.05 1,521.06 1,503.26 1,503.69 0.0M
2023-07-06 1,505.38 1,510.65 1,496.91 1,508.94 0.0M
2023-07-05 1,516.56 1,527.52 1,516.26 1,520.38 0.0M
2023-07-03 1,519.05 1,523.30 1,515.36 1,520.87 0.0M
2023-06-30 1,508.52 1,521.38 1,508.16 1,517.92 0.0M
2023-06-29 1,496.55 1,498.69 1,487.70 1,494.00 0.0M
2023-06-28 1,487.63 1,505.11 1,486.58 1,496.46 0.0M
2023-06-27 1,475.15 1,497.23 1,472.67 1,494.59 0.0M
2023-06-26 1,486.67 1,498.28 1,468.70 1,468.90 0.0M
2023-06-23 1,487.92 1,498.37 1,482.18 1,489.15 0.0M
2023-06-22 1,479.75 1,504.42 1,479.50 1,504.23 0.0M
2023-06-21 1,501.90 1,503.89 1,482.60 1,486.75 0.0M
2023-06-20 1,503.65 1,512.74 1,494.67 1,507.01 0.0M
2023-06-16 1,527.25 1,528.47 1,507.34 1,508.39 0.0M
2023-06-15 1,495.03 1,524.66 1,492.94 1,518.55 0.0M
2023-06-14 1,489.40 1,501.71 1,478.46 1,500.57 0.0M
2023-06-13 1,491.14 1,493.18 1,477.02 1,490.09 0.0M
2023-06-12 1,461.73 1,478.96 1,457.14 1,478.43 0.0M
2023-06-09 1,457.42 1,467.29 1,448.75 1,452.84 0.0M
2023-06-08 1,431.92 1,450.33 1,431.47 1,448.45 0.0M
2023-06-07 1,457.33 1,464.79 1,428.37 1,430.33 0.0M
2023-06-06 1,452.61 1,459.35 1,447.70 1,455.81 0.0M
2023-06-05 1,455.00 1,466.29 1,451.69 1,455.65 0.0M
2023-06-02 1,451.71 1,459.57 1,444.22 1,454.66 0.0M
2023-06-01 1,426.91 1,449.33 1,421.99 1,444.15 0.0M
2023-05-31 1,429.36 1,437.53 1,421.62 1,425.41 0.0M
2023-05-30 1,446.57 1,452.01 1,430.11 1,435.50 0.0M
2023-05-26 1,399.04 1,432.95 1,398.22 1,429.84 0.0M
2023-05-25 1,392.08 1,398.69 1,381.22 1,393.85 0.0M
2023-05-24 1,358.90 1,365.58 1,352.09 1,360.45 0.0M
2023-05-23 1,377.37 1,382.71 1,366.29 1,367.25 0.0M
2023-05-22 1,380.53 1,389.37 1,379.30 1,384.97 0.0M
2023-05-19 1,384.27 1,387.44 1,376.39 1,380.35 0.0M
2023-05-18 1,360.93 1,384.48 1,360.68 1,383.46 0.0M
2023-05-17 1,347.46 1,360.83 1,341.93 1,358.93 0.0M
2023-05-16 1,338.54 1,349.84 1,338.48 1,342.60 0.0M
2023-05-15 1,335.23 1,341.98 1,329.78 1,341.35 0.0M
2023-05-12 1,340.71 1,342.74 1,325.66 1,334.02 0.0M
2023-05-11 1,337.68 1,341.17 1,330.61 1,338.98 0.0M
2023-05-10 1,330.84 1,338.44 1,320.52 1,334.78 0.0M
2023-05-09 1,322.87 1,325.48 1,319.39 1,320.11 0.0M
2023-05-08 1,324.71 1,330.24 1,319.31 1,329.16 0.0M
2023-05-05 1,307.07 1,329.11 1,305.99 1,325.91 0.0M
2023-05-04 1,301.41 1,306.40 1,293.85 1,298.25 0.0M
2023-05-03 1,312.31 1,323.17 1,302.60 1,303.02 0.0M
2023-05-02 1,322.55 1,324.16 1,304.68 1,311.37 0.0M
2023-05-01 1,322.92 1,328.75 1,318.63 1,323.15 0.0M
2023-04-28 1,313.98 1,324.75 1,309.69 1,324.60 0.0M
2023-04-27 1,296.32 1,317.56 1,293.85 1,316.00 0.0M
2023-04-26 1,280.65 1,292.96 1,278.34 1,280.65 0.0M
2023-04-25 1,290.51 1,293.33 1,272.41 1,272.51 0.0M
2023-04-24 1,298.18 1,304.42 1,288.38 1,296.98 0.0M
2023-04-21 1,297.01 1,303.08 1,289.96 1,300.08 0.0M
2023-04-20 1,296.23 1,310.79 1,293.38 1,298.60 0.0M
2023-04-19 1,299.25 1,312.82 1,298.82 1,308.87 0.0M
2023-04-18 1,318.04 1,319.62 1,304.42 1,309.18 0.0M
2023-04-17 1,305.33 1,310.57 1,298.13 1,308.77 0.0M
2023-04-14 1,304.47 1,315.23 1,296.29 1,307.95 0.0M
2023-04-13 1,292.27 1,312.44 1,292.00 1,310.94 0.0M
2023-04-12 1,304.38 1,307.20 1,283.33 1,284.83 0.0M
2023-04-11 1,304.05 1,304.96 1,294.77 1,296.42 0.0M
2023-04-10 1,293.68 1,305.21 1,286.15 1,305.12 0.0M
2023-04-06 1,289.27 1,307.81 1,284.60 1,306.26 0.0M
2023-04-05 1,305.68 1,306.53 1,289.44 1,296.72 0.0M
2023-04-04 1,316.53 1,320.41 1,305.00 1,310.01 0.0M
2023-04-03 1,308.41 1,315.75 1,303.65 1,314.84 0.0M
2023-03-31 1,296.90 1,318.87 1,296.80 1,318.14 0.0M
2023-03-30 1,293.49 1,298.80 1,289.41 1,296.31 0.0M
2023-03-29 1,276.81 1,286.70 1,273.47 1,284.60 0.0M
2023-03-28 1,265.49 1,265.49 1,251.79 1,261.06 0.0M
2023-03-27 1,279.78 1,283.92 1,264.79 1,267.31 0.0M
2023-03-24 1,270.06 1,277.04 1,260.82 1,276.70 0.0M
2023-03-23 1,273.56 1,290.01 1,261.18 1,272.92 0.0M
2023-03-22 1,274.24 1,294.36 1,256.37 1,256.72 0.0M
2023-03-21 1,264.33 1,276.25 1,258.27 1,274.14 0.0M
2023-03-20 1,248.78 1,257.85 1,240.78 1,256.26 0.0M
2023-03-17 1,257.02 1,267.43 1,244.41 1,251.99 0.0M
2023-03-16 1,221.18 1,259.58 1,219.07 1,258.14 0.0M
2023-03-15 1,208.31 1,226.94 1,202.62 1,225.13 0.0M
2023-03-14 1,207.86 1,221.79 1,203.52 1,219.98 0.0M
2023-03-13 1,175.21 1,207.40 1,169.54 1,192.32 0.0M
2023-03-10 1,200.17 1,206.96 1,178.99 1,183.03 0.0M
2023-03-09 1,223.06 1,234.04 1,197.03 1,199.59 0.0M
2023-03-08 1,218.11 1,223.77 1,210.23 1,221.53 0.0M
2023-03-07 1,230.32 1,234.40 1,213.00 1,215.22 0.0M
2023-03-06 1,234.46 1,246.69 1,229.75 1,230.25 0.0M
2023-03-03 1,211.06 1,230.05 1,209.53 1,229.08 0.0M
2023-03-02 1,183.01 1,207.46 1,183.01 1,204.49 0.0M
2023-03-01 1,202.67 1,205.45 1,190.66 1,193.86 0.0M
2023-02-28 1,204.17 1,214.65 1,202.13 1,204.21 0.0M
2023-02-27 1,210.68 1,215.96 1,203.46 1,205.78 0.0M
2023-02-24 1,197.99 1,201.83 1,190.08 1,196.97 0.0M
2023-02-23 1,222.49 1,222.74 1,200.33 1,218.01 0.0M
2023-02-22 1,208.58 1,215.62 1,200.60 1,206.63 0.0M
2023-02-21 1,220.52 1,225.70 1,205.82 1,206.03 0.0M
2023-02-17 1,235.23 1,238.57 1,223.38 1,235.82 0.0M
2023-02-16 1,249.51 1,265.34 1,244.00 1,244.25 0.0M
2023-02-15 1,253.16 1,268.94 1,248.64 1,268.79 0.0M
2023-02-14 1,241.34 1,262.74 1,235.63 1,259.09 0.0M
2023-02-13 1,235.65 1,252.28 1,231.34 1,250.23 0.0M
2023-02-10 1,230.66 1,237.57 1,220.42 1,230.49 0.0M
2023-02-09 1,267.76 1,267.96 1,232.74 1,238.12 0.0M
2023-02-08 1,267.92 1,270.95 1,247.11 1,249.54 0.0M
2023-02-07 1,247.48 1,277.16 1,241.99 1,272.83 0.0M
2023-02-06 1,246.88 1,255.89 1,241.19 1,246.45 0.0M
2023-02-03 1,252.08 1,282.87 1,252.08 1,257.34 0.0M
2023-02-02 1,265.52 1,288.10 1,260.03 1,280.31 0.0M
2023-02-01 1,208.79 1,245.89 1,201.07 1,236.31 0.0M
2023-01-31 1,191.59 1,210.42 1,191.59 1,210.19 0.0M
2023-01-30 1,204.71 1,208.77 1,190.61 1,191.24 0.0M
2023-01-27 1,200.02 1,224.81 1,199.99 1,216.66 0.0M
2023-01-26 1,197.22 1,205.59 1,185.34 1,205.15 0.0M
2023-01-25 1,163.60 1,184.18 1,155.01 1,181.47 0.0M
2023-01-24 1,180.32 1,188.94 1,178.01 1,184.66 0.0M
2023-01-23 1,165.22 1,191.89 1,161.76 1,187.25 0.0M
2023-01-20 1,136.38 1,162.31 1,132.95 1,161.90 0.0M
2023-01-19 1,134.52 1,138.85 1,125.19 1,129.57 0.0M
2023-01-18 1,163.66 1,169.03 1,140.33 1,141.03 0.0M
2023-01-17 1,153.15 1,161.60 1,148.41 1,155.72 0.0M
2023-01-13 1,136.20 1,154.80 1,134.76 1,154.15 0.0M
2023-01-12 1,144.14 1,150.09 1,124.60 1,145.96 0.0M
2023-01-11 1,125.91 1,140.37 1,122.07 1,140.25 0.0M
2023-01-10 1,106.90 1,120.76 1,105.07 1,120.58 0.0M
2023-01-09 1,113.31 1,130.48 1,108.53 1,110.84 0.0M
2023-01-06 1,080.75 1,108.26 1,069.64 1,104.04 0.0M
2023-01-05 1,083.72 1,084.24 1,072.84 1,074.12 0.0M
2023-01-04 1,094.93 1,098.15 1,078.55 1,091.48 0.0M
2023-01-03 1,103.84 1,109.31 1,077.09 1,086.26 0.0M