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
2024-12-31 2,125.60 2,127.62 2,097.95 2,101.22 0.0M
2024-12-30 2,118.91 2,134.61 2,104.67 2,119.71 0.0M
2024-12-27 2,163.31 2,164.23 2,129.22 2,147.30 0.0M
2024-12-26 2,173.39 2,183.77 2,164.56 2,176.83 0.0M
2024-12-24 2,156.42 2,179.77 2,155.92 2,179.77 0.0M
2024-12-23 2,136.42 2,151.02 2,122.43 2,150.32 0.0M
2024-12-20 2,093.96 2,154.04 2,091.37 2,128.92 0.0M
2024-12-19 2,135.88 2,141.38 2,109.35 2,111.05 0.0M
2024-12-18 2,197.95 2,203.81 2,114.68 2,120.93 0.0M
2024-12-17 2,200.35 2,206.20 2,192.13 2,200.11 0.0M
2024-12-16 2,189.13 2,213.32 2,187.97 2,209.67 0.0M
2024-12-13 2,178.99 2,188.67 2,164.59 2,178.03 0.0M
2024-12-12 2,165.24 2,171.58 2,159.67 2,161.53 0.0M
2024-12-11 2,154.03 2,178.47 2,153.39 2,176.40 0.0M
2024-12-10 2,149.25 2,156.70 2,131.33 2,136.82 0.0M
2024-12-09 2,157.38 2,161.00 2,140.08 2,144.08 0.0M
2024-12-06 2,145.90 2,162.63 2,145.00 2,162.23 0.0M
2024-12-05 2,148.85 2,151.75 2,141.15 2,142.52 0.0M
2024-12-04 2,136.18 2,149.79 2,134.08 2,149.24 0.0M
2024-12-03 2,110.63 2,123.58 2,108.15 2,122.93 0.0M
2024-12-02 2,097.23 2,120.10 2,097.23 2,116.46 0.0M
2024-11-29 2,077.03 2,095.63 2,075.20 2,093.04 0.0M
2024-11-27 2,085.29 2,085.31 2,061.54 2,074.45 0.0M
2024-11-26 2,087.15 2,094.49 2,083.23 2,092.29 0.0M
2024-11-25 2,091.88 2,099.85 2,071.24 2,080.49 0.0M
2024-11-22 2,073.75 2,079.72 2,065.57 2,077.62 0.0M
2024-11-21 2,077.53 2,081.47 2,043.68 2,074.08 0.0M
2024-11-20 2,066.08 2,067.65 2,040.25 2,066.71 0.0M
2024-11-19 2,043.57 2,069.65 2,042.35 2,068.46 0.0M
2024-11-18 2,044.97 2,062.23 2,040.13 2,053.92 0.0M
2024-11-15 2,068.00 2,068.46 2,031.51 2,039.41 0.0M
2024-11-14 2,105.21 2,106.75 2,086.40 2,089.67 0.0M
2024-11-13 2,104.97 2,115.49 2,095.52 2,103.62 0.0M
2024-11-12 2,110.62 2,114.47 2,094.66 2,107.08 0.0M
2024-11-11 2,117.13 2,118.21 2,099.35 2,110.66 0.0M
2024-11-08 2,108.36 2,115.50 2,105.03 2,111.72 0.0M
2024-11-07 2,089.66 2,113.28 2,089.64 2,110.16 0.0M
2024-11-06 2,057.16 2,080.70 2,052.66 2,078.13 0.0M
2024-11-05 2,004.26 2,024.92 2,004.26 2,022.75 0.0M
2024-11-04 2,001.15 2,010.70 1,989.86 1,996.36 0.0M
2024-11-01 1,995.60 2,016.25 1,995.10 2,003.31 0.0M
2024-10-31 2,022.73 2,022.73 1,988.05 1,989.04 0.0M
2024-10-30 2,051.11 2,055.95 2,037.87 2,038.77 0.0M
2024-10-29 2,036.91 2,060.01 2,029.46 2,055.07 0.0M
2024-10-28 2,045.50 2,047.05 2,034.48 2,035.11 0.0M
2024-10-25 2,035.42 2,055.28 2,032.23 2,035.20 0.0M
2024-10-24 2,019.76 2,025.64 2,011.69 2,023.29 0.0M
2024-10-23 2,030.35 2,031.28 1,993.49 2,006.70 0.0M
2024-10-22 2,025.69 2,043.78 2,021.89 2,038.36 0.0M
2024-10-21 2,028.04 2,038.67 2,019.30 2,036.15 0.0M
2024-10-18 2,028.84 2,036.03 2,027.33 2,032.40 0.0M
2024-10-17 2,037.54 2,037.80 2,018.64 2,019.04 0.0M
2024-10-16 2,017.29 2,020.06 2,003.67 2,017.40 0.0M
2024-10-15 2,044.34 2,048.43 2,008.35 2,015.98 0.0M
2024-10-14 2,036.67 2,049.39 2,035.51 2,043.90 0.0M
2024-10-11 2,015.48 2,031.32 2,014.23 2,027.20 0.0M
2024-10-10 2,016.52 2,031.42 2,011.72 2,024.18 0.0M
2024-10-09 2,009.76 2,028.44 2,004.79 2,026.89 0.0M
2024-10-08 1,990.22 2,013.27 1,988.11 2,010.78 0.0M
2024-10-07 1,995.47 1,999.01 1,976.31 1,980.07 0.0M
2024-10-04 2,002.52 2,004.57 1,982.95 2,003.50 0.0M
2024-10-03 1,971.23 1,990.27 1,968.82 1,979.33 0.0M
2024-10-02 1,972.57 1,987.67 1,963.09 1,980.26 0.0M
2024-10-01 2,004.58 2,005.51 1,962.23 1,977.33 0.0M
2024-09-30 1,995.93 2,007.24 1,985.28 2,006.07 0.0M
2024-09-27 2,014.73 2,015.26 1,996.41 2,000.86 0.0M
2024-09-26 2,027.33 2,027.33 1,996.70 2,011.55 0.0M
2024-09-25 1,992.23 2,004.34 1,992.10 1,997.26 0.0M
2024-09-24 1,991.75 1,998.45 1,973.96 1,994.48 0.0M
2024-09-23 1,984.93 1,989.28 1,979.77 1,985.22 0.0M
2024-09-20 1,981.63 1,984.57 1,963.27 1,979.15 0.0M
2024-09-19 1,979.87 1,995.18 1,972.39 1,983.98 0.0M
2024-09-18 1,947.85 1,964.35 1,933.08 1,934.45 0.0M
2024-09-17 1,953.97 1,959.63 1,933.71 1,943.24 0.0M
2024-09-16 1,941.31 1,944.61 1,929.42 1,942.31 0.0M
2024-09-13 1,939.61 1,955.68 1,938.47 1,951.46 0.0M
2024-09-12 1,923.63 1,945.64 1,916.68 1,942.31 0.0M
2024-09-11 1,886.60 1,926.64 1,853.15 1,923.73 0.0M
2024-09-10 1,872.30 1,884.57 1,857.07 1,882.91 0.0M
2024-09-09 1,857.98 1,869.39 1,846.94 1,866.08 0.0M
2024-09-06 1,890.30 1,893.08 1,840.10 1,842.13 0.0M
2024-09-05 1,886.44 1,910.24 1,880.68 1,893.03 0.0M
2024-09-04 1,883.31 1,907.08 1,880.88 1,892.14 0.0M
2024-09-03 1,943.84 1,943.84 1,886.99 1,895.87 0.0M
2024-08-30 1,950.62 1,958.25 1,932.66 1,957.46 0.0M
2024-08-29 1,942.53 1,962.27 1,928.17 1,932.55 0.0M
2024-08-28 1,956.74 1,958.70 1,922.15 1,935.08 0.0M
2024-08-27 1,945.06 1,961.79 1,936.95 1,958.15 0.0M
2024-08-26 1,967.91 1,972.69 1,943.73 1,951.64 0.0M
2024-08-23 1,966.98 1,981.84 1,952.66 1,972.09 0.0M
2024-08-22 1,991.13 1,993.89 1,945.99 1,949.18 0.0M
2024-08-21 1,975.85 1,988.53 1,969.06 1,982.48 0.0M
2024-08-20 1,973.65 1,983.55 1,965.22 1,971.98 0.0M
2024-08-19 1,952.19 1,976.78 1,944.51 1,976.65 0.0M
2024-08-16 1,939.32 1,956.13 1,937.67 1,950.85 0.0M
2024-08-15 1,925.19 1,950.29 1,923.98 1,949.01 0.0M
2024-08-14 1,904.27 1,910.30 1,883.71 1,902.27 0.0M
2024-08-13 1,872.48 1,901.32 1,872.39 1,900.64 0.0M
2024-08-12 1,854.82 1,866.57 1,843.36 1,854.20 0.0M
2024-08-09 1,837.40 1,856.76 1,831.38 1,851.31 0.0M
2024-08-08 1,810.23 1,844.54 1,796.52 1,841.38 0.0M
2024-08-07 1,834.50 1,844.57 1,785.09 1,786.74 0.0M
2024-08-06 1,796.15 1,836.87 1,785.88 1,807.79 0.0M
2024-08-05 1,744.46 1,816.95 1,743.54 1,789.52 0.0M
2024-08-02 1,849.31 1,862.88 1,826.38 1,844.08 0.0M
2024-08-01 1,937.66 1,953.89 1,873.71 1,889.04 0.0M
2024-07-31 1,922.28 1,942.66 1,916.29 1,936.24 0.0M
2024-07-30 1,912.96 1,916.54 1,866.72 1,879.63 0.0M
2024-07-29 1,912.24 1,922.43 1,897.44 1,905.95 0.0M
2024-07-26 1,899.03 1,914.27 1,889.93 1,902.37 0.0M
2024-07-25 1,904.12 1,922.72 1,872.17 1,883.06 0.0M
2024-07-24 1,947.58 1,948.31 1,900.49 1,903.24 0.0M
2024-07-23 1,978.33 1,990.46 1,973.62 1,975.43 0.0M
2024-07-22 1,975.10 1,986.17 1,963.83 1,982.29 0.0M
2024-07-19 1,968.80 1,978.45 1,947.94 1,952.26 0.0M
2024-07-18 1,993.63 1,994.80 1,957.58 1,970.51 0.0M
2024-07-17 2,004.13 2,008.03 1,979.37 1,979.91 0.0M
2024-07-16 2,044.15 2,047.69 2,026.64 2,039.86 0.0M
2024-07-15 2,040.10 2,058.52 2,030.45 2,038.69 0.0M
2024-07-12 2,022.62 2,052.61 2,021.80 2,033.15 0.0M
2024-07-11 2,066.19 2,067.18 2,016.50 2,021.14 0.0M
2024-07-10 2,053.33 2,069.10 2,047.99 2,067.54 0.0M
2024-07-09 2,050.42 2,054.36 2,039.56 2,045.30 0.0M
2024-07-08 2,039.39 2,045.52 2,036.33 2,043.95 0.0M
2024-07-05 2,022.44 2,040.72 2,020.16 2,039.20 0.0M
2024-07-03 1,999.53 2,018.66 1,999.53 2,018.66 0.0M
2024-07-02 1,974.63 2,001.51 1,974.18 2,001.19 0.0M
2024-07-01 1,972.02 1,982.77 1,957.75 1,981.22 0.0M
2024-06-28 1,981.71 2,001.77 1,966.58 1,968.29 0.0M
2024-06-27 1,974.05 1,985.08 1,970.14 1,978.90 0.0M
2024-06-26 1,967.12 1,976.35 1,965.41 1,975.10 0.0M
2024-06-25 1,955.58 1,971.24 1,952.38 1,970.11 0.0M
2024-06-24 1,964.83 1,972.32 1,947.25 1,947.46 0.0M
2024-06-21 1,972.11 1,980.20 1,964.35 1,970.04 0.0M
2024-06-20 1,996.30 1,997.99 1,968.50 1,975.23 0.0M
2024-06-18 1,990.44 1,994.05 1,983.79 1,990.89 0.0M
2024-06-17 1,968.20 1,997.78 1,962.37 1,990.27 0.0M
2024-06-14 1,955.72 1,966.51 1,953.46 1,965.98 0.0M
2024-06-13 1,960.87 1,963.92 1,947.37 1,957.69 0.0M
2024-06-12 1,935.84 1,955.70 1,934.73 1,946.52 0.0M
2024-06-11 1,903.16 1,921.26 1,896.66 1,921.02 0.0M
2024-06-10 1,894.51 1,908.98 1,894.07 1,907.47 0.0M
2024-06-07 1,899.27 1,911.39 1,895.87 1,900.10 0.0M
2024-06-06 1,905.30 1,907.18 1,897.89 1,902.12 0.0M
2024-06-05 1,879.13 1,903.57 1,876.82 1,903.50 0.0M
2024-06-04 1,859.80 1,869.79 1,852.19 1,865.48 0.0M
2024-06-03 1,866.65 1,870.72 1,839.26 1,860.10 0.0M
2024-05-31 1,855.08 1,857.46 1,818.98 1,853.67 0.0M
2024-05-30 1,868.32 1,870.53 1,848.78 1,853.87 0.0M
2024-05-29 1,870.81 1,881.48 1,870.66 1,873.68 0.0M
2024-05-28 1,885.52 1,887.52 1,875.59 1,886.94 0.0M
2024-05-24 1,866.95 1,885.20 1,866.48 1,880.83 0.0M
2024-05-23 1,890.73 1,890.78 1,855.49 1,862.34 0.0M
2024-05-22 1,873.35 1,875.67 1,860.62 1,870.52 0.0M
2024-05-21 1,860.40 1,872.12 1,858.95 1,871.38 0.0M
2024-05-20 1,855.92 1,870.38 1,854.99 1,867.42 0.0M
2024-05-17 1,857.13 1,859.04 1,846.23 1,854.62 0.0M
2024-05-16 1,859.00 1,866.95 1,855.33 1,855.80 0.0M
2024-05-15 1,841.28 1,860.75 1,835.93 1,859.67 0.0M
2024-05-14 1,818.76 1,833.96 1,817.53 1,832.28 0.0M
2024-05-13 1,822.84 1,823.35 1,814.76 1,819.86 0.0M
2024-05-10 1,817.15 1,824.76 1,809.97 1,816.12 0.0M
2024-05-09 1,809.58 1,813.80 1,801.26 1,811.35 0.0M
2024-05-08 1,798.77 1,813.53 1,798.77 1,808.50 0.0M
2024-05-07 1,810.63 1,815.63 1,806.16 1,809.14 0.0M
2024-05-06 1,795.10 1,809.48 1,793.73 1,809.36 0.0M
2024-05-03 1,784.82 1,792.70 1,778.48 1,789.08 0.0M
2024-05-02 1,747.61 1,757.58 1,729.05 1,754.15 0.0M
2024-05-01 1,738.29 1,766.79 1,728.44 1,731.85 0.0M
2024-04-30 1,772.04 1,776.90 1,743.75 1,744.07 0.0M
2024-04-29 1,780.11 1,782.00 1,767.10 1,778.27 0.0M
2024-04-26 1,756.62 1,777.28 1,753.30 1,771.83 0.0M
2024-04-25 1,720.53 1,747.45 1,717.29 1,743.05 0.0M
2024-04-24 1,761.32 1,765.39 1,743.53 1,752.68 0.0M
2024-04-23 1,729.72 1,751.33 1,727.72 1,747.15 0.0M
2024-04-22 1,716.12 1,730.52 1,701.05 1,721.09 0.0M
2024-04-19 1,733.49 1,736.23 1,697.39 1,703.76 0.0M
2024-04-18 1,751.48 1,759.08 1,737.65 1,739.43 0.0M
2024-04-17 1,778.58 1,778.85 1,745.96 1,749.36 0.0M
2024-04-16 1,769.14 1,781.77 1,766.09 1,771.37 0.0M
2024-04-15 1,814.33 1,815.21 1,767.63 1,770.68 0.0M
2024-04-12 1,811.77 1,816.65 1,795.21 1,800.35 0.0M
2024-04-11 1,808.59 1,833.72 1,799.83 1,830.80 0.0M
2024-04-10 1,795.78 1,804.08 1,793.24 1,801.17 0.0M
2024-04-09 1,818.90 1,821.00 1,797.30 1,816.99 0.0M
2024-04-08 1,813.04 1,817.87 1,805.07 1,810.02 0.0M
2024-04-05 1,794.03 1,820.30 1,791.29 1,810.85 0.0M
2024-04-04 1,833.10 1,836.20 1,787.57 1,787.88 0.0M
2024-04-03 1,805.44 1,823.87 1,804.52 1,816.02 0.0M
2024-04-02 1,807.64 1,813.56 1,800.23 1,812.18 0.0M
2024-04-01 1,828.08 1,839.16 1,821.13 1,829.32 0.0M
2024-03-28 1,826.34 1,830.83 1,823.14 1,825.47 0.0M
2024-03-27 1,833.82 1,834.41 1,816.82 1,828.08 0.0M
2024-03-26 1,832.93 1,837.87 1,820.80 1,821.05 0.0M
2024-03-25 1,821.55 1,833.73 1,818.93 1,827.71 0.0M
2024-03-22 1,829.31 1,838.63 1,826.77 1,833.94 0.0M
2024-03-21 1,843.82 1,846.47 1,831.64 1,832.04 0.0M
2024-03-20 1,806.75 1,824.91 1,800.33 1,824.01 0.0M
2024-03-19 1,790.26 1,803.98 1,780.92 1,803.22 0.0M
2024-03-18 1,802.42 1,812.44 1,797.31 1,798.50 0.0M
2024-03-15 1,792.70 1,793.05 1,776.50 1,780.82 0.0M
2024-03-14 1,811.46 1,814.29 1,791.36 1,801.48 0.0M
2024-03-13 1,815.18 1,816.38 1,803.04 1,806.85 0.0M
2024-03-12 1,806.29 1,822.84 1,791.93 1,821.91 0.0M
2024-03-11 1,795.97 1,800.31 1,787.32 1,795.17 0.0M
2024-03-08 1,831.28 1,841.67 1,799.54 1,801.85 0.0M
2024-03-07 1,816.18 1,833.80 1,810.15 1,829.80 0.0M
2024-03-06 1,808.52 1,814.29 1,794.16 1,801.76 0.0M
2024-03-05 1,808.89 1,809.78 1,780.45 1,789.79 0.0M
2024-03-04 1,829.04 1,831.34 1,821.83 1,822.65 0.0M
2024-03-01 1,806.93 1,833.33 1,806.44 1,830.29 0.0M
2024-02-29 1,799.17 1,806.80 1,786.63 1,804.39 0.0M
2024-02-28 1,789.50 1,793.10 1,784.04 1,787.45 0.0M
2024-02-27 1,796.23 1,798.75 1,787.09 1,797.10 0.0M
2024-02-26 1,797.04 1,801.41 1,792.67 1,793.33 0.0M
2024-02-23 1,805.21 1,809.18 1,790.28 1,793.76 0.0M
2024-02-22 1,785.78 1,803.48 1,780.83 1,800.47 0.0M
2024-02-21 1,741.27 1,748.22 1,731.94 1,747.89 0.0M
2024-02-20 1,759.12 1,765.70 1,739.94 1,754.61 0.0M
2024-02-16 1,785.36 1,786.42 1,766.34 1,768.60 0.0M
2024-02-15 1,781.53 1,786.46 1,772.23 1,784.57 0.0M
2024-02-14 1,772.86 1,781.53 1,761.99 1,780.76 0.0M
2024-02-13 1,751.98 1,771.77 1,747.82 1,760.04 0.0M
2024-02-12 1,794.23 1,804.15 1,785.97 1,788.27 0.0M
2024-02-09 1,782.10 1,798.79 1,779.88 1,796.24 0.0M
2024-02-08 1,775.76 1,781.41 1,772.86 1,778.32 0.0M
2024-02-07 1,767.49 1,778.42 1,763.77 1,775.51 0.0M
2024-02-06 1,766.44 1,768.06 1,747.54 1,757.27 0.0M
2024-02-05 1,763.49 1,765.58 1,746.96 1,761.30 0.0M
2024-02-02 1,741.57 1,768.22 1,737.84 1,764.27 0.0M
2024-02-01 1,721.68 1,735.68 1,717.59 1,734.47 0.0M
2024-01-31 1,726.99 1,737.55 1,712.87 1,713.72 0.0M
2024-01-30 1,755.65 1,757.85 1,744.38 1,747.67 0.0M
2024-01-29 1,743.81 1,760.40 1,741.46 1,759.63 0.0M
2024-01-26 1,743.28 1,751.48 1,739.55 1,742.10 0.0M
2024-01-25 1,758.93 1,763.13 1,743.04 1,751.70 0.0M
2024-01-24 1,756.26 1,766.53 1,748.20 1,749.93 0.0M
2024-01-23 1,734.70 1,741.09 1,728.60 1,740.42 0.0M
2024-01-22 1,740.36 1,745.02 1,730.99 1,733.04 0.0M
2024-01-19 1,706.04 1,731.69 1,704.21 1,731.40 0.0M
2024-01-18 1,689.41 1,699.70 1,681.81 1,698.23 0.0M
2024-01-17 1,670.55 1,674.91 1,656.15 1,673.63 0.0M
2024-01-16 1,677.51 1,689.53 1,672.66 1,683.07 0.0M
2024-01-12 1,685.50 1,690.04 1,677.69 1,683.29 0.0M
2024-01-11 1,685.22 1,689.82 1,661.88 1,682.09 0.0M
2024-01-10 1,670.25 1,682.74 1,665.47 1,679.30 0.0M
2024-01-09 1,653.20 1,671.09 1,651.37 1,667.87 0.0M
2024-01-08 1,635.44 1,665.52 1,634.94 1,664.99 0.0M
2024-01-05 1,628.21 1,641.54 1,624.92 1,630.60 0.0M
2024-01-04 1,629.08 1,641.94 1,627.64 1,628.20 0.0M
2024-01-03 1,641.28 1,647.10 1,635.21 1,636.85 0.0M
2024-01-02 1,666.73 1,668.66 1,645.32 1,654.39 0.0M