Nasdaq Nordea SmartBeta Volatility TR

NQNDVOT
🏛️ sweden →
2,009.12
Last Update: 2025-09-29
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 1,681.24 1,687.76 1,681.20 1,681.28 0.0M
2023-12-28 1,682.53 1,685.24 1,676.50 1,680.27 0.0M
2023-12-27 1,674.32 1,685.74 1,672.93 1,679.63 0.0M
2023-12-22 1,663.61 1,677.27 1,662.78 1,673.41 0.0M
2023-12-21 1,670.12 1,671.46 1,660.85 1,667.47 0.0M
2023-12-20 1,674.82 1,678.01 1,666.14 1,676.59 0.0M
2023-12-19 1,670.87 1,681.96 1,670.87 1,674.39 0.0M
2023-12-18 1,668.28 1,675.49 1,664.65 1,668.63 0.0M
2023-12-15 1,674.97 1,683.99 1,668.52 1,674.34 0.0M
2023-12-14 1,662.32 1,677.70 1,662.00 1,670.30 0.0M
2023-12-13 1,649.48 1,654.37 1,642.16 1,642.16 0.0M
2023-12-12 1,651.18 1,654.57 1,645.45 1,648.94 0.0M
2023-12-11 1,639.43 1,656.15 1,637.91 1,655.25 0.0M
2023-12-08 1,627.06 1,645.22 1,623.46 1,640.06 0.0M
2023-12-07 1,619.93 1,631.30 1,616.63 1,628.60 0.0M
2023-12-06 1,613.41 1,627.29 1,608.31 1,622.60 0.0M
2023-12-05 1,597.39 1,613.16 1,597.35 1,611.91 0.0M
2023-12-04 1,609.57 1,616.39 1,604.36 1,606.24 0.0M
2023-12-01 1,601.83 1,612.41 1,601.47 1,610.87 0.0M
2023-11-30 1,598.74 1,602.83 1,588.82 1,599.52 0.0M
2023-11-29 1,583.08 1,597.84 1,582.88 1,595.04 0.0M
2023-11-28 1,583.60 1,588.52 1,578.40 1,585.18 0.0M
2023-11-27 1,591.87 1,594.93 1,586.10 1,590.62 0.0M
2023-11-24 1,589.62 1,592.79 1,587.17 1,592.52 0.0M
2023-11-23 1,581.04 1,592.41 1,580.18 1,588.91 0.0M
2023-11-22 1,575.38 1,584.47 1,575.38 1,578.85 0.0M
2023-11-21 1,576.62 1,580.38 1,570.96 1,573.03 0.0M
2023-11-20 1,578.24 1,582.85 1,575.05 1,578.71 0.0M
2023-11-17 1,565.48 1,583.07 1,565.48 1,579.27 0.0M
2023-11-16 1,575.61 1,576.91 1,559.50 1,562.15 0.0M
2023-11-15 1,572.62 1,584.42 1,571.95 1,577.24 0.0M
2023-11-14 1,541.66 1,572.56 1,537.88 1,572.56 0.0M
2023-11-13 1,539.24 1,541.73 1,535.22 1,539.43 0.0M
2023-11-10 1,538.53 1,541.30 1,526.70 1,534.08 0.0M
2023-11-09 1,532.00 1,549.29 1,531.94 1,546.91 0.0M
2023-11-08 1,527.91 1,536.58 1,522.82 1,529.93 0.0M
2023-11-07 1,536.27 1,543.55 1,530.73 1,532.75 0.0M
2023-11-06 1,548.50 1,549.55 1,534.83 1,541.63 0.0M
2023-11-03 1,544.40 1,548.58 1,543.75 1,544.37 0.0M
2023-11-02 1,524.89 1,547.30 1,524.89 1,540.06 0.0M
2023-11-01 1,521.12 1,523.35 1,509.95 1,516.77 0.0M
2023-10-31 1,503.38 1,519.30 1,502.96 1,516.90 0.0M
2023-10-30 1,498.08 1,507.12 1,497.83 1,501.41 0.0M
2023-10-27 1,491.44 1,506.74 1,486.71 1,493.91 0.0M
2023-10-26 1,474.73 1,495.68 1,469.69 1,490.06 0.0M
2023-10-25 1,498.61 1,499.83 1,472.83 1,485.47 0.0M
2023-10-24 1,479.60 1,493.45 1,475.29 1,490.65 0.0M
2023-10-23 1,493.89 1,495.17 1,471.87 1,480.15 0.0M
2023-10-20 1,505.11 1,506.92 1,490.67 1,491.26 0.0M
2023-10-19 1,528.44 1,536.52 1,515.22 1,518.38 0.0M
2023-10-18 1,550.50 1,556.44 1,535.95 1,536.33 0.0M
2023-10-17 1,554.96 1,557.76 1,542.40 1,550.34 0.0M
2023-10-16 1,563.99 1,566.09 1,553.29 1,559.95 0.0M
2023-10-13 1,576.68 1,577.90 1,559.12 1,560.74 0.0M
2023-10-12 1,581.12 1,593.38 1,577.46 1,579.07 0.0M
2023-10-11 1,560.83 1,575.17 1,560.38 1,572.33 0.0M
2023-10-10 1,543.54 1,564.85 1,543.54 1,561.65 0.0M
2023-10-09 1,532.52 1,536.33 1,524.79 1,526.89 0.0M
2023-10-06 1,524.94 1,537.51 1,522.25 1,537.51 0.0M
2023-10-05 1,517.11 1,529.42 1,516.80 1,520.81 0.0M
2023-10-04 1,508.76 1,522.57 1,506.55 1,513.95 0.0M
2023-10-03 1,533.37 1,538.69 1,514.06 1,515.64 0.0M
2023-10-02 1,548.05 1,558.92 1,530.37 1,537.35 0.0M
2023-09-29 1,531.06 1,546.21 1,531.06 1,541.47 0.0M
2023-09-28 1,519.92 1,527.48 1,511.64 1,526.93 0.0M
2023-09-27 1,527.02 1,530.53 1,514.24 1,516.97 0.0M
2023-09-26 1,534.60 1,536.56 1,522.53 1,528.45 0.0M
2023-09-25 1,546.23 1,553.99 1,529.04 1,537.90 0.0M
2023-09-22 1,555.41 1,557.88 1,547.44 1,549.42 0.0M
2023-09-21 1,560.75 1,568.07 1,553.82 1,561.87 0.0M
2023-09-20 1,555.62 1,571.79 1,554.29 1,568.60 0.0M
2023-09-19 1,556.28 1,564.61 1,551.10 1,553.56 0.0M
2023-09-18 1,561.37 1,563.48 1,554.01 1,556.42 0.0M
2023-09-15 1,560.84 1,572.41 1,560.45 1,562.20 0.0M
2023-09-14 1,528.75 1,552.08 1,528.46 1,551.05 0.0M
2023-09-13 1,532.09 1,532.56 1,520.65 1,528.87 0.0M
2023-09-12 1,547.59 1,549.81 1,534.61 1,535.63 0.0M
2023-09-11 1,539.39 1,549.34 1,539.06 1,547.13 0.0M
2023-09-08 1,547.27 1,548.88 1,530.46 1,537.07 0.0M
2023-09-07 1,552.32 1,555.31 1,541.92 1,546.53 0.0M
2023-09-06 1,547.31 1,555.73 1,540.46 1,553.97 0.0M
2023-09-05 1,545.47 1,558.74 1,544.48 1,552.90 0.0M
2023-09-04 1,547.75 1,557.28 1,547.70 1,548.41 0.0M
2023-09-01 1,537.03 1,552.09 1,536.73 1,544.77 0.0M
2023-08-31 1,539.69 1,547.75 1,537.05 1,542.41 0.0M
2023-08-30 1,538.41 1,542.04 1,534.53 1,537.82 0.0M
2023-08-29 1,525.98 1,537.11 1,525.19 1,535.85 0.0M
2023-08-28 1,515.20 1,526.55 1,514.91 1,524.94 0.0M
2023-08-25 1,493.99 1,515.38 1,493.84 1,506.66 0.0M
2023-08-24 1,511.62 1,519.81 1,498.81 1,499.71 0.0M
2023-08-23 1,502.49 1,511.46 1,500.83 1,507.01 0.0M
2023-08-22 1,501.52 1,510.33 1,499.07 1,503.80 0.0M
2023-08-21 1,501.15 1,511.68 1,495.03 1,495.52 0.0M
2023-08-18 1,502.61 1,506.20 1,492.93 1,503.39 0.0M
2023-08-17 1,512.68 1,517.15 1,506.91 1,509.90 0.0M
2023-08-16 1,510.62 1,521.00 1,510.45 1,517.50 0.0M
2023-08-15 1,531.77 1,532.64 1,513.69 1,517.44 0.0M
2023-08-14 1,527.48 1,538.73 1,527.10 1,533.60 0.0M
2023-08-11 1,540.33 1,540.37 1,528.94 1,533.29 0.0M
2023-08-10 1,537.32 1,545.92 1,536.33 1,543.45 0.0M
2023-08-09 1,532.45 1,541.71 1,532.30 1,533.40 0.0M
2023-08-08 1,523.43 1,533.11 1,521.29 1,523.79 0.0M
2023-08-07 1,530.63 1,534.51 1,524.27 1,532.80 0.0M
2023-08-04 1,529.30 1,537.70 1,525.61 1,534.04 0.0M
2023-08-03 1,531.48 1,533.70 1,521.88 1,525.15 0.0M
2023-08-02 1,544.86 1,545.08 1,527.71 1,538.60 0.0M
2023-08-01 1,555.11 1,557.04 1,551.34 1,552.18 0.0M
2023-07-31 1,556.92 1,559.94 1,553.84 1,556.67 0.0M
2023-07-28 1,559.91 1,563.89 1,555.98 1,561.51 0.0M
2023-07-27 1,554.46 1,568.33 1,553.94 1,562.59 0.0M
2023-07-26 1,554.70 1,554.70 1,541.21 1,550.78 0.0M
2023-07-25 1,542.70 1,559.89 1,538.20 1,557.93 0.0M
2023-07-24 1,536.71 1,544.47 1,531.52 1,542.68 0.0M
2023-07-21 1,526.59 1,535.60 1,523.39 1,534.16 0.0M
2023-07-20 1,533.39 1,539.71 1,520.46 1,539.09 0.0M
2023-07-19 1,548.88 1,549.53 1,535.21 1,541.60 0.0M
2023-07-18 1,543.90 1,546.34 1,531.26 1,545.45 0.0M
2023-07-17 1,534.91 1,541.83 1,529.45 1,538.06 0.0M
2023-07-14 1,550.00 1,550.44 1,538.69 1,540.58 0.0M
2023-07-13 1,557.59 1,562.28 1,552.41 1,553.11 0.0M
2023-07-12 1,544.91 1,557.66 1,536.98 1,556.90 0.0M
2023-07-11 1,537.94 1,544.80 1,529.43 1,539.68 0.0M
2023-07-10 1,533.33 1,538.69 1,530.69 1,533.12 0.0M
2023-07-07 1,535.32 1,545.12 1,530.37 1,540.00 0.0M
2023-07-06 1,553.61 1,556.68 1,532.40 1,535.92 0.0M
2023-07-05 1,564.92 1,568.00 1,558.30 1,560.91 0.0M
2023-07-04 1,561.71 1,573.48 1,560.63 1,569.77 0.0M
2023-07-03 1,562.99 1,570.78 1,561.47 1,562.12 0.0M
2023-06-30 1,553.69 1,567.83 1,553.01 1,560.94 0.0M
2023-06-29 1,544.75 1,553.56 1,542.09 1,549.40 0.0M
2023-06-28 1,537.25 1,548.82 1,536.59 1,544.94 0.0M
2023-06-27 1,527.21 1,528.97 1,515.48 1,528.97 0.0M
2023-06-26 1,518.47 1,524.31 1,505.06 1,523.93 0.0M
2023-06-22 1,529.08 1,529.15 1,518.00 1,524.04 0.0M
2023-06-21 1,556.43 1,556.43 1,539.14 1,541.75 0.0M
2023-06-20 1,567.40 1,567.91 1,558.83 1,560.33 0.0M
2023-06-19 1,582.32 1,582.43 1,568.75 1,569.79 0.0M
2023-06-16 1,582.09 1,589.71 1,575.65 1,588.93 0.0M
2023-06-15 1,577.05 1,580.91 1,568.20 1,577.40 0.0M
2023-06-14 1,576.17 1,583.61 1,568.96 1,577.92 0.0M
2023-06-13 1,582.40 1,584.54 1,572.71 1,579.42 0.0M
2023-06-12 1,585.60 1,587.77 1,573.11 1,574.33 0.0M
2023-06-09 1,585.94 1,586.73 1,578.53 1,582.31 0.0M
2023-06-08 1,585.31 1,593.26 1,583.13 1,584.32 0.0M
2023-06-07 1,588.75 1,592.68 1,586.32 1,587.90 0.0M
2023-06-05 1,580.52 1,593.37 1,576.80 1,582.70 0.0M
2023-06-02 1,557.26 1,577.36 1,557.25 1,575.63 0.0M
2023-06-01 1,546.01 1,550.14 1,540.20 1,548.95 0.0M
2023-05-31 1,543.14 1,549.64 1,536.74 1,538.20 0.0M
2023-05-30 1,564.60 1,573.33 1,552.05 1,553.24 0.0M
2023-05-29 1,572.96 1,575.60 1,558.57 1,561.68 0.0M
2023-05-26 1,556.66 1,569.06 1,551.49 1,566.58 0.0M
2023-05-25 1,567.98 1,568.20 1,550.29 1,550.29 0.0M
2023-05-24 1,577.20 1,577.76 1,563.19 1,564.97 0.0M
2023-05-23 1,584.44 1,596.22 1,584.44 1,589.13 0.0M
2023-05-22 1,587.43 1,590.25 1,583.62 1,587.67 0.0M
2023-05-19 1,580.59 1,593.17 1,579.87 1,589.79 0.0M
2023-05-17 1,569.70 1,573.91 1,565.31 1,565.68 0.0M
2023-05-16 1,580.55 1,583.52 1,571.84 1,573.71 0.0M
2023-05-15 1,578.64 1,584.56 1,577.87 1,584.56 0.0M
2023-05-12 1,579.23 1,583.33 1,570.52 1,574.51 0.0M
2023-05-11 1,561.73 1,578.72 1,561.73 1,575.89 0.0M
2023-05-10 1,569.24 1,573.80 1,546.77 1,556.15 0.0M
2023-05-09 1,584.38 1,584.41 1,563.27 1,572.37 0.0M
2023-05-08 1,587.03 1,588.85 1,582.28 1,587.07 0.0M
2023-05-05 1,572.26 1,585.92 1,568.49 1,585.92 0.0M
2023-05-04 1,570.04 1,571.53 1,562.02 1,569.47 0.0M
2023-05-03 1,579.84 1,585.24 1,573.63 1,579.55 0.0M
2023-05-02 1,603.19 1,603.51 1,578.60 1,578.69 0.0M
2023-04-28 1,601.52 1,607.99 1,582.83 1,597.61 0.0M
2023-04-27 1,589.73 1,597.59 1,585.22 1,590.33 0.0M
2023-04-26 1,589.86 1,593.82 1,577.04 1,591.63 0.0M
2023-04-25 1,596.93 1,599.57 1,590.22 1,593.30 0.0M
2023-04-24 1,593.04 1,602.30 1,592.21 1,599.60 0.0M
2023-04-21 1,596.72 1,598.26 1,587.59 1,593.23 0.0M
2023-04-20 1,606.70 1,607.57 1,591.96 1,595.82 0.0M
2023-04-19 1,613.90 1,617.49 1,608.95 1,614.83 0.0M
2023-04-18 1,617.54 1,623.00 1,611.59 1,616.29 0.0M
2023-04-17 1,621.03 1,625.31 1,614.27 1,616.44 0.0M
2023-04-14 1,607.46 1,619.36 1,606.84 1,617.08 0.0M
2023-04-13 1,595.98 1,600.69 1,588.33 1,597.95 0.0M
2023-04-12 1,593.36 1,606.52 1,589.66 1,592.07 0.0M
2023-04-11 1,579.49 1,595.05 1,579.49 1,595.05 0.0M
2023-04-06 1,559.89 1,567.33 1,558.04 1,567.29 0.0M
2023-04-05 1,570.64 1,570.72 1,551.59 1,557.23 0.0M
2023-04-04 1,570.11 1,578.49 1,566.93 1,569.27 0.0M
2023-04-03 1,566.37 1,568.54 1,560.08 1,563.88 0.0M
2023-03-31 1,556.22 1,569.83 1,553.37 1,567.95 0.0M
2023-03-30 1,534.64 1,556.63 1,534.46 1,556.61 0.0M
2023-03-29 1,512.55 1,527.70 1,511.35 1,527.70 0.0M
2023-03-28 1,521.21 1,524.08 1,503.99 1,506.35 0.0M
2023-03-27 1,516.59 1,523.92 1,511.32 1,511.77 0.0M
2023-03-24 1,513.47 1,516.43 1,494.41 1,504.04 0.0M
2023-03-23 1,514.71 1,518.44 1,501.99 1,517.28 0.0M
2023-03-22 1,530.20 1,530.71 1,517.11 1,520.78 0.0M
2023-03-21 1,520.79 1,537.97 1,519.76 1,531.19 0.0M
2023-03-20 1,480.97 1,516.06 1,465.18 1,510.96 0.0M
2023-03-17 1,523.84 1,532.52 1,484.91 1,490.68 0.0M
2023-03-16 1,520.55 1,524.40 1,494.67 1,517.73 0.0M
2023-03-15 1,543.42 1,543.42 1,501.56 1,503.75 0.0M
2023-03-14 1,529.50 1,554.21 1,528.08 1,544.69 0.0M
2023-03-13 1,558.40 1,560.10 1,518.47 1,531.69 0.0M
2023-03-10 1,565.85 1,567.84 1,548.57 1,556.51 0.0M
2023-03-09 1,593.87 1,595.23 1,579.92 1,587.21 0.0M
2023-03-08 1,581.86 1,596.05 1,581.13 1,594.05 0.0M
2023-03-07 1,589.07 1,596.26 1,582.15 1,582.85 0.0M
2023-03-06 1,598.39 1,600.03 1,586.46 1,590.91 0.0M
2023-03-03 1,579.56 1,595.85 1,579.55 1,594.95 0.0M
2023-03-02 1,570.08 1,581.86 1,569.19 1,576.76 0.0M
2023-03-01 1,585.45 1,592.31 1,574.09 1,576.25 0.0M
2023-02-28 1,580.69 1,586.21 1,573.89 1,583.18 0.0M
2023-02-27 1,568.50 1,590.33 1,568.47 1,586.02 0.0M
2023-02-24 1,577.70 1,583.91 1,560.55 1,564.16 0.0M
2023-02-23 1,576.23 1,583.17 1,574.72 1,574.72 0.0M
2023-02-22 1,567.92 1,575.99 1,557.15 1,575.41 0.0M
2023-02-21 1,579.71 1,585.91 1,569.89 1,569.89 0.0M
2023-02-20 1,589.45 1,594.74 1,579.57 1,580.63 0.0M
2023-02-17 1,579.46 1,591.45 1,573.89 1,587.09 0.0M
2023-02-16 1,591.91 1,597.41 1,576.85 1,585.31 0.0M
2023-02-15 1,574.46 1,586.29 1,571.24 1,585.83 0.0M
2023-02-14 1,582.03 1,592.63 1,576.10 1,578.93 0.0M
2023-02-13 1,566.51 1,577.02 1,564.01 1,576.10 0.0M
2023-02-10 1,568.35 1,568.50 1,550.75 1,558.34 0.0M
2023-02-09 1,588.87 1,591.76 1,571.40 1,572.77 0.0M
2023-02-08 1,592.08 1,593.66 1,580.47 1,580.52 0.0M
2023-02-07 1,587.95 1,593.77 1,584.86 1,586.41 0.0M
2023-02-06 1,605.06 1,606.14 1,583.00 1,585.66 0.0M
2023-02-03 1,600.75 1,611.40 1,594.77 1,610.28 0.0M
2023-02-02 1,591.42 1,613.99 1,582.48 1,613.86 0.0M
2023-02-01 1,573.97 1,588.52 1,571.90 1,585.63 0.0M
2023-01-31 1,580.60 1,582.35 1,566.51 1,574.46 0.0M
2023-01-30 1,576.36 1,584.75 1,573.03 1,581.41 0.0M
2023-01-27 1,577.88 1,587.35 1,575.49 1,583.27 0.0M
2023-01-26 1,579.02 1,579.40 1,566.06 1,576.14 0.0M
2023-01-25 1,587.93 1,588.47 1,570.40 1,576.66 0.0M
2023-01-24 1,596.33 1,597.90 1,581.76 1,587.11 0.0M
2023-01-23 1,588.67 1,595.29 1,587.53 1,594.35 0.0M
2023-01-20 1,577.89 1,586.52 1,576.80 1,583.56 0.0M
2023-01-19 1,582.41 1,586.53 1,570.33 1,571.04 0.0M
2023-01-18 1,593.91 1,603.01 1,585.09 1,589.83 0.0M
2023-01-17 1,603.41 1,604.38 1,589.55 1,591.06 0.0M
2023-01-16 1,595.16 1,604.12 1,590.24 1,603.80 0.0M
2023-01-13 1,596.35 1,600.37 1,586.31 1,590.77 0.0M
2023-01-12 1,585.99 1,603.60 1,577.07 1,599.25 0.0M
2023-01-11 1,572.40 1,590.41 1,572.40 1,585.34 0.0M
2023-01-10 1,572.94 1,575.93 1,563.70 1,571.53 0.0M
2023-01-09 1,562.22 1,581.40 1,562.22 1,581.40 0.0M
2023-01-05 1,537.63 1,551.29 1,533.42 1,551.29 0.0M
2023-01-04 1,528.61 1,540.13 1,525.59 1,540.06 0.0M
2023-01-03 1,511.87 1,531.61 1,511.49 1,523.51 0.0M
2023-01-02 1,500.44 1,514.19 1,499.56 1,512.54 0.0M