Nasdaq 100 TR

XNDX
🏛️ usa →
30,103.30
Last Update: 2025-10-03
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 19,325.32 19,388.14 19,214.62 19,217.94 0.0M
2021-12-30 19,412.47 19,511.64 19,329.72 19,346.18 0.0M
2021-12-29 19,441.56 19,486.65 19,306.77 19,418.46 0.0M
2021-12-28 19,550.23 19,555.26 19,380.16 19,415.69 0.0M
2021-12-27 19,265.45 19,508.69 19,265.45 19,508.53 0.0M
2021-12-23 19,080.21 19,265.07 19,061.69 19,203.21 0.0M
2021-12-22 18,797.35 19,059.60 18,778.53 19,052.40 0.0M
2021-12-21 18,598.19 18,837.47 18,389.92 18,824.13 0.0M
2021-12-20 18,327.82 18,440.59 18,259.43 18,399.42 0.0M
2021-12-17 18,501.73 18,791.02 18,442.34 18,604.06 0.0M
2021-12-16 19,232.27 19,238.75 18,605.45 18,677.62 0.0M
2021-12-15 18,730.03 19,192.53 18,539.87 19,178.78 0.0M
2021-12-14 18,693.77 18,832.17 18,535.02 18,737.62 0.0M
2021-12-13 19,210.45 19,227.80 18,925.12 18,933.38 0.0M
2021-12-10 19,163.83 19,235.43 18,999.84 19,227.03 0.0M
2021-12-09 19,233.88 19,322.73 19,002.65 19,012.28 0.0M
2021-12-08 19,205.16 19,307.85 19,130.43 19,299.88 0.0M
2021-12-07 18,999.95 19,240.23 18,986.86 19,219.04 0.0M
2021-12-06 18,535.30 18,716.21 18,315.01 18,654.49 0.0M
2021-12-03 18,881.86 18,940.97 18,297.84 18,496.48 0.0M
2021-12-02 18,589.81 18,913.53 18,565.83 18,824.60 0.0M
2021-12-01 19,242.71 19,335.97 18,673.09 18,689.23 0.0M
2021-11-30 19,225.14 19,367.11 18,918.91 18,992.07 0.0M
2021-11-29 19,141.92 19,346.39 19,084.40 19,301.76 0.0M
2021-11-26 19,111.04 19,187.73 18,818.60 18,861.72 0.0M
2021-11-24 19,069.67 19,267.75 18,956.40 19,264.52 0.0M
2021-11-23 19,219.35 19,322.12 18,973.98 19,191.73 0.0M
2021-11-22 19,589.50 19,730.84 19,271.75 19,279.05 0.0M
2021-11-19 19,487.93 19,567.14 19,447.05 19,505.33 0.0M
2021-11-18 19,299.86 19,421.27 19,194.82 19,398.97 0.0M
2021-11-17 19,217.52 19,299.75 19,155.99 19,192.82 0.0M
2021-11-16 19,026.91 19,214.24 19,010.91 19,191.02 0.0M
2021-11-15 19,093.64 19,128.61 18,939.93 19,049.05 0.0M
2021-11-12 18,917.10 19,082.30 18,840.21 19,060.34 0.0M
2021-11-11 18,958.06 18,960.65 18,846.69 18,862.09 0.0M
2021-11-10 18,926.25 19,087.99 18,712.46 18,806.91 0.0M
2021-11-09 19,281.11 19,295.10 19,020.71 19,081.06 0.0M
2021-11-08 19,235.33 19,294.67 19,191.23 19,217.14 0.0M
2021-11-05 19,289.56 19,356.47 19,177.20 19,244.61 0.0M
2021-11-04 19,046.13 19,275.14 19,018.30 19,226.09 0.0M
2021-11-03 18,817.73 19,002.38 18,758.92 18,986.98 0.0M
2021-11-02 18,682.19 18,803.31 18,672.69 18,784.68 0.0M
2021-11-01 18,675.24 18,711.38 18,564.34 18,705.42 0.0M
2021-10-29 18,391.98 18,648.53 18,391.98 18,640.97 0.0M
2021-10-28 18,432.30 18,561.19 18,403.63 18,554.33 0.0M
2021-10-27 18,348.10 18,496.97 18,319.32 18,342.50 0.0M
2021-10-26 18,362.45 18,474.67 18,248.66 18,296.75 0.0M
2021-10-25 18,129.49 18,292.24 18,036.88 18,243.49 0.0M
2021-10-22 18,134.95 18,196.35 17,981.95 18,056.17 0.0M
2021-10-21 18,068.80 18,223.75 18,050.80 18,214.36 0.0M
2021-10-20 18,165.45 18,176.16 18,030.73 18,095.73 0.0M
2021-10-19 18,049.56 18,126.61 18,015.66 18,121.61 0.0M
2021-10-18 17,746.33 18,000.25 17,726.49 17,992.46 0.0M
2021-10-15 17,764.43 17,815.20 17,714.59 17,811.41 0.0M
2021-10-14 17,551.14 17,709.07 17,522.92 17,700.29 0.0M
2021-10-13 17,346.78 17,404.43 17,258.33 17,373.59 0.0M
2021-10-12 17,370.88 17,385.56 17,211.00 17,241.31 0.0M
2021-10-11 17,363.12 17,529.96 17,296.51 17,302.01 0.0M
2021-10-08 17,570.86 17,577.91 17,409.93 17,427.86 0.0M
2021-10-07 17,519.96 17,650.77 17,495.44 17,517.68 0.0M
2021-10-06 17,085.55 17,374.53 17,049.80 17,364.08 0.0M
2021-10-05 17,089.72 17,360.41 17,074.20 17,255.18 0.0M
2021-10-04 17,300.12 17,316.58 16,913.72 17,016.23 0.0M
2021-10-01 17,319.09 17,436.03 17,111.87 17,390.21 0.0M
2021-09-30 17,435.39 17,503.48 17,264.04 17,269.99 0.0M
2021-09-29 17,441.04 17,534.39 17,313.96 17,343.91 0.0M
2021-09-28 17,636.14 17,681.51 17,350.47 17,363.78 0.0M
2021-09-27 17,875.07 17,916.63 17,758.95 17,874.60 0.0M
2021-09-24 17,895.66 18,039.75 17,879.43 18,021.11 0.0M
2021-09-23 17,905.25 18,053.05 17,867.91 18,005.63 0.0M
2021-09-22 17,720.41 17,904.25 17,668.62 17,840.97 0.0M
2021-09-21 17,747.46 17,797.91 17,618.17 17,666.11 0.0M
2021-09-20 17,712.33 17,816.49 17,421.27 17,645.97 0.0M
2021-09-17 18,197.53 18,201.98 17,973.75 18,023.62 0.0M
2021-09-16 18,163.73 18,265.37 18,067.59 18,238.06 0.0M
2021-09-15 18,125.27 18,241.64 18,003.56 18,223.52 0.0M
2021-09-14 18,226.15 18,249.87 18,045.47 18,081.72 0.0M
2021-09-13 18,271.36 18,290.89 18,043.39 18,140.71 0.0M
2021-09-10 18,391.60 18,421.52 18,139.36 18,147.96 0.0M
2021-09-09 18,381.49 18,423.83 18,284.30 18,289.35 0.0M
2021-09-08 18,415.75 18,415.75 18,250.55 18,359.15 0.0M
2021-09-07 18,407.87 18,453.82 18,346.66 18,423.69 0.0M
2021-09-03 18,309.92 18,414.70 18,281.72 18,396.77 0.0M
2021-09-02 18,400.65 18,430.60 18,280.80 18,339.51 0.0M
2021-09-01 18,376.31 18,445.99 18,336.99 18,346.27 0.0M
2021-08-31 18,333.30 18,336.96 18,240.99 18,311.18 0.0M
2021-08-30 18,167.20 18,354.84 18,165.81 18,336.59 0.0M
2021-08-27 17,984.60 18,150.61 17,969.31 18,134.06 0.0M
2021-08-26 18,035.40 18,059.25 17,936.99 17,952.60 0.0M
2021-08-25 18,077.20 18,100.15 18,026.79 18,058.51 0.0M
2021-08-24 18,022.99 18,076.45 18,000.23 18,045.03 0.0M
2021-08-23 17,789.36 18,025.91 17,789.36 17,992.25 0.0M
2021-08-20 17,594.21 17,746.82 17,588.11 17,733.46 0.0M
2021-08-19 17,358.21 17,624.91 17,358.21 17,547.07 0.0M
2021-08-18 17,594.50 17,670.71 17,443.54 17,456.94 0.0M
2021-08-17 17,642.65 17,694.06 17,510.24 17,623.72 0.0M
2021-08-16 17,726.03 17,787.09 17,539.40 17,785.61 0.0M
2021-08-13 17,738.52 17,795.65 17,712.05 17,779.44 0.0M
2021-08-12 17,633.51 17,733.70 17,567.32 17,723.21 0.0M
2021-08-11 17,736.90 17,767.39 17,585.14 17,649.92 0.0M
2021-08-10 17,801.48 17,815.67 17,628.59 17,679.59 0.0M
2021-08-09 17,776.54 17,798.32 17,712.68 17,772.99 0.0M
2021-08-06 17,763.87 17,806.85 17,690.23 17,744.63 0.0M
2021-08-05 17,737.00 17,829.60 17,711.68 17,826.52 0.0M
2021-08-04 17,680.90 17,749.26 17,631.56 17,709.35 0.0M
2021-08-03 17,608.15 17,686.18 17,452.39 17,683.55 0.0M
2021-08-02 17,665.57 17,681.76 17,547.02 17,568.73 0.0M
2021-07-30 17,473.36 17,600.71 17,473.36 17,564.35 0.0M
2021-07-29 17,629.10 17,719.11 17,616.34 17,667.92 0.0M
2021-07-28 17,616.78 17,703.29 17,509.21 17,631.96 0.0M
2021-07-27 17,731.65 17,737.20 17,361.58 17,560.19 0.0M
2021-07-26 17,714.36 17,777.84 17,667.34 17,758.58 0.0M
2021-07-23 17,615.72 17,758.25 17,549.52 17,741.76 0.0M
2021-07-22 17,451.41 17,540.54 17,451.41 17,539.11 0.0M
2021-07-21 17,284.95 17,425.24 17,269.03 17,424.61 0.0M
2021-07-20 17,141.34 17,363.52 17,058.51 17,290.28 0.0M
2021-07-19 17,043.46 17,115.07 16,969.63 17,080.01 0.0M
2021-07-16 17,423.96 17,463.75 17,218.54 17,235.30 0.0M
2021-07-15 17,496.06 17,500.77 17,277.77 17,368.33 0.0M
2021-07-14 17,591.58 17,610.68 17,458.77 17,492.47 0.0M
2021-07-13 17,457.96 17,612.03 17,425.98 17,462.07 0.0M
2021-07-12 17,466.96 17,491.32 17,390.75 17,466.00 0.0M
2021-07-09 17,268.11 17,420.02 17,240.19 17,405.19 0.0M
2021-07-08 17,113.36 17,331.71 17,082.94 17,282.95 0.0M
2021-07-07 17,479.67 17,481.35 17,298.87 17,386.67 0.0M
2021-07-06 17,321.65 17,371.31 17,180.97 17,358.28 0.0M
2021-07-02 17,177.45 17,300.24 17,169.59 17,287.91 0.0M
2021-07-01 17,054.74 17,108.75 16,999.33 17,089.28 0.0M
2021-06-30 17,089.29 17,115.39 17,055.03 17,083.11 0.0M
2021-06-29 17,046.19 17,106.71 16,997.15 17,103.84 0.0M
2021-06-28 16,902.46 17,053.20 16,901.24 17,047.22 0.0M
2021-06-25 16,896.59 16,902.55 16,811.65 16,836.21 0.0M
2021-06-24 16,851.52 16,934.67 16,827.29 16,860.51 0.0M
2021-06-23 16,753.86 16,812.13 16,721.57 16,752.87 0.0M
2021-06-22 16,595.66 16,769.59 16,581.24 16,748.37 0.0M
2021-06-21 16,495.61 16,608.12 16,393.34 16,592.06 0.0M
2021-06-18 16,576.01 16,594.20 16,458.06 16,487.37 0.0M
2021-06-17 16,366.63 16,670.26 16,366.43 16,621.41 0.0M
2021-06-16 16,491.52 16,546.66 16,245.64 16,409.25 0.0M
2021-06-15 16,570.96 16,577.34 16,439.67 16,464.87 0.0M
2021-06-14 16,431.48 16,580.72 16,386.66 16,579.39 0.0M
2021-06-11 16,379.73 16,425.70 16,349.85 16,425.29 0.0M
2021-06-10 16,232.81 16,383.86 16,213.54 16,380.76 0.0M
2021-06-09 16,268.99 16,310.29 16,205.08 16,209.65 0.0M
2021-06-08 16,278.19 16,325.05 16,129.13 16,204.74 0.0M
2021-06-07 16,126.47 16,201.87 16,086.53 16,195.39 0.0M
2021-06-04 15,980.43 16,174.00 15,973.13 16,157.58 0.0M
2021-06-03 15,920.72 15,967.21 15,804.51 15,874.70 0.0M
2021-06-02 16,020.70 16,087.53 15,967.27 16,044.26 0.0M
2021-06-01 16,146.97 16,157.74 15,956.75 16,018.31 0.0M
2021-05-28 16,091.46 16,148.71 16,053.72 16,055.70 0.0M
2021-05-27 16,055.96 16,100.41 16,015.22 16,021.92 0.0M
2021-05-26 16,055.75 16,100.74 16,024.50 16,073.38 0.0M
2021-05-25 16,071.42 16,110.25 15,969.65 16,020.31 0.0M
2021-05-24 15,840.45 16,055.35 15,835.43 16,001.57 0.0M
2021-05-21 15,921.11 15,921.84 15,719.72 15,731.69 0.0M
2021-05-20 15,594.30 15,865.73 15,592.54 15,828.29 0.0M
2021-05-19 15,246.46 15,534.28 15,241.55 15,527.16 0.0M
2021-05-18 15,657.63 15,714.22 15,494.15 15,499.81 0.0M
2021-05-17 15,631.37 15,655.15 15,475.06 15,611.49 0.0M
2021-05-14 15,524.72 15,748.69 15,502.67 15,705.44 0.0M
2021-05-13 15,399.85 15,508.79 15,250.99 15,371.03 0.0M
2021-05-12 15,424.30 15,520.23 15,204.01 15,244.41 0.0M
2021-05-11 15,362.18 15,689.30 15,352.94 15,653.67 0.0M
2021-05-10 16,000.80 16,001.70 15,661.85 15,662.39 0.0M
2021-05-07 16,080.33 16,196.49 16,026.67 16,085.10 0.0M
2021-05-06 15,813.56 15,961.70 15,711.04 15,957.48 0.0M
2021-05-05 15,997.12 16,029.63 15,797.24 15,826.30 0.0M
2021-05-04 16,034.05 16,063.05 15,700.58 15,874.70 0.0M
2021-05-03 16,318.15 16,355.61 16,155.97 16,173.62 0.0M
2021-04-30 16,241.50 16,372.07 16,219.27 16,244.98 0.0M
2021-04-29 16,481.92 16,493.10 16,214.91 16,372.07 0.0M
2021-04-28 16,352.19 16,397.26 16,283.67 16,291.26 0.0M
2021-04-27 16,462.95 16,463.21 16,325.90 16,360.00 0.0M
2021-04-26 16,353.75 16,452.72 16,312.72 16,437.21 0.0M
2021-04-23 16,165.71 16,394.16 16,159.81 16,337.93 0.0M
2021-04-22 16,313.63 16,352.48 16,074.43 16,127.86 0.0M
2021-04-21 16,135.55 16,335.69 16,075.23 16,330.36 0.0M
2021-04-20 16,279.74 16,330.05 16,090.63 16,182.88 0.0M
2021-04-19 16,372.16 16,436.39 16,213.87 16,298.15 0.0M
2021-04-16 16,448.49 16,465.39 16,367.14 16,455.46 0.0M
2021-04-15 16,330.03 16,453.35 16,325.50 16,437.05 0.0M
2021-04-14 16,393.29 16,395.26 16,151.08 16,176.56 0.0M
2021-04-13 16,258.91 16,408.86 16,258.91 16,390.06 0.0M
2021-04-12 16,163.01 16,217.68 16,110.15 16,194.19 0.0M
2021-04-09 16,065.66 16,229.30 16,024.95 16,224.32 0.0M
2021-04-08 16,090.14 16,128.17 16,058.24 16,122.69 0.0M
2021-04-07 15,882.88 15,994.09 15,857.95 15,956.47 0.0M
2021-04-06 15,898.47 16,007.54 15,880.19 15,911.66 0.0M
2021-04-05 15,741.03 15,963.12 15,725.54 15,933.32 0.0M
2021-04-01 15,545.51 15,621.10 15,530.20 15,616.54 0.0M
2021-03-31 15,195.73 15,426.21 15,191.42 15,337.62 0.0M
2021-03-30 15,117.77 15,147.59 14,993.61 15,109.01 0.0M
2021-03-29 15,171.69 15,245.45 15,038.24 15,189.53 0.0M
2021-03-26 14,968.74 15,220.65 14,903.59 15,205.20 0.0M
2021-03-25 14,887.09 15,048.85 14,793.78 14,972.53 0.0M
2021-03-24 15,314.98 15,320.44 14,992.84 14,994.05 0.0M
2021-03-23 15,378.65 15,441.31 15,222.05 15,250.51 0.0M
2021-03-22 15,163.06 15,425.85 15,163.06 15,331.02 0.0M
2021-03-19 14,986.79 15,119.56 14,883.00 15,073.84 0.0M
2021-03-18 15,235.20 15,275.11 14,971.92 14,980.84 0.0M
2021-03-17 15,256.91 15,556.15 15,169.35 15,464.89 0.0M
2021-03-16 15,411.32 15,576.29 15,335.33 15,406.20 0.0M
2021-03-15 15,152.78 15,327.17 15,093.65 15,324.28 0.0M
2021-03-12 15,079.17 15,161.38 14,967.60 15,154.02 0.0M
2021-03-11 15,179.58 15,363.84 15,132.12 15,287.75 0.0M
2021-03-10 15,166.41 15,200.52 14,904.77 14,934.31 0.0M
2021-03-09 14,797.74 15,070.69 14,747.82 14,983.99 0.0M
2021-03-08 14,790.54 14,894.80 14,390.04 14,403.52 0.0M
2021-03-05 14,749.10 14,874.16 14,297.33 14,836.16 0.0M
2021-03-04 14,820.92 14,988.55 14,420.75 14,596.20 0.0M
2021-03-03 15,245.57 15,289.11 14,847.23 14,851.25 0.0M
2021-03-02 15,569.75 15,574.27 15,282.14 15,291.31 0.0M
2021-03-01 15,345.19 15,565.02 15,281.59 15,552.35 0.0M
2021-02-26 15,173.01 15,326.85 14,945.13 15,115.02 0.0M
2021-02-25 15,452.42 15,565.76 14,956.01 15,019.88 0.0M
2021-02-24 15,332.54 15,586.09 15,187.32 15,574.10 0.0M
2021-02-23 15,199.33 15,524.21 14,936.80 15,447.94 0.0M
2021-02-22 15,704.73 15,743.75 15,478.46 15,481.94 0.0M
2021-02-19 16,023.40 16,041.51 15,858.58 15,899.94 0.0M
2021-02-18 15,870.83 16,004.21 15,778.52 15,966.24 0.0M
2021-02-17 15,963.99 16,054.10 15,866.28 16,038.38 0.0M
2021-02-16 16,199.49 16,244.83 16,065.76 16,120.76 0.0M
2021-02-12 16,029.63 16,170.49 15,983.85 16,160.47 0.0M
2021-02-11 16,061.98 16,089.56 15,960.82 16,074.52 0.0M
2021-02-10 16,093.13 16,115.93 15,836.26 15,980.60 0.0M
2021-02-09 15,994.49 16,081.85 15,991.64 16,017.84 0.0M
2021-02-08 16,000.03 16,030.55 15,924.71 16,026.59 0.0M
2021-02-05 15,906.79 15,965.52 15,830.78 15,919.88 0.0M
2021-02-04 15,742.59 15,869.26 15,685.95 15,866.64 0.0M
2021-02-03 15,857.62 15,865.14 15,676.35 15,679.03 0.0M
2021-02-02 15,642.76 15,794.68 15,633.86 15,741.91 0.0M
2021-02-01 15,287.25 15,535.93 15,188.34 15,499.29 0.0M
2021-01-29 15,353.97 15,404.47 15,027.30 15,120.82 0.0M
2021-01-28 15,397.70 15,676.72 15,382.24 15,442.40 0.0M
2021-01-27 15,640.82 15,666.97 15,246.60 15,338.43 0.0M
2021-01-26 15,800.28 15,834.00 15,721.73 15,780.05 0.0M
2021-01-25 15,809.82 15,866.05 15,447.15 15,771.99 0.0M
2021-01-22 15,623.30 15,680.14 15,600.74 15,635.25 0.0M
2021-01-21 15,623.91 15,713.97 15,555.00 15,680.39 0.0M
2021-01-20 15,388.11 15,595.32 15,368.44 15,553.43 0.0M
2021-01-19 15,114.97 15,220.80 15,044.42 15,202.61 0.0M
2021-01-15 15,087.45 15,137.99 14,923.70 14,977.31 0.0M
2021-01-14 15,219.45 15,250.00 15,073.50 15,088.15 0.0M
2021-01-13 15,103.57 15,217.01 15,063.98 15,175.82 0.0M
2021-01-12 15,108.52 15,156.87 14,953.65 15,080.44 0.0M
2021-01-11 15,161.63 15,233.82 15,070.49 15,092.60 0.0M
2021-01-08 15,250.23 15,338.95 15,136.16 15,329.72 0.0M
2021-01-07 14,908.67 15,167.50 14,907.98 15,135.78 0.0M
2021-01-06 14,739.80 14,976.11 14,702.55 14,765.64 0.0M
2021-01-05 14,812.18 14,983.57 14,812.18 14,975.04 0.0M
2021-01-04 15,146.61 15,146.61 14,663.87 14,847.75 0.0M