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
2024-12-31 25,670.71 25,695.00 25,336.79 25,376.22 0.0M
2024-12-30 25,588.88 25,778.42 25,416.82 25,598.52 0.0M
2024-12-27 26,124.85 26,135.92 25,713.16 25,931.53 0.0M
2024-12-26 26,246.68 26,371.93 26,139.97 26,288.14 0.0M
2024-12-24 26,041.85 26,323.57 26,035.33 26,323.57 0.0M
2024-12-23 25,800.22 25,976.30 25,631.17 25,967.95 0.0M
2024-12-20 25,284.50 26,009.81 25,253.20 25,706.53 0.0M
2024-12-19 25,790.62 25,856.97 25,470.23 25,490.82 0.0M
2024-12-18 26,540.15 26,610.86 25,534.68 25,610.13 0.0M
2024-12-17 26,569.28 26,639.74 26,469.73 26,566.19 0.0M
2024-12-16 26,433.71 26,725.73 26,419.67 26,681.59 0.0M
2024-12-13 26,309.82 26,427.05 26,136.50 26,298.48 0.0M
2024-12-12 26,142.06 26,218.10 26,074.23 26,096.69 0.0M
2024-12-11 26,006.27 26,301.26 25,998.44 26,276.23 0.0M
2024-12-10 25,948.01 26,037.96 25,731.62 25,797.90 0.0M
2024-12-09 26,045.89 26,089.63 25,837.06 25,885.41 0.0M
2024-12-06 25,904.74 26,107.20 25,893.92 26,102.31 0.0M
2024-12-05 25,937.46 25,972.42 25,844.54 25,861.06 0.0M
2024-12-04 25,782.47 25,947.37 25,757.16 25,940.04 0.0M
2024-12-03 25,474.26 25,630.27 25,444.44 25,622.47 0.0M
2024-12-02 25,310.57 25,587.28 25,310.57 25,543.31 0.0M
2024-11-29 25,068.31 25,291.92 25,045.31 25,260.62 0.0M
2024-11-27 25,165.41 25,166.20 24,879.40 25,035.15 0.0M
2024-11-26 25,186.78 25,275.29 25,139.54 25,248.74 0.0M
2024-11-25 25,243.75 25,339.96 24,994.70 25,106.34 0.0M
2024-11-22 25,024.87 25,096.97 24,926.20 25,071.62 0.0M
2024-11-21 25,070.07 25,117.92 24,661.70 25,028.46 0.0M
2024-11-20 24,927.41 24,946.40 24,615.78 24,934.98 0.0M
2024-11-19 24,655.76 24,970.40 24,640.83 24,956.07 0.0M
2024-11-18 24,673.06 24,880.65 24,614.01 24,780.41 0.0M
2024-11-15 24,947.93 24,953.46 24,507.78 24,603.14 0.0M
2024-11-14 25,393.06 25,411.87 25,166.25 25,205.63 0.0M
2024-11-13 25,389.73 25,516.72 25,275.85 25,373.46 0.0M
2024-11-12 25,456.82 25,504.09 25,265.35 25,414.98 0.0M
2024-11-11 25,536.14 25,549.14 25,321.73 25,458.15 0.0M
2024-11-08 25,430.40 25,516.54 25,390.29 25,470.93 0.0M
2024-11-07 25,200.95 25,486.02 25,200.95 25,448.36 0.0M
2024-11-06 24,808.31 25,092.60 24,754.46 25,061.61 0.0M
2024-11-05 24,171.11 24,419.88 24,171.11 24,393.65 0.0M
2024-11-04 24,133.27 24,248.37 23,997.02 24,075.45 0.0M
2024-11-01 24,065.75 24,315.02 24,059.91 24,158.98 0.0M
2024-10-31 24,392.13 24,392.13 23,973.80 23,986.05 0.0M
2024-10-30 24,732.28 24,790.88 24,572.91 24,583.70 0.0M
2024-10-29 24,561.25 24,839.81 24,471.42 24,780.19 0.0M
2024-10-28 24,664.61 24,683.21 24,531.76 24,539.29 0.0M
2024-10-25 24,543.92 24,782.55 24,504.54 24,540.43 0.0M
2024-10-24 24,353.90 24,424.76 24,256.56 24,396.41 0.0M
2024-10-23 24,481.63 24,492.76 24,037.15 24,196.35 0.0M
2024-10-22 24,425.47 24,643.67 24,379.51 24,578.21 0.0M
2024-10-21 24,453.83 24,581.87 24,348.36 24,551.47 0.0M
2024-10-18 24,463.46 24,550.05 24,445.46 24,506.34 0.0M
2024-10-17 24,568.11 24,570.96 24,340.39 24,345.21 0.0M
2024-10-16 24,324.04 24,357.47 24,159.89 24,325.46 0.0M
2024-10-15 24,649.48 24,699.57 24,216.35 24,308.31 0.0M
2024-10-14 24,556.98 24,711.14 24,543.72 24,644.99 0.0M
2024-10-11 24,302.30 24,493.24 24,287.03 24,443.54 0.0M
2024-10-10 24,314.77 24,494.41 24,256.84 24,407.03 0.0M
2024-10-09 24,232.69 24,458.00 24,172.77 24,439.24 0.0M
2024-10-08 23,997.15 24,275.03 23,971.68 24,245.01 0.0M
2024-10-07 24,060.26 24,103.02 23,829.22 23,874.67 0.0M
2024-10-04 24,145.06 24,169.82 23,909.13 24,156.95 0.0M
2024-10-03 23,767.87 23,997.40 23,738.80 23,865.55 0.0M
2024-10-02 23,784.31 23,966.04 23,669.74 23,876.70 0.0M
2024-10-01 24,165.73 24,177.95 23,654.88 23,836.92 0.0M
2024-09-30 24,061.09 24,197.51 23,932.82 24,183.36 0.0M
2024-09-27 24,286.74 24,293.07 24,065.97 24,119.60 0.0M
2024-09-26 24,438.15 24,438.15 24,068.92 24,247.98 0.0M
2024-09-25 24,015.02 24,161.06 24,013.74 24,075.69 0.0M
2024-09-24 24,009.34 24,089.99 23,794.90 24,042.22 0.0M
2024-09-23 23,926.33 23,979.46 23,865.00 23,930.55 0.0M
2024-09-20 23,887.26 23,922.71 23,665.99 23,857.36 0.0M
2024-09-19 23,866.08 24,050.57 23,775.95 23,915.64 0.0M
2024-09-18 23,476.25 23,675.12 23,298.24 23,314.73 0.0M
2024-09-17 23,550.06 23,618.26 23,305.84 23,420.68 0.0M
2024-09-16 23,396.57 23,436.67 23,253.62 23,408.95 0.0M
2024-09-13 23,375.40 23,569.05 23,361.65 23,518.17 0.0M
2024-09-12 23,179.98 23,445.07 23,096.09 23,404.89 0.0M
2024-09-11 22,733.07 23,215.53 22,330.10 23,180.48 0.0M
2024-09-10 22,559.74 22,708.66 22,377.21 22,688.65 0.0M
2024-09-09 22,388.02 22,525.45 22,255.00 22,485.59 0.0M
2024-09-06 22,775.97 22,809.38 22,171.14 22,195.64 0.0M
2024-09-05 22,726.03 23,012.65 22,656.65 22,805.43 0.0M
2024-09-04 22,686.24 22,973.15 22,657.48 22,793.15 0.0M
2024-09-03 23,414.39 23,414.39 22,729.86 22,836.98 0.0M
2024-08-30 23,495.78 23,587.20 23,279.40 23,578.13 0.0M
2024-08-29 23,395.88 23,633.70 23,222.90 23,275.65 0.0M
2024-08-28 23,567.12 23,590.71 23,150.43 23,306.16 0.0M
2024-08-27 23,426.27 23,627.82 23,328.65 23,583.98 0.0M
2024-08-26 23,701.67 23,759.07 23,410.32 23,505.59 0.0M
2024-08-23 23,690.15 23,869.14 23,517.74 23,751.67 0.0M
2024-08-22 23,980.99 24,014.24 23,437.32 23,475.83 0.0M
2024-08-21 23,796.04 23,948.83 23,714.34 23,875.97 0.0M
2024-08-20 23,769.40 23,888.66 23,668.03 23,749.49 0.0M
2024-08-19 23,510.93 23,806.58 23,418.40 23,805.45 0.0M
2024-08-16 23,356.55 23,558.25 23,336.07 23,494.78 0.0M
2024-08-15 23,181.44 23,483.68 23,167.10 23,468.30 0.0M
2024-08-14 22,926.01 22,997.34 22,677.22 22,900.63 0.0M
2024-08-13 22,542.08 22,889.00 22,540.76 22,881.08 0.0M
2024-08-12 22,329.47 22,470.92 22,191.50 22,322.00 0.0M
2024-08-09 22,116.48 22,349.68 22,044.14 22,284.05 0.0M
2024-08-08 21,788.10 22,201.37 21,623.24 22,163.34 0.0M
2024-08-07 22,080.48 22,201.19 21,485.47 21,505.08 0.0M
2024-08-06 21,617.47 22,107.58 21,493.95 21,757.64 0.0M
2024-08-05 20,994.85 21,867.52 20,984.00 21,537.35 0.0M
2024-08-02 22,258.37 22,420.29 21,980.66 22,194.10 0.0M
2024-08-01 23,319.55 23,515.73 22,550.65 22,735.14 0.0M
2024-07-31 23,135.28 23,380.50 23,063.15 23,303.26 0.0M
2024-07-30 23,021.14 23,064.29 22,464.74 22,620.05 0.0M
2024-07-29 23,012.55 23,135.49 22,834.55 22,936.81 0.0M
2024-07-26 22,853.19 23,036.67 22,743.82 22,893.45 0.0M
2024-07-25 22,913.33 23,137.21 22,528.92 22,659.94 0.0M
2024-07-24 23,436.20 23,444.49 22,870.39 22,902.78 0.0M
2024-07-23 23,806.44 23,952.36 23,749.75 23,771.55 0.0M
2024-07-22 23,767.55 23,900.77 23,632.00 23,854.01 0.0M
2024-07-19 23,691.48 23,807.82 23,440.68 23,492.71 0.0M
2024-07-18 23,990.42 24,004.55 23,556.67 23,712.27 0.0M
2024-07-17 24,116.85 24,163.74 23,818.95 23,825.44 0.0M
2024-07-16 24,598.46 24,641.15 24,387.86 24,546.83 0.0M
2024-07-15 24,549.71 24,771.31 24,433.61 24,532.70 0.0M
2024-07-12 24,339.39 24,700.21 24,329.47 24,466.05 0.0M
2024-07-11 24,862.98 24,875.84 24,265.62 24,321.40 0.0M
2024-07-10 24,708.78 24,898.54 24,644.61 24,879.78 0.0M
2024-07-09 24,673.37 24,721.17 24,542.68 24,611.82 0.0M
2024-07-08 24,540.65 24,614.65 24,503.93 24,595.59 0.0M
2024-07-05 24,336.07 24,556.10 24,308.85 24,538.01 0.0M
2024-07-03 24,058.18 24,288.39 24,058.18 24,288.39 0.0M
2024-07-02 23,756.61 24,079.87 23,751.30 24,076.23 0.0M
2024-07-01 23,725.19 23,854.69 23,553.66 23,836.01 0.0M
2024-06-28 23,841.75 24,083.21 23,659.91 23,680.39 0.0M
2024-06-27 23,748.36 23,881.05 23,701.23 23,806.73 0.0M
2024-06-26 23,664.82 23,776.07 23,644.50 23,761.04 0.0M
2024-06-25 23,526.19 23,714.56 23,487.30 23,700.98 0.0M
2024-06-24 23,637.31 23,727.49 23,425.97 23,428.48 0.0M
2024-06-21 23,722.62 23,818.36 23,627.77 23,696.23 0.0M
2024-06-20 24,012.01 24,032.41 23,677.70 23,758.61 0.0M
2024-06-18 23,941.60 23,984.99 23,861.53 23,946.93 0.0M
2024-06-17 23,673.47 24,029.48 23,603.54 23,939.16 0.0M
2024-06-14 23,523.58 23,652.71 23,496.40 23,646.94 0.0M
2024-06-13 23,581.83 23,618.39 23,419.06 23,543.19 0.0M
2024-06-12 23,279.82 23,518.69 23,266.62 23,408.40 0.0M
2024-06-11 22,886.74 23,104.69 22,808.78 23,101.75 0.0M
2024-06-10 22,782.89 22,956.67 22,777.34 22,938.44 0.0M
2024-06-07 22,838.30 22,984.15 22,797.54 22,848.37 0.0M
2024-06-06 22,907.52 22,930.10 22,818.37 22,869.27 0.0M
2024-06-05 22,592.09 22,886.15 22,564.40 22,885.16 0.0M
2024-06-04 22,359.63 22,479.78 22,268.09 22,427.96 0.0M
2024-06-03 22,440.46 22,489.14 22,110.89 22,361.42 0.0M
2024-05-31 22,301.10 22,329.67 21,867.13 22,284.09 0.0M
2024-05-30 22,458.70 22,485.16 22,223.73 22,284.91 0.0M
2024-05-29 22,487.04 22,615.34 22,485.30 22,521.51 0.0M
2024-05-28 22,663.56 22,687.66 22,544.32 22,680.74 0.0M
2024-05-24 22,440.25 22,659.76 22,434.75 22,607.31 0.0M
2024-05-23 22,726.05 22,726.53 22,302.66 22,384.99 0.0M
2024-05-22 22,516.97 22,544.79 22,363.87 22,482.91 0.0M
2024-05-21 22,360.73 22,501.58 22,343.81 22,492.71 0.0M
2024-05-20 22,306.53 22,480.34 22,295.26 22,444.72 0.0M
2024-05-18 22,321.34 22,290.58 22,290.58 22,290.58 0.0M
2024-05-17 22,321.34 22,343.63 22,189.65 22,290.58 0.0M
2024-05-16 22,342.92 22,438.47 22,298.85 22,304.45 0.0M
2024-05-15 22,126.00 22,359.95 22,061.73 22,346.88 0.0M
2024-05-14 21,851.89 22,034.59 21,837.22 22,014.40 0.0M
2024-05-13 21,899.69 21,905.81 21,802.58 21,863.90 0.0M
2024-05-10 21,830.90 21,922.75 21,745.11 21,818.93 0.0M
2024-05-09 21,737.41 21,788.13 21,637.51 21,758.64 0.0M
2024-05-08 21,605.55 21,782.89 21,605.55 21,722.43 0.0M
2024-05-07 21,748.04 21,808.07 21,694.32 21,730.16 0.0M
2024-05-06 21,559.59 21,731.91 21,543.14 21,730.83 0.0M
2024-05-03 21,435.87 21,529.92 21,359.15 21,486.47 0.0M
2024-05-02 20,986.68 21,107.85 20,765.37 21,066.70 0.0M
2024-05-01 20,876.03 21,218.40 20,757.84 20,798.89 0.0M
2024-04-30 21,281.44 21,339.71 20,945.58 20,945.58 0.0M
2024-04-29 21,378.47 21,401.12 21,222.21 21,356.34 0.0M
2024-04-26 21,096.34 21,344.40 21,056.54 21,278.98 0.0M
2024-04-25 20,662.62 20,985.88 20,623.16 20,933.09 0.0M
2024-04-24 21,152.23 21,200.26 20,938.07 21,047.92 0.0M
2024-04-23 20,771.89 21,031.36 20,747.89 20,981.12 0.0M
2024-04-22 20,608.41 20,781.39 20,427.25 20,668.19 0.0M
2024-04-19 20,816.89 20,849.99 20,383.65 20,460.15 0.0M
2024-04-18 21,033.12 21,124.43 20,867.06 20,888.46 0.0M
2024-04-17 21,358.59 21,361.86 20,966.81 21,007.70 0.0M
2024-04-16 21,245.26 21,396.91 21,208.56 21,271.94 0.0M
2024-04-15 21,787.83 21,798.43 21,227.13 21,263.74 0.0M
2024-04-12 21,757.10 21,815.73 21,558.26 21,619.98 0.0M
2024-04-11 21,718.01 22,020.67 21,613.70 21,985.65 0.0M
2024-04-10 21,565.23 21,664.74 21,534.55 21,629.71 0.0M
2024-04-09 21,842.52 21,867.93 21,583.38 21,819.75 0.0M
2024-04-08 21,771.96 21,829.86 21,676.19 21,735.64 0.0M
2024-04-05 21,543.60 21,859.04 21,510.67 21,745.56 0.0M
2024-04-04 22,012.82 22,050.37 21,466.11 21,469.75 0.0M
2024-04-03 21,680.59 21,901.78 21,669.75 21,807.56 0.0M
2024-04-02 21,704.42 21,775.43 21,615.38 21,758.87 0.0M
2024-04-01 21,947.86 22,080.84 21,864.37 21,962.73 0.0M
2024-03-28 21,926.96 21,980.87 21,888.51 21,916.49 0.0M
2024-03-27 22,016.53 22,023.61 21,812.47 21,947.69 0.0M
2024-03-26 22,004.47 22,063.79 21,858.72 21,861.91 0.0M
2024-03-25 21,867.92 22,014.14 21,836.39 21,941.77 0.0M
2024-03-22 21,961.08 22,072.85 21,930.28 22,016.66 0.0M
2024-03-21 22,135.27 22,167.04 21,989.83 21,993.77 0.0M
2024-03-20 21,690.47 21,908.22 21,613.10 21,897.40 0.0M
2024-03-19 21,487.94 21,652.74 21,375.87 21,643.60 0.0M
2024-03-18 21,634.04 21,754.17 21,572.64 21,586.95 0.0M
2024-03-15 21,517.23 21,521.49 21,322.87 21,374.79 0.0M
2024-03-14 21,742.59 21,776.45 21,501.29 21,622.72 0.0M
2024-03-13 21,784.76 21,799.14 21,639.12 21,684.80 0.0M
2024-03-12 21,678.27 21,876.71 21,505.82 21,865.60 0.0M
2024-03-11 21,553.82 21,605.87 21,450.19 21,544.23 0.0M
2024-03-08 21,977.59 22,102.33 21,596.67 21,624.36 0.0M
2024-03-07 21,796.33 22,007.79 21,723.97 21,959.84 0.0M
2024-03-06 21,700.07 21,771.32 21,529.84 21,620.96 0.0M
2024-03-05 21,706.31 21,716.86 21,365.26 21,477.31 0.0M
2024-03-04 21,947.82 21,975.81 21,861.60 21,871.49 0.0M
2024-03-01 21,681.26 21,997.99 21,675.44 21,961.57 0.0M
2024-02-29 21,587.54 21,679.72 21,437.10 21,650.13 0.0M
2024-02-28 21,466.46 21,509.63 21,400.89 21,441.85 0.0M
2024-02-27 21,545.68 21,575.62 21,435.90 21,555.84 0.0M
2024-02-26 21,554.75 21,607.41 21,502.51 21,510.52 0.0M
2024-02-23 21,653.56 21,700.38 21,473.87 21,515.65 0.0M
2024-02-22 21,419.74 21,632.09 21,360.38 21,595.99 0.0M
2024-02-21 20,884.75 20,967.91 20,772.80 20,964.05 0.0M
2024-02-20 21,096.90 21,175.95 20,866.93 21,042.85 0.0M
2024-02-16 21,411.63 21,424.29 21,183.53 21,210.61 0.0M
2024-02-15 21,365.14 21,424.22 21,253.60 21,401.60 0.0M
2024-02-14 21,259.28 21,362.73 21,128.63 21,353.67 0.0M
2024-02-13 21,004.67 21,241.90 20,954.84 21,101.34 0.0M
2024-02-12 21,511.20 21,630.09 21,412.14 21,439.72 0.0M
2024-02-09 21,364.93 21,565.02 21,338.36 21,534.46 0.0M
2024-02-08 21,286.64 21,354.39 21,251.83 21,317.29 0.0M
2024-02-07 21,185.20 21,316.54 21,141.02 21,281.66 0.0M
2024-02-06 21,173.03 21,192.42 20,946.49 21,063.11 0.0M
2024-02-05 21,136.53 21,161.79 20,938.67 21,110.57 0.0M
2024-02-02 20,874.12 21,193.36 20,829.09 21,145.94 0.0M
2024-02-01 20,635.67 20,803.19 20,586.33 20,788.74 0.0M
2024-01-31 20,698.44 20,824.70 20,529.17 20,539.36 0.0M
2024-01-30 21,041.47 21,067.79 20,906.39 20,945.86 0.0M
2024-01-29 20,897.61 21,096.45 20,869.56 21,087.24 0.0M
2024-01-26 20,891.43 20,989.56 20,846.69 20,877.21 0.0M
2024-01-25 21,078.86 21,129.27 20,888.44 20,992.23 0.0M
2024-01-24 21,046.56 21,169.92 20,950.27 20,971.04 0.0M
2024-01-23 20,788.46 20,865.06 20,715.44 20,857.08 0.0M
2024-01-22 20,856.37 20,912.32 20,744.02 20,768.60 0.0M
2024-01-19 20,444.76 20,752.82 20,422.83 20,748.98 0.0M
2024-01-18 20,246.05 20,369.06 20,154.72 20,351.45 0.0M
2024-01-17 20,019.76 20,072.02 19,847.17 20,056.64 0.0M
2024-01-16 20,103.16 20,247.24 20,045.03 20,169.80 0.0M
2024-01-12 20,198.92 20,253.28 20,105.34 20,172.45 0.0M
2024-01-11 20,195.52 20,250.61 19,915.90 20,158.03 0.0M
2024-01-10 20,016.20 20,165.78 19,958.90 20,124.65 0.0M
2024-01-09 19,811.77 20,026.18 19,789.92 19,987.62 0.0M
2024-01-08 19,598.37 19,959.09 19,592.58 19,952.67 0.0M
2024-01-05 19,511.39 19,671.55 19,472.37 19,540.43 0.0M
2024-01-04 19,522.21 19,676.39 19,505.02 19,511.71 0.0M
2024-01-03 19,668.41 19,737.69 19,595.18 19,614.77 0.0M
2024-01-02 19,970.24 19,993.37 19,713.68 19,822.45 0.0M