Nasdaq US Growth Factor

NQFFUSG
🏛️ usa →
2,820.00
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
2025-09-29 2,811.20 2,823.40 2,798.60 2,820.00 0.0M
2025-09-26 2,774.50 2,785.40 2,758.30 2,783.30 0.0M
2025-09-25 2,751.50 2,776.20 2,727.00 2,764.20 0.0M
2025-09-24 2,825.00 2,825.50 2,781.50 2,783.10 0.0M
2025-09-23 2,825.60 2,837.90 2,807.60 2,810.80 0.0M
2025-09-22 2,799.40 2,832.10 2,789.40 2,828.70 0.0M
2025-09-19 2,800.70 2,818.50 2,780.50 2,814.20 0.0M
2025-09-18 2,773.77 2,800.37 2,769.32 2,790.42 0.0M
2025-09-17 2,752.95 2,760.84 2,718.03 2,751.91 0.0M
2025-09-16 2,767.37 2,767.74 2,740.55 2,749.75 0.0M
2025-09-15 2,765.28 2,777.45 2,760.86 2,768.76 0.0M
2025-09-12 2,772.51 2,777.18 2,761.17 2,761.19 0.0M
2025-09-11 2,768.83 2,784.87 2,765.68 2,773.59 0.0M
2025-09-10 2,756.75 2,781.13 2,749.21 2,760.62 0.0M
2025-09-09 2,713.39 2,733.80 2,704.81 2,731.06 0.0M
2025-09-08 2,707.72 2,714.28 2,700.66 2,711.52 0.0M
2025-09-05 2,706.15 2,709.70 2,628.98 2,671.82 0.0M
2025-09-04 2,672.82 2,692.71 2,669.10 2,691.71 0.0M
2025-09-03 2,675.86 2,686.03 2,652.96 2,669.90 0.0M
2025-09-02 2,648.30 2,673.89 2,631.08 2,673.27 0.0M
2025-08-29 2,723.58 2,727.23 2,687.06 2,697.23 0.0M
2025-08-28 2,711.28 2,735.63 2,710.48 2,731.83 0.0M
2025-08-27 2,701.51 2,712.18 2,695.24 2,700.30 0.0M
2025-08-26 2,666.15 2,704.21 2,664.96 2,702.47 0.0M
2025-08-25 2,672.98 2,679.60 2,662.71 2,666.89 0.0M
2025-08-22 2,628.49 2,697.99 2,622.81 2,679.86 0.0M
2025-08-21 2,628.95 2,639.10 2,613.09 2,625.81 0.0M
2025-08-20 2,626.46 2,634.30 2,575.08 2,631.74 0.0M
2025-08-19 2,687.90 2,691.10 2,633.42 2,641.05 0.0M
2025-08-18 2,661.99 2,699.07 2,661.78 2,697.38 0.0M
2025-08-15 2,668.88 2,671.18 2,651.31 2,667.16 0.0M
2025-08-14 2,664.86 2,678.64 2,657.70 2,668.61 0.0M
2025-08-13 2,714.44 2,718.09 2,658.45 2,686.31 0.0M
2025-08-12 2,683.38 2,705.44 2,675.30 2,705.05 0.0M
2025-08-11 2,670.95 2,689.88 2,661.42 2,665.27 0.0M
2025-08-08 2,696.20 2,704.42 2,669.24 2,676.62 0.0M
2025-08-07 2,716.94 2,728.62 2,677.43 2,704.02 0.0M
2025-08-06 2,674.38 2,703.96 2,671.11 2,701.92 0.0M
2025-08-05 2,701.36 2,710.80 2,656.12 2,673.26 0.0M
2025-08-04 2,640.13 2,679.85 2,634.23 2,679.20 0.0M
2025-08-01 2,618.20 2,648.15 2,572.31 2,620.43 0.0M
2025-07-31 2,687.11 2,720.12 2,667.17 2,674.64 0.0M
2025-07-30 2,670.30 2,696.13 2,664.33 2,680.88 0.0M
2025-07-29 2,694.98 2,697.99 2,646.22 2,661.05 0.0M
2025-07-28 2,677.34 2,681.96 2,663.64 2,680.54 0.0M
2025-07-25 2,647.97 2,671.06 2,647.45 2,668.45 0.0M
2025-07-24 2,650.91 2,656.60 2,640.91 2,642.17 0.0M
2025-07-23 2,635.86 2,647.67 2,628.24 2,646.22 0.0M
2025-07-22 2,630.71 2,630.77 2,579.16 2,614.62 0.0M
2025-07-21 2,651.86 2,655.82 2,629.27 2,629.27 0.0M
2025-07-18 2,646.23 2,656.65 2,637.66 2,649.10 0.0M
2025-07-17 2,615.17 2,639.15 2,613.36 2,633.34 0.0M
2025-07-16 2,605.52 2,610.98 2,568.27 2,604.00 0.0M
2025-07-15 2,624.03 2,625.32 2,593.65 2,594.40 0.0M
2025-07-14 2,583.16 2,614.58 2,583.00 2,613.58 0.0M
2025-07-11 2,575.90 2,591.35 2,572.17 2,578.84 0.0M
2025-07-10 2,597.35 2,604.49 2,563.18 2,586.52 0.0M
2025-07-09 2,578.11 2,588.46 2,568.49 2,587.63 0.0M
2025-07-08 2,590.24 2,591.84 2,546.26 2,564.40 0.0M
2025-07-07 2,582.53 2,592.80 2,563.60 2,580.46 0.0M
2025-07-03 2,565.86 2,595.67 2,565.61 2,592.85 0.0M
2025-07-02 2,521.69 2,553.39 2,520.56 2,553.28 0.0M
2025-07-01 2,552.09 2,564.71 2,501.84 2,520.95 0.0M
2025-06-30 2,537.78 2,563.10 2,534.93 2,560.11 0.0M
2025-06-27 2,505.14 2,531.50 2,497.82 2,518.27 0.0M
2025-06-26 2,477.81 2,501.70 2,470.84 2,499.86 0.0M
2025-06-25 2,485.35 2,490.63 2,460.62 2,464.93 0.0M
2025-06-24 2,447.13 2,479.11 2,442.12 2,473.18 0.0M
2025-06-23 2,394.05 2,423.17 2,367.43 2,421.64 0.0M
2025-06-20 2,412.18 2,418.08 2,389.80 2,399.16 0.0M
2025-06-18 2,381.52 2,410.65 2,378.65 2,400.13 0.0M
2025-06-17 2,394.10 2,404.24 2,372.11 2,382.09 0.0M
2025-06-16 2,379.10 2,412.86 2,379.10 2,404.76 0.0M
2025-06-13 2,369.42 2,386.02 2,352.56 2,360.29 0.0M
2025-06-12 2,385.38 2,406.62 2,384.75 2,398.23 0.0M
2025-06-11 2,407.89 2,414.48 2,387.63 2,398.63 0.0M
2025-06-10 2,410.50 2,420.60 2,375.61 2,398.27 0.0M
2025-06-09 2,427.39 2,427.98 2,401.43 2,409.73 0.0M
2025-06-06 2,424.82 2,435.90 2,414.52 2,429.31 0.0M
2025-06-05 2,412.33 2,428.86 2,379.92 2,394.13 0.0M
2025-06-04 2,407.77 2,417.27 2,393.94 2,407.18 0.0M
2025-06-03 2,394.81 2,415.53 2,387.52 2,407.64 0.0M
2025-06-02 2,358.48 2,380.70 2,335.08 2,380.27 0.0M
2025-05-30 2,337.97 2,359.97 2,315.85 2,357.20 0.0M
2025-05-29 2,372.50 2,372.50 2,334.80 2,343.89 0.0M
2025-05-28 2,364.11 2,369.69 2,348.54 2,350.67 0.0M
2025-05-27 2,336.31 2,365.50 2,328.29 2,363.28 0.0M
2025-05-23 2,279.94 2,318.41 2,278.13 2,305.25 0.0M
2025-05-22 2,307.63 2,326.78 2,300.48 2,310.03 0.0M
2025-05-21 2,343.12 2,357.43 2,298.87 2,307.00 0.0M
2025-05-20 2,368.56 2,369.22 2,347.79 2,361.41 0.0M
2025-05-19 2,336.34 2,379.00 2,335.81 2,378.62 0.0M
2025-05-17 2,356.56 2,371.09 2,371.09 2,371.09 0.0M
2025-05-16 2,356.56 2,372.09 2,346.21 2,371.09 0.0M
2025-05-15 2,339.27 2,354.95 2,322.10 2,348.19 0.0M
2025-05-14 2,358.86 2,370.02 2,346.99 2,356.65 0.0M
2025-05-13 2,290.77 2,360.10 2,290.27 2,349.11 0.0M
2025-05-12 2,278.30 2,284.16 2,257.69 2,282.76 0.0M
2025-05-09 2,216.79 2,224.73 2,188.24 2,198.08 0.0M
2025-05-08 2,186.87 2,222.40 2,180.76 2,202.28 0.0M
2025-05-07 2,141.79 2,157.38 2,127.94 2,153.53 0.0M
2025-05-06 2,122.69 2,155.68 2,120.89 2,142.72 0.0M
2025-05-05 2,137.54 2,172.70 2,135.45 2,159.34 0.0M
2025-05-02 2,135.41 2,167.75 2,134.80 2,158.98 0.0M
2025-05-01 2,101.46 2,133.82 2,097.03 2,104.77 0.0M
2025-04-30 2,030.05 2,077.96 2,008.24 2,076.51 0.0M
2025-04-29 2,066.14 2,085.80 2,053.74 2,082.14 0.0M
2025-04-28 2,063.71 2,077.33 2,038.79 2,066.55 0.0M
2025-04-25 2,031.04 2,058.76 2,027.30 2,054.32 0.0M
2025-04-24 1,971.39 2,039.46 1,971.23 2,033.54 0.0M
2025-04-23 1,970.89 2,023.18 1,957.84 1,966.43 0.0M
2025-04-22 1,872.35 1,919.64 1,869.44 1,908.96 0.0M
2025-04-21 1,889.79 1,893.10 1,821.10 1,844.79 0.0M
2025-04-17 1,916.55 1,924.63 1,893.39 1,910.71 0.0M
2025-04-16 1,912.10 1,936.46 1,879.24 1,904.62 0.0M
2025-04-15 1,922.28 1,950.99 1,922.25 1,938.63 0.0M
2025-04-14 1,953.10 1,954.69 1,897.18 1,917.62 0.0M
2025-04-11 1,871.83 1,910.17 1,842.65 1,908.42 0.0M
2025-04-10 1,918.06 1,920.55 1,818.09 1,873.36 0.0M
2025-04-09 1,734.86 1,984.31 1,719.16 1,971.72 0.0M
2025-04-08 1,825.97 1,858.51 1,708.76 1,738.00 0.0M
2025-04-07 1,670.16 1,837.28 1,632.66 1,757.82 0.0M
2025-04-04 1,828.02 1,830.38 1,702.80 1,735.04 0.0M
2025-04-03 1,956.57 1,959.81 1,874.46 1,880.05 0.0M
2025-04-02 1,969.33 2,055.40 1,967.98 2,041.47 0.0M
2025-04-01 1,972.15 2,008.62 1,945.56 2,004.36 0.0M
2025-03-31 1,941.51 1,981.16 1,901.79 1,975.23 0.0M
2025-03-28 2,037.76 2,038.81 1,978.73 1,988.14 0.0M
2025-03-27 2,076.16 2,092.39 2,040.47 2,041.65 0.0M
2025-03-26 2,151.64 2,154.90 2,078.69 2,092.81 0.0M
2025-03-25 2,164.00 2,178.54 2,150.94 2,165.09 0.0M
2025-03-24 2,115.83 2,164.50 2,115.65 2,160.20 0.0M
2025-03-21 2,041.96 2,082.00 2,024.34 2,078.06 0.0M
2025-03-20 2,047.67 2,095.39 2,047.66 2,067.70 0.0M
2025-03-19 2,022.88 2,089.17 2,006.87 2,067.11 0.0M
2025-03-18 2,048.99 2,052.73 1,999.45 2,008.09 0.0M
2025-03-17 2,033.82 2,089.64 2,032.59 2,072.11 0.0M
2025-03-14 1,989.94 2,036.47 1,988.41 2,035.02 0.0M
2025-03-13 1,994.91 1,998.76 1,936.20 1,950.28 0.0M
2025-03-12 2,023.32 2,039.26 1,963.61 2,002.76 0.0M
2025-03-11 1,924.54 1,987.35 1,914.86 1,959.88 0.0M
2025-03-10 1,981.66 1,986.61 1,894.69 1,919.72 0.0M
2025-03-07 2,024.77 2,058.92 1,962.96 2,040.59 0.0M
2025-03-06 2,084.32 2,116.66 2,024.17 2,031.10 0.0M
2025-03-05 2,104.32 2,143.57 2,082.65 2,138.46 0.0M
2025-03-04 2,086.38 2,158.49 2,027.74 2,107.83 0.0M
2025-03-03 2,232.80 2,239.12 2,107.93 2,125.13 0.0M
2025-02-28 2,139.37 2,197.91 2,128.05 2,197.46 0.0M
2025-02-27 2,265.25 2,272.76 2,159.71 2,160.71 0.0M
2025-02-26 2,225.57 2,273.11 2,218.40 2,238.16 0.0M
2025-02-25 2,223.08 2,229.96 2,151.40 2,194.51 0.0M
2025-02-24 2,293.64 2,304.15 2,219.79 2,244.57 0.0M
2025-02-21 2,416.04 2,418.79 2,290.33 2,293.59 0.0M
2025-02-20 2,449.80 2,450.65 2,363.32 2,404.68 0.0M
2025-02-19 2,503.06 2,503.14 2,460.62 2,472.15 0.0M
2025-02-18 2,512.31 2,516.88 2,484.32 2,503.91 0.0M
2025-02-14 2,470.10 2,497.16 2,449.88 2,494.68 0.0M
2025-02-13 2,463.20 2,473.99 2,431.12 2,470.56 0.0M
2025-02-12 2,403.44 2,432.05 2,395.34 2,425.04 0.0M
2025-02-11 2,448.04 2,450.02 2,413.76 2,425.79 0.0M
2025-02-10 2,465.70 2,472.96 2,450.25 2,471.83 0.0M
2025-02-07 2,458.34 2,476.58 2,432.58 2,440.28 0.0M
2025-02-06 2,440.82 2,457.62 2,422.58 2,451.27 0.0M
2025-02-05 2,414.98 2,433.97 2,400.64 2,428.74 0.0M
2025-02-04 2,393.12 2,410.59 2,386.00 2,404.73 0.0M
2025-02-03 2,327.51 2,392.57 2,321.99 2,377.88 0.0M
2025-01-31 2,433.50 2,448.48 2,391.43 2,396.50 0.0M
2025-01-30 2,418.86 2,432.34 2,402.45 2,423.45 0.0M
2025-01-29 2,381.56 2,405.85 2,367.04 2,392.65 0.0M
2025-01-28 2,334.87 2,387.63 2,307.13 2,383.62 0.0M
2025-01-27 2,380.59 2,387.44 2,283.44 2,317.90 0.0M
2025-01-24 2,479.28 2,484.64 2,450.70 2,455.60 0.0M
2025-01-23 2,438.91 2,472.81 2,437.42 2,468.92 0.0M
2025-01-22 2,454.68 2,462.48 2,447.15 2,449.95 0.0M
2025-01-21 2,423.78 2,442.34 2,390.86 2,429.27 0.0M
2025-01-17 2,384.91 2,399.05 2,372.98 2,390.69 0.0M
2025-01-16 2,344.09 2,368.97 2,334.75 2,354.32 0.0M
2025-01-15 2,328.77 2,346.38 2,316.20 2,332.39 0.0M
2025-01-14 2,275.05 2,293.26 2,256.69 2,275.41 0.0M
2025-01-13 2,214.89 2,241.68 2,205.58 2,241.08 0.0M
2025-01-10 2,262.77 2,278.81 2,236.60 2,264.66 0.0M
2025-01-08 2,283.67 2,295.66 2,251.67 2,288.07 0.0M
2025-01-07 2,347.66 2,353.07 2,274.17 2,289.80 0.0M
2025-01-06 2,347.56 2,361.45 2,338.36 2,351.23 0.0M
2025-01-03 2,271.34 2,315.81 2,267.15 2,315.05 0.0M
2025-01-02 2,250.46 2,273.99 2,229.54 2,257.52 0.0M