Nasdaq US High Yield Factor

NQFFUSHY
🏛️ usa →
1,550.14
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 1,552.43 1,552.43 1,543.29 1,550.14 0.0M
2025-09-26 1,543.72 1,551.75 1,542.51 1,551.57 0.0M
2025-09-25 1,550.77 1,552.43 1,537.02 1,538.14 0.0M
2025-09-24 1,545.81 1,551.68 1,545.71 1,550.09 0.0M
2025-09-23 1,538.24 1,550.88 1,537.52 1,545.75 0.0M
2025-09-22 1,539.87 1,540.26 1,532.20 1,535.17 0.0M
2025-09-19 1,546.78 1,548.46 1,539.65 1,543.40 0.0M
2025-09-18 1,544.29 1,549.54 1,541.25 1,545.02 0.0M
2025-09-17 1,543.53 1,562.61 1,542.11 1,546.68 0.0M
2025-09-16 1,544.99 1,549.59 1,537.59 1,539.39 0.0M
2025-09-15 1,556.39 1,558.69 1,542.77 1,543.78 0.0M
2025-09-12 1,560.67 1,564.90 1,556.22 1,556.95 0.0M
2025-09-11 1,550.49 1,565.48 1,549.22 1,564.32 0.0M
2025-09-10 1,548.27 1,555.12 1,540.31 1,549.63 0.0M
2025-09-09 1,548.20 1,556.18 1,548.14 1,552.42 0.0M
2025-09-08 1,555.53 1,555.53 1,541.15 1,549.64 0.0M
2025-09-05 1,561.30 1,569.70 1,553.00 1,559.73 0.0M
2025-09-04 1,560.98 1,561.53 1,551.59 1,559.39 0.0M
2025-09-03 1,552.50 1,556.94 1,543.12 1,550.42 0.0M
2025-09-02 1,559.53 1,561.92 1,549.99 1,556.78 0.0M
2025-08-29 1,559.36 1,570.29 1,559.05 1,567.80 0.0M
2025-08-28 1,572.80 1,574.55 1,553.32 1,558.98 0.0M
2025-08-27 1,565.19 1,574.75 1,564.37 1,572.61 0.0M
2025-08-26 1,563.57 1,568.81 1,560.73 1,565.35 0.0M
2025-08-25 1,576.83 1,578.35 1,566.96 1,568.27 0.0M
2025-08-22 1,565.47 1,587.68 1,565.43 1,585.22 0.0M
2025-08-21 1,553.57 1,559.05 1,552.22 1,555.65 0.0M
2025-08-20 1,560.53 1,570.72 1,556.28 1,559.08 0.0M
2025-08-19 1,542.17 1,559.47 1,542.13 1,555.57 0.0M
2025-08-18 1,544.04 1,545.64 1,538.34 1,539.33 0.0M
2025-08-15 1,548.78 1,550.17 1,540.39 1,544.24 0.0M
2025-08-14 1,542.16 1,548.02 1,534.56 1,545.95 0.0M
2025-08-13 1,531.75 1,552.39 1,529.62 1,551.69 0.0M
2025-08-12 1,521.90 1,531.77 1,520.93 1,531.57 0.0M
2025-08-11 1,526.94 1,532.20 1,513.44 1,515.98 0.0M
2025-08-08 1,524.07 1,529.99 1,520.74 1,523.30 0.0M
2025-08-07 1,525.33 1,528.69 1,513.13 1,522.61 0.0M
2025-08-06 1,529.78 1,530.72 1,517.75 1,517.76 0.0M
2025-08-05 1,521.12 1,528.34 1,517.32 1,525.47 0.0M
2025-08-04 1,506.93 1,519.49 1,506.80 1,516.73 0.0M
2025-08-01 1,515.67 1,516.83 1,495.60 1,502.91 0.0M
2025-07-31 1,517.89 1,525.07 1,508.77 1,511.69 0.0M
2025-07-30 1,544.88 1,545.66 1,520.00 1,526.06 0.0M
2025-07-29 1,543.37 1,543.38 1,535.35 1,542.61 0.0M
2025-07-28 1,557.35 1,557.75 1,540.69 1,542.05 0.0M
2025-07-25 1,554.88 1,561.18 1,545.00 1,560.06 0.0M
2025-07-24 1,566.14 1,566.20 1,555.00 1,555.90 0.0M
2025-07-23 1,563.23 1,568.68 1,560.38 1,567.53 0.0M
2025-07-22 1,537.81 1,562.52 1,535.71 1,561.67 0.0M
2025-07-21 1,538.54 1,544.88 1,533.64 1,534.46 0.0M
2025-07-18 1,536.91 1,539.86 1,529.69 1,534.31 0.0M
2025-07-17 1,520.93 1,532.77 1,520.68 1,530.53 0.0M
2025-07-16 1,514.77 1,525.18 1,509.92 1,523.17 0.0M
2025-07-15 1,535.13 1,536.68 1,512.05 1,512.41 0.0M
2025-07-14 1,537.27 1,541.89 1,529.59 1,537.04 0.0M
2025-07-11 1,540.44 1,545.29 1,533.90 1,540.23 0.0M
2025-07-10 1,534.16 1,558.55 1,532.89 1,552.14 0.0M
2025-07-09 1,541.21 1,544.51 1,529.21 1,537.15 0.0M
2025-07-08 1,524.24 1,542.09 1,523.21 1,538.60 0.0M
2025-07-07 1,537.25 1,540.61 1,521.59 1,527.27 0.0M
2025-07-03 1,541.72 1,547.16 1,539.23 1,542.20 0.0M
2025-07-02 1,533.23 1,542.25 1,528.50 1,540.16 0.0M
2025-07-01 1,499.78 1,540.82 1,499.78 1,530.93 0.0M
2025-06-30 1,493.99 1,501.54 1,490.80 1,500.25 0.0M
2025-06-27 1,496.30 1,503.16 1,489.92 1,496.54 0.0M
2025-06-26 1,489.73 1,495.33 1,487.74 1,494.25 0.0M
2025-06-25 1,494.52 1,494.56 1,484.09 1,485.25 0.0M
2025-06-24 1,497.59 1,506.52 1,497.17 1,501.70 0.0M
2025-06-23 1,483.65 1,495.18 1,478.09 1,494.20 0.0M
2025-06-20 1,483.55 1,489.86 1,480.69 1,482.70 0.0M
2025-06-18 1,476.68 1,486.78 1,474.26 1,478.28 0.0M
2025-06-17 1,485.60 1,488.88 1,476.59 1,477.61 0.0M
2025-06-16 1,493.00 1,497.83 1,487.13 1,490.94 0.0M
2025-06-13 1,498.45 1,503.72 1,483.94 1,487.35 0.0M
2025-06-12 1,497.92 1,506.08 1,493.13 1,506.08 0.0M
2025-06-11 1,508.65 1,509.05 1,496.32 1,500.69 0.0M
2025-06-10 1,492.63 1,511.10 1,492.24 1,506.95 0.0M
2025-06-09 1,486.11 1,496.72 1,485.25 1,488.97 0.0M
2025-06-06 1,478.89 1,486.88 1,477.85 1,484.34 0.0M
2025-06-05 1,476.58 1,477.33 1,468.61 1,470.36 0.0M
2025-06-04 1,487.67 1,487.67 1,476.41 1,476.41 0.0M
2025-06-03 1,478.13 1,489.95 1,471.59 1,487.36 0.0M
2025-06-02 1,475.52 1,481.12 1,463.40 1,481.00 0.0M
2025-05-30 1,476.05 1,487.80 1,471.98 1,483.46 0.0M
2025-05-29 1,474.55 1,481.26 1,466.24 1,481.20 0.0M
2025-05-28 1,490.70 1,490.97 1,471.47 1,473.35 0.0M
2025-05-27 1,481.71 1,491.95 1,475.94 1,490.50 0.0M
2025-05-23 1,462.38 1,473.18 1,456.31 1,469.71 0.0M
2025-05-22 1,471.19 1,477.57 1,458.95 1,470.13 0.0M
2025-05-21 1,500.75 1,500.85 1,474.31 1,474.55 0.0M
2025-05-20 1,508.79 1,516.72 1,506.17 1,508.64 0.0M
2025-05-19 1,501.89 1,510.82 1,500.20 1,510.25 0.0M
2025-05-17 1,498.22 1,512.03 1,512.03 1,512.03 0.0M
2025-05-16 1,498.22 1,512.24 1,493.91 1,512.03 0.0M
2025-05-15 1,474.79 1,497.02 1,474.13 1,496.55 0.0M
2025-05-14 1,482.36 1,483.30 1,467.72 1,473.57 0.0M
2025-05-13 1,494.77 1,495.50 1,485.13 1,488.68 0.0M
2025-05-12 1,486.51 1,506.04 1,486.04 1,496.46 0.0M
2025-05-09 1,476.99 1,480.30 1,470.03 1,473.42 0.0M
2025-05-08 1,469.66 1,486.43 1,468.48 1,472.92 0.0M
2025-05-07 1,462.74 1,474.75 1,462.01 1,467.38 0.0M
2025-05-06 1,462.15 1,472.46 1,458.10 1,460.87 0.0M
2025-05-05 1,473.08 1,475.91 1,464.27 1,468.80 0.0M
2025-05-02 1,475.20 1,480.92 1,468.32 1,478.23 0.0M
2025-05-01 1,464.73 1,473.50 1,454.08 1,461.54 0.0M
2025-04-30 1,463.61 1,470.57 1,444.52 1,467.66 0.0M
2025-04-29 1,456.06 1,472.10 1,453.29 1,468.92 0.0M
2025-04-28 1,458.10 1,465.26 1,452.18 1,462.50 0.0M
2025-04-25 1,460.16 1,460.56 1,447.04 1,456.60 0.0M
2025-04-24 1,450.19 1,466.98 1,445.10 1,464.19 0.0M
2025-04-23 1,463.37 1,478.26 1,444.92 1,453.10 0.0M
2025-04-22 1,435.20 1,456.44 1,431.87 1,452.63 0.0M
2025-04-21 1,435.64 1,436.01 1,409.16 1,423.22 0.0M
2025-04-17 1,427.09 1,454.02 1,427.08 1,441.78 0.0M
2025-04-16 1,438.70 1,443.35 1,415.67 1,421.22 0.0M
2025-04-15 1,445.68 1,452.04 1,436.33 1,436.97 0.0M
2025-04-14 1,430.10 1,449.75 1,428.38 1,443.51 0.0M
2025-04-11 1,399.48 1,423.23 1,383.55 1,420.20 0.0M
2025-04-10 1,424.68 1,424.68 1,369.47 1,400.92 0.0M
2025-04-09 1,351.78 1,446.30 1,340.42 1,441.31 0.0M
2025-04-08 1,421.88 1,426.07 1,347.95 1,365.46 0.0M
2025-04-07 1,392.98 1,440.35 1,362.70 1,397.15 0.0M
2025-04-04 1,482.40 1,482.40 1,418.50 1,420.49 0.0M
2025-04-03 1,547.72 1,548.36 1,496.57 1,497.96 0.0M
2025-04-02 1,548.96 1,559.87 1,546.06 1,558.81 0.0M
2025-04-01 1,559.65 1,560.63 1,544.64 1,554.73 0.0M
2025-03-31 1,542.55 1,568.19 1,541.84 1,561.98 0.0M
2025-03-28 1,554.97 1,555.36 1,538.05 1,542.78 0.0M
2025-03-27 1,553.47 1,560.35 1,547.11 1,550.53 0.0M
2025-03-26 1,545.13 1,559.40 1,544.96 1,552.44 0.0M
2025-03-25 1,554.38 1,554.92 1,536.47 1,541.33 0.0M
2025-03-24 1,549.14 1,560.35 1,548.29 1,556.12 0.0M
2025-03-21 1,546.29 1,548.88 1,535.58 1,544.54 0.0M
2025-03-20 1,550.29 1,556.14 1,545.77 1,551.81 0.0M
2025-03-19 1,550.72 1,558.60 1,544.33 1,554.13 0.0M
2025-03-18 1,553.96 1,556.09 1,546.05 1,551.27 0.0M
2025-03-17 1,540.62 1,559.60 1,539.81 1,554.98 0.0M
2025-03-14 1,519.31 1,540.83 1,516.94 1,539.10 0.0M
2025-03-13 1,523.75 1,534.66 1,513.47 1,516.54 0.0M
2025-03-12 1,529.28 1,531.53 1,514.16 1,520.92 0.0M
2025-03-11 1,565.77 1,566.02 1,530.66 1,534.37 0.0M
2025-03-10 1,568.20 1,591.01 1,554.52 1,566.32 0.0M
2025-03-07 1,548.99 1,575.28 1,548.83 1,571.89 0.0M
2025-03-06 1,548.93 1,554.53 1,537.41 1,550.72 0.0M
2025-03-05 1,549.96 1,560.80 1,539.64 1,553.94 0.0M
2025-03-04 1,589.40 1,589.40 1,552.80 1,553.46 0.0M
2025-03-03 1,597.88 1,609.01 1,585.39 1,593.67 0.0M
2025-02-28 1,586.57 1,598.01 1,576.23 1,597.06 0.0M
2025-02-27 1,573.96 1,586.85 1,571.86 1,577.56 0.0M
2025-02-26 1,586.21 1,586.92 1,572.32 1,575.45 0.0M
2025-02-25 1,587.43 1,591.56 1,584.18 1,586.80 0.0M
2025-02-24 1,577.50 1,586.01 1,572.39 1,580.20 0.0M
2025-02-21 1,575.54 1,581.07 1,572.43 1,574.21 0.0M
2025-02-20 1,569.41 1,577.09 1,564.64 1,575.27 0.0M
2025-02-19 1,560.67 1,572.16 1,559.14 1,570.81 0.0M
2025-02-18 1,555.20 1,566.20 1,553.22 1,565.44 0.0M
2025-02-14 1,559.97 1,570.17 1,555.62 1,556.17 0.0M
2025-02-13 1,549.91 1,558.84 1,545.49 1,557.26 0.0M
2025-02-12 1,543.46 1,548.40 1,538.63 1,546.66 0.0M
2025-02-11 1,543.84 1,557.45 1,540.21 1,556.94 0.0M
2025-02-10 1,546.54 1,547.24 1,536.53 1,546.15 0.0M
2025-02-07 1,551.17 1,552.72 1,540.88 1,544.53 0.0M
2025-02-06 1,552.83 1,555.34 1,542.93 1,549.06 0.0M
2025-02-05 1,543.61 1,548.43 1,534.75 1,546.84 0.0M
2025-02-04 1,532.91 1,543.39 1,531.29 1,539.62 0.0M
2025-02-03 1,528.50 1,543.33 1,516.46 1,538.52 0.0M
2025-01-31 1,549.12 1,555.25 1,539.69 1,543.78 0.0M
2025-01-30 1,550.08 1,555.75 1,540.06 1,550.11 0.0M
2025-01-29 1,552.26 1,561.34 1,542.83 1,544.43 0.0M
2025-01-28 1,564.72 1,568.00 1,546.28 1,549.98 0.0M
2025-01-27 1,551.61 1,568.11 1,548.76 1,567.60 0.0M
2025-01-24 1,532.94 1,546.48 1,532.76 1,541.91 0.0M
2025-01-23 1,530.87 1,537.85 1,527.77 1,535.68 0.0M
2025-01-22 1,544.04 1,544.04 1,527.87 1,528.18 0.0M
2025-01-21 1,543.51 1,555.23 1,543.51 1,551.03 0.0M
2025-01-17 1,534.76 1,543.91 1,530.78 1,540.45 0.0M
2025-01-16 1,515.42 1,530.56 1,510.63 1,529.95 0.0M
2025-01-15 1,522.40 1,528.78 1,515.83 1,520.19 0.0M
2025-01-14 1,494.98 1,504.66 1,492.07 1,503.81 0.0M
2025-01-13 1,481.14 1,492.84 1,477.79 1,492.57 0.0M
2025-01-10 1,497.53 1,499.89 1,478.44 1,480.16 0.0M
2025-01-08 1,503.26 1,509.69 1,492.75 1,509.40 0.0M
2025-01-07 1,516.22 1,524.31 1,504.51 1,508.64 0.0M
2025-01-06 1,521.94 1,527.75 1,508.91 1,511.18 0.0M
2025-01-03 1,516.70 1,523.11 1,510.45 1,521.66 0.0M
2025-01-02 1,523.92 1,527.27 1,508.52 1,512.93 0.0M