Nasdaq US Large Cap Equities for Rising Rates

NQERR
🏛️ usa →
1,662.50
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 1,666.30 1,666.82 1,651.55 1,662.50 0.0M
2025-09-26 1,653.30 1,666.68 1,652.95 1,663.66 0.0M
2025-09-25 1,649.56 1,653.72 1,642.89 1,647.67 0.0M
2025-09-24 1,666.44 1,673.17 1,655.98 1,657.51 0.0M
2025-09-23 1,650.27 1,673.64 1,650.22 1,660.08 0.0M
2025-09-22 1,641.08 1,650.98 1,637.38 1,647.63 0.0M
2025-09-19 1,647.03 1,650.56 1,635.25 1,648.26 0.0M
2025-09-18 1,647.36 1,652.89 1,643.83 1,647.85 0.0M
2025-09-17 1,642.67 1,654.94 1,631.46 1,642.10 0.0M
2025-09-16 1,640.88 1,645.46 1,633.19 1,642.95 0.0M
2025-09-15 1,651.57 1,652.43 1,635.76 1,636.55 0.0M
2025-09-12 1,658.79 1,663.25 1,648.92 1,649.85 0.0M
2025-09-11 1,643.22 1,659.20 1,642.72 1,657.89 0.0M
2025-09-10 1,634.10 1,650.67 1,631.51 1,642.94 0.0M
2025-09-09 1,637.13 1,642.92 1,636.46 1,637.04 0.0M
2025-09-08 1,639.76 1,641.18 1,625.45 1,637.78 0.0M
2025-09-05 1,643.61 1,650.32 1,626.25 1,634.25 0.0M
2025-09-04 1,636.43 1,649.45 1,632.19 1,648.49 0.0M
2025-09-03 1,647.12 1,655.71 1,631.53 1,636.17 0.0M
2025-09-02 1,641.80 1,650.67 1,631.57 1,650.42 0.0M
2025-08-29 1,653.51 1,656.83 1,644.38 1,651.32 0.0M
2025-08-28 1,637.65 1,654.09 1,635.38 1,652.92 0.0M
2025-08-27 1,623.72 1,639.80 1,623.72 1,637.46 0.0M
2025-08-26 1,620.03 1,625.12 1,616.16 1,624.32 0.0M
2025-08-25 1,619.27 1,626.04 1,617.94 1,623.37 0.0M
2025-08-22 1,600.59 1,624.30 1,600.59 1,623.15 0.0M
2025-08-21 1,592.67 1,595.13 1,583.72 1,593.24 0.0M
2025-08-20 1,591.93 1,600.10 1,583.12 1,596.61 0.0M
2025-08-19 1,591.28 1,603.22 1,588.46 1,593.46 0.0M
2025-08-18 1,583.26 1,594.99 1,581.68 1,591.81 0.0M
2025-08-15 1,591.78 1,593.36 1,585.68 1,586.57 0.0M
2025-08-14 1,584.13 1,589.81 1,578.48 1,588.55 0.0M
2025-08-13 1,586.37 1,592.57 1,576.01 1,592.50 0.0M
2025-08-12 1,573.33 1,589.04 1,571.48 1,586.63 0.0M
2025-08-11 1,572.13 1,577.32 1,562.43 1,563.75 0.0M
2025-08-08 1,576.99 1,580.76 1,566.86 1,569.97 0.0M
2025-08-07 1,588.10 1,590.76 1,563.66 1,568.33 0.0M
2025-08-06 1,585.00 1,587.63 1,576.83 1,580.04 0.0M
2025-08-05 1,582.60 1,584.90 1,567.87 1,579.53 0.0M
2025-08-04 1,561.24 1,577.60 1,561.24 1,577.01 0.0M
2025-08-01 1,570.34 1,571.11 1,542.37 1,557.84 0.0M
2025-07-31 1,594.40 1,606.07 1,583.22 1,585.71 0.0M
2025-07-30 1,612.19 1,614.03 1,593.98 1,601.65 0.0M
2025-07-29 1,614.95 1,616.21 1,606.57 1,612.28 0.0M
2025-07-28 1,616.06 1,617.45 1,607.99 1,612.59 0.0M
2025-07-25 1,601.47 1,612.04 1,601.20 1,610.08 0.0M
2025-07-24 1,601.06 1,607.05 1,596.01 1,598.35 0.0M
2025-07-23 1,593.26 1,603.84 1,590.80 1,602.43 0.0M
2025-07-22 1,572.94 1,586.09 1,572.45 1,584.29 0.0M
2025-07-21 1,583.07 1,585.76 1,573.79 1,574.35 0.0M
2025-07-18 1,590.27 1,591.46 1,577.22 1,581.99 0.0M
2025-07-17 1,564.98 1,580.76 1,564.91 1,578.33 0.0M
2025-07-16 1,568.99 1,571.27 1,547.02 1,562.64 0.0M
2025-07-15 1,589.20 1,591.05 1,565.24 1,565.59 0.0M
2025-07-14 1,587.98 1,590.42 1,582.37 1,589.30 0.0M
2025-07-11 1,591.03 1,595.29 1,586.53 1,591.77 0.0M
2025-07-10 1,586.01 1,603.16 1,585.65 1,598.25 0.0M
2025-07-09 1,592.35 1,592.93 1,581.20 1,585.18 0.0M
2025-07-08 1,583.02 1,593.79 1,581.79 1,590.06 0.0M
2025-07-07 1,583.28 1,587.20 1,571.27 1,581.49 0.0M
2025-07-03 1,579.39 1,589.03 1,579.29 1,587.64 0.0M
2025-07-02 1,572.18 1,578.00 1,562.86 1,577.83 0.0M
2025-07-01 1,551.64 1,571.09 1,551.33 1,568.14 0.0M
2025-06-30 1,548.99 1,554.01 1,545.49 1,552.72 0.0M
2025-06-27 1,547.06 1,551.90 1,541.35 1,548.97 0.0M
2025-06-26 1,539.77 1,548.03 1,538.60 1,546.40 0.0M
2025-06-25 1,544.31 1,544.70 1,534.45 1,534.45 0.0M
2025-06-24 1,548.49 1,551.35 1,544.21 1,546.16 0.0M
2025-06-23 1,554.92 1,557.94 1,543.28 1,551.46 0.0M
2025-06-20 1,549.04 1,556.57 1,547.26 1,552.81 0.0M
2025-06-18 1,547.07 1,554.88 1,543.29 1,544.15 0.0M
2025-06-17 1,544.73 1,553.96 1,543.05 1,546.10 0.0M
2025-06-16 1,540.15 1,548.27 1,537.86 1,544.64 0.0M
2025-06-13 1,538.53 1,545.48 1,532.78 1,537.44 0.0M
2025-06-12 1,527.90 1,540.31 1,523.97 1,540.31 0.0M
2025-06-11 1,537.64 1,537.64 1,527.41 1,534.11 0.0M
2025-06-10 1,529.14 1,538.54 1,528.75 1,534.50 0.0M
2025-06-09 1,527.27 1,527.98 1,516.45 1,521.48 0.0M
2025-06-06 1,518.04 1,525.97 1,517.94 1,524.94 0.0M
2025-06-05 1,512.03 1,515.81 1,504.11 1,507.86 0.0M
2025-06-04 1,524.23 1,526.84 1,508.41 1,508.45 0.0M
2025-06-03 1,505.68 1,526.55 1,502.18 1,523.92 0.0M
2025-06-02 1,502.39 1,507.58 1,487.70 1,507.43 0.0M
2025-05-30 1,496.24 1,504.99 1,490.10 1,501.42 0.0M
2025-05-29 1,499.58 1,500.15 1,486.82 1,499.72 0.0M
2025-05-28 1,514.85 1,515.46 1,494.12 1,496.06 0.0M
2025-05-27 1,505.67 1,513.85 1,498.51 1,513.00 0.0M
2025-05-23 1,493.67 1,499.77 1,483.49 1,495.39 0.0M
2025-05-22 1,504.95 1,513.89 1,495.47 1,506.39 0.0M
2025-05-21 1,529.08 1,529.23 1,507.69 1,508.03 0.0M
2025-05-20 1,540.13 1,545.87 1,533.53 1,537.15 0.0M
2025-05-19 1,534.59 1,543.68 1,530.00 1,541.54 0.0M
2025-05-17 1,532.79 1,544.24 1,544.24 1,544.24 0.0M
2025-05-16 1,532.79 1,544.26 1,530.61 1,544.24 0.0M
2025-05-15 1,509.48 1,531.15 1,507.02 1,530.93 0.0M
2025-05-14 1,521.02 1,524.36 1,516.77 1,518.13 0.0M
2025-05-13 1,515.69 1,532.73 1,513.71 1,525.31 0.0M
2025-05-12 1,520.57 1,524.04 1,503.04 1,513.54 0.0M
2025-05-09 1,491.59 1,494.07 1,481.49 1,486.49 0.0M
2025-05-08 1,480.46 1,499.98 1,480.24 1,485.67 0.0M
2025-05-07 1,472.25 1,478.22 1,464.54 1,473.11 0.0M
2025-05-06 1,467.42 1,479.29 1,462.20 1,468.74 0.0M
2025-05-05 1,472.25 1,483.27 1,469.23 1,473.94 0.0M
2025-05-02 1,473.70 1,482.28 1,468.65 1,480.16 0.0M
2025-05-01 1,451.88 1,467.22 1,450.17 1,456.54 0.0M
2025-04-30 1,447.14 1,459.58 1,431.64 1,455.58 0.0M
2025-04-29 1,443.29 1,461.68 1,442.98 1,459.98 0.0M
2025-04-28 1,448.30 1,456.48 1,438.94 1,450.82 0.0M
2025-04-25 1,444.00 1,446.07 1,435.58 1,445.93 0.0M
2025-04-24 1,433.70 1,449.94 1,429.45 1,448.09 0.0M
2025-04-23 1,446.51 1,460.77 1,431.01 1,437.31 0.0M
2025-04-22 1,414.78 1,436.47 1,413.60 1,430.83 0.0M
2025-04-21 1,415.42 1,415.75 1,386.54 1,401.59 0.0M
2025-04-17 1,410.55 1,433.03 1,409.83 1,424.69 0.0M
2025-04-16 1,414.15 1,424.55 1,395.93 1,403.72 0.0M
2025-04-15 1,421.78 1,432.46 1,412.84 1,413.60 0.0M
2025-04-14 1,427.53 1,429.87 1,409.03 1,420.96 0.0M
2025-04-11 1,387.17 1,414.16 1,371.49 1,410.82 0.0M
2025-04-10 1,410.62 1,410.62 1,355.34 1,385.87 0.0M
2025-04-09 1,320.69 1,441.02 1,320.56 1,432.70 0.0M
2025-04-08 1,386.00 1,398.50 1,316.60 1,333.24 0.0M
2025-04-07 1,333.78 1,397.68 1,308.80 1,355.34 0.0M
2025-04-04 1,438.08 1,439.98 1,366.04 1,369.10 0.0M
2025-04-03 1,509.34 1,514.19 1,468.31 1,469.40 0.0M
2025-04-02 1,535.80 1,556.15 1,535.70 1,554.86 0.0M
2025-04-01 1,541.53 1,548.42 1,527.17 1,547.45 0.0M
2025-03-31 1,521.62 1,551.57 1,521.39 1,545.12 0.0M
2025-03-28 1,549.93 1,552.43 1,525.33 1,530.79 0.0M
2025-03-27 1,551.86 1,560.78 1,543.82 1,550.76 0.0M
2025-03-26 1,551.56 1,563.94 1,549.93 1,554.01 0.0M
2025-03-25 1,546.16 1,550.64 1,540.96 1,545.13 0.0M
2025-03-24 1,530.72 1,544.49 1,530.71 1,542.52 0.0M
2025-03-21 1,519.67 1,523.02 1,511.65 1,521.95 0.0M
2025-03-20 1,522.86 1,535.26 1,521.13 1,529.47 0.0M
2025-03-19 1,516.84 1,536.94 1,515.15 1,531.32 0.0M
2025-03-18 1,524.07 1,524.59 1,509.53 1,515.46 0.0M
2025-03-17 1,503.48 1,526.20 1,503.48 1,520.63 0.0M
2025-03-14 1,480.16 1,504.37 1,476.05 1,502.54 0.0M
2025-03-13 1,480.98 1,490.61 1,464.45 1,470.60 0.0M
2025-03-12 1,487.43 1,491.35 1,471.40 1,481.80 0.0M
2025-03-11 1,505.43 1,509.26 1,480.84 1,485.35 0.0M
2025-03-10 1,512.60 1,523.23 1,494.66 1,504.97 0.0M
2025-03-07 1,501.24 1,524.68 1,501.24 1,519.14 0.0M
2025-03-06 1,501.22 1,512.55 1,492.19 1,505.95 0.0M
2025-03-05 1,501.30 1,514.82 1,487.35 1,508.83 0.0M
2025-03-04 1,519.42 1,527.54 1,496.08 1,505.40 0.0M
2025-03-03 1,571.86 1,575.41 1,524.50 1,534.11 0.0M
2025-02-28 1,546.94 1,567.03 1,542.02 1,566.33 0.0M
2025-02-27 1,548.62 1,558.84 1,542.54 1,543.52 0.0M
2025-02-26 1,558.48 1,559.03 1,539.27 1,543.73 0.0M
2025-02-25 1,561.20 1,567.96 1,547.38 1,555.56 0.0M
2025-02-24 1,556.95 1,564.96 1,553.30 1,559.93 0.0M
2025-02-21 1,574.50 1,577.63 1,550.73 1,551.62 0.0M
2025-02-20 1,572.78 1,577.37 1,565.08 1,576.00 0.0M
2025-02-19 1,567.09 1,577.62 1,565.79 1,575.20 0.0M
2025-02-18 1,555.95 1,572.84 1,553.04 1,569.55 0.0M
2025-02-14 1,560.88 1,568.77 1,555.10 1,556.12 0.0M
2025-02-13 1,546.14 1,557.11 1,540.07 1,555.55 0.0M
2025-02-12 1,541.32 1,557.41 1,541.32 1,544.13 0.0M
2025-02-11 1,549.50 1,557.19 1,544.57 1,554.65 0.0M
2025-02-10 1,546.23 1,551.84 1,542.16 1,549.91 0.0M
2025-02-07 1,548.06 1,551.54 1,538.02 1,538.61 0.0M
2025-02-06 1,559.60 1,561.58 1,535.49 1,544.27 0.0M
2025-02-05 1,551.90 1,552.46 1,539.34 1,549.24 0.0M
2025-02-04 1,537.35 1,558.55 1,535.37 1,556.24 0.0M
2025-02-03 1,527.18 1,545.67 1,518.51 1,539.75 0.0M
2025-01-31 1,565.96 1,566.17 1,539.88 1,542.78 0.0M
2025-01-30 1,567.12 1,569.42 1,556.78 1,565.76 0.0M
2025-01-29 1,559.01 1,569.93 1,558.13 1,563.14 0.0M
2025-01-28 1,569.22 1,574.90 1,554.15 1,558.34 0.0M
2025-01-27 1,558.97 1,570.95 1,558.97 1,570.45 0.0M
2025-01-24 1,563.14 1,564.86 1,554.61 1,556.70 0.0M
2025-01-23 1,555.88 1,563.11 1,554.61 1,561.58 0.0M
2025-01-22 1,565.56 1,566.00 1,550.00 1,550.24 0.0M
2025-01-21 1,570.54 1,573.44 1,563.21 1,568.25 0.0M
2025-01-17 1,562.06 1,571.49 1,559.20 1,567.33 0.0M
2025-01-16 1,544.70 1,558.54 1,543.48 1,557.07 0.0M
2025-01-15 1,550.06 1,552.38 1,543.43 1,547.53 0.0M
2025-01-14 1,526.57 1,537.08 1,522.12 1,536.67 0.0M
2025-01-13 1,499.67 1,527.83 1,499.22 1,525.53 0.0M
2025-01-10 1,510.02 1,517.26 1,497.23 1,500.53 0.0M
2025-01-08 1,500.66 1,505.79 1,492.39 1,505.71 0.0M
2025-01-07 1,509.16 1,517.73 1,501.33 1,505.35 0.0M
2025-01-06 1,509.38 1,523.75 1,500.84 1,503.33 0.0M
2025-01-03 1,494.64 1,503.25 1,485.05 1,501.46 0.0M
2025-01-02 1,498.06 1,502.54 1,483.70 1,489.44 0.0M