Nasdaq US Low Volatility Factor

NQFFUSLV
🏛️ usa →
1,727.36
Last Update: 2025-09-26
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
2022-12-30 1,487.89 1,489.18 1,472.34 1,483.91 0.0M
2022-12-29 1,486.32 1,496.22 1,485.04 1,492.02 0.0M
2022-12-28 1,497.06 1,500.78 1,480.11 1,480.30 0.0M
2022-12-27 1,492.51 1,497.00 1,487.30 1,494.36 0.0M
2022-12-23 1,480.79 1,490.28 1,477.98 1,489.58 0.0M
2022-12-22 1,485.56 1,485.81 1,463.88 1,481.19 0.0M
2022-12-21 1,480.91 1,493.32 1,478.67 1,490.80 0.0M
2022-12-20 1,468.86 1,478.28 1,466.25 1,473.65 0.0M
2022-12-19 1,472.25 1,482.24 1,461.05 1,467.86 0.0M
2022-12-16 1,471.50 1,475.89 1,461.36 1,472.68 0.0M
2022-12-15 1,496.66 1,497.39 1,476.67 1,483.18 0.0M
2022-12-14 1,514.12 1,526.17 1,502.00 1,508.92 0.0M
2022-12-13 1,533.37 1,534.10 1,506.27 1,511.85 0.0M
2022-12-12 1,503.99 1,517.02 1,499.64 1,516.99 0.0M
2022-12-09 1,512.15 1,515.05 1,500.00 1,500.40 0.0M
2022-12-08 1,510.75 1,518.32 1,510.26 1,514.00 0.0M
2022-12-07 1,509.45 1,518.63 1,504.65 1,508.58 0.0M
2022-12-06 1,515.90 1,517.90 1,501.23 1,508.50 0.0M
2022-12-05 1,521.25 1,521.66 1,511.67 1,515.42 0.0M
2022-12-02 1,515.06 1,535.48 1,515.05 1,533.30 0.0M
2022-12-01 1,531.67 1,533.16 1,519.20 1,524.53 0.0M
2022-11-30 1,495.53 1,526.10 1,491.36 1,526.10 0.0M
2022-11-29 1,497.89 1,502.97 1,494.09 1,499.83 0.0M
2022-11-28 1,510.19 1,515.17 1,499.54 1,501.50 0.0M
2022-11-25 1,511.85 1,517.21 1,510.29 1,516.36 0.0M
2022-11-23 1,503.12 1,508.28 1,501.83 1,506.32 0.0M
2022-11-22 1,499.41 1,504.25 1,497.93 1,502.98 0.0M
2022-11-21 1,483.79 1,495.08 1,483.61 1,492.02 0.0M
2022-11-18 1,476.54 1,483.98 1,472.00 1,481.39 0.0M
2022-11-17 1,452.55 1,464.55 1,452.54 1,463.92 0.0M
2022-11-16 1,455.76 1,467.32 1,455.75 1,462.04 0.0M
2022-11-15 1,454.50 1,459.07 1,442.70 1,452.54 0.0M
2022-11-14 1,454.88 1,466.73 1,445.90 1,445.90 0.0M
2022-11-11 1,480.16 1,480.40 1,444.50 1,452.70 0.0M
2022-11-10 1,473.94 1,480.69 1,461.02 1,478.89 0.0M
2022-11-09 1,463.56 1,469.11 1,447.81 1,449.46 0.0M
2022-11-08 1,463.18 1,477.34 1,456.79 1,468.64 0.0M
2022-11-07 1,456.97 1,465.79 1,452.86 1,463.45 0.0M
2022-11-04 1,456.59 1,461.28 1,436.05 1,453.21 0.0M
2022-11-03 1,438.38 1,452.11 1,431.36 1,443.70 0.0M
2022-11-02 1,464.07 1,481.34 1,448.02 1,448.48 0.0M
2022-11-01 1,471.56 1,475.81 1,463.39 1,467.96 0.0M
2022-10-31 1,463.31 1,474.46 1,462.28 1,467.11 0.0M
2022-10-28 1,437.41 1,470.38 1,435.20 1,468.90 0.0M
2022-10-27 1,429.88 1,442.79 1,429.83 1,432.82 0.0M
2022-10-26 1,427.05 1,431.09 1,414.67 1,420.58 0.0M
2022-10-25 1,403.59 1,416.80 1,399.01 1,415.32 0.0M
2022-10-24 1,397.48 1,410.49 1,396.43 1,407.47 0.0M
2022-10-21 1,362.70 1,388.51 1,359.87 1,386.63 0.0M
2022-10-20 1,375.21 1,380.91 1,358.44 1,361.87 0.0M
2022-10-19 1,376.70 1,384.67 1,365.92 1,375.72 0.0M
2022-10-18 1,377.45 1,384.19 1,370.78 1,381.11 0.0M
2022-10-17 1,350.80 1,365.84 1,350.79 1,359.31 0.0M
2022-10-14 1,369.53 1,374.21 1,335.30 1,336.55 0.0M
2022-10-13 1,315.50 1,367.54 1,311.96 1,362.67 0.0M
2022-10-12 1,345.32 1,349.15 1,331.62 1,331.72 0.0M
2022-10-11 1,338.29 1,356.16 1,337.58 1,343.82 0.0M
2022-10-10 1,339.70 1,346.61 1,332.17 1,339.84 0.0M
2022-10-07 1,351.97 1,352.39 1,327.23 1,333.66 0.0M
2022-10-06 1,376.81 1,377.71 1,356.24 1,358.52 0.0M
2022-10-05 1,387.19 1,390.95 1,368.22 1,381.15 0.0M
2022-10-04 1,382.49 1,403.30 1,381.34 1,401.48 0.0M
2022-10-03 1,359.18 1,380.91 1,352.04 1,374.93 0.0M
2022-09-30 1,365.79 1,366.46 1,340.37 1,341.56 0.0M
2022-09-29 1,390.08 1,390.08 1,354.46 1,358.18 0.0M
2022-09-28 1,389.74 1,403.47 1,376.30 1,396.69 0.0M
2022-09-27 1,403.55 1,408.35 1,372.07 1,375.76 0.0M
2022-09-26 1,414.22 1,414.60 1,385.11 1,394.78 0.0M
2022-09-23 1,423.26 1,428.27 1,404.35 1,420.27 0.0M
2022-09-22 1,434.59 1,443.07 1,425.98 1,434.23 0.0M
2022-09-21 1,467.88 1,477.62 1,439.25 1,439.35 0.0M
2022-09-20 1,469.72 1,469.77 1,448.78 1,458.20 0.0M
2022-09-19 1,468.65 1,481.11 1,461.72 1,480.93 0.0M
2022-09-16 1,471.88 1,479.19 1,466.61 1,476.65 0.0M
2022-09-15 1,498.21 1,498.21 1,474.54 1,475.50 0.0M
2022-09-14 1,498.28 1,509.75 1,491.76 1,500.41 0.0M
2022-09-13 1,529.84 1,530.46 1,493.92 1,499.31 0.0M
2022-09-12 1,543.57 1,552.95 1,541.74 1,548.36 0.0M
2022-09-09 1,529.89 1,541.27 1,525.96 1,536.41 0.0M
2022-09-08 1,516.91 1,531.27 1,515.02 1,525.93 0.0M
2022-09-07 1,494.95 1,524.59 1,494.59 1,523.16 0.0M
2022-09-06 1,491.40 1,504.19 1,484.39 1,490.02 0.0M
2022-09-02 1,512.85 1,519.61 1,484.04 1,488.56 0.0M
2022-09-01 1,487.46 1,506.45 1,482.89 1,505.86 0.0M
2022-08-31 1,501.35 1,506.46 1,488.90 1,488.92 0.0M
2022-08-30 1,514.55 1,514.84 1,493.30 1,496.52 0.0M
2022-08-29 1,507.58 1,524.14 1,501.42 1,513.49 0.0M
2022-08-26 1,551.39 1,551.39 1,516.59 1,516.60 0.0M
2022-08-25 1,542.48 1,549.61 1,536.23 1,549.37 0.0M
2022-08-24 1,533.15 1,541.37 1,530.80 1,537.40 0.0M
2022-08-23 1,545.51 1,545.51 1,529.00 1,532.73 0.0M
2022-08-22 1,565.34 1,566.05 1,547.02 1,548.99 0.0M
2022-08-19 1,577.08 1,578.50 1,568.99 1,573.86 0.0M
2022-08-18 1,584.55 1,585.65 1,572.44 1,577.94 0.0M
2022-08-17 1,577.43 1,588.22 1,577.40 1,582.19 0.0M
2022-08-16 1,576.75 1,590.99 1,576.65 1,585.53 0.0M
2022-08-15 1,568.43 1,580.84 1,564.83 1,580.28 0.0M
2022-08-12 1,552.60 1,569.89 1,552.39 1,569.41 0.0M
2022-08-11 1,546.72 1,558.74 1,543.01 1,544.97 0.0M
2022-08-10 1,544.83 1,547.12 1,535.81 1,546.56 0.0M
2022-08-09 1,523.74 1,533.95 1,522.59 1,532.22 0.0M
2022-08-08 1,524.48 1,528.91 1,516.01 1,519.74 0.0M
2022-08-05 1,508.88 1,514.62 1,499.89 1,514.21 0.0M
2022-08-04 1,518.86 1,526.73 1,514.22 1,515.84 0.0M
2022-08-03 1,514.46 1,522.59 1,508.18 1,517.46 0.0M
2022-08-02 1,525.95 1,531.35 1,511.94 1,512.25 0.0M
2022-08-01 1,522.35 1,525.82 1,514.99 1,520.64 0.0M
2022-07-29 1,515.66 1,530.88 1,515.37 1,527.87 0.0M
2022-07-28 1,493.25 1,519.53 1,488.56 1,517.84 0.0M
2022-07-27 1,475.39 1,491.67 1,472.76 1,488.37 0.0M
2022-07-26 1,470.28 1,482.41 1,469.72 1,479.20 0.0M
2022-07-25 1,463.80 1,474.76 1,462.80 1,472.78 0.0M
2022-07-22 1,462.02 1,468.53 1,454.72 1,463.72 0.0M
2022-07-21 1,445.93 1,453.82 1,439.52 1,453.80 0.0M
2022-07-20 1,456.93 1,460.41 1,444.17 1,447.20 0.0M
2022-07-19 1,448.42 1,458.07 1,445.02 1,456.01 0.0M
2022-07-18 1,457.78 1,458.39 1,435.94 1,438.09 0.0M
2022-07-15 1,451.03 1,457.29 1,439.28 1,457.28 0.0M
2022-07-14 1,416.17 1,439.53 1,416.16 1,437.47 0.0M
2022-07-13 1,434.90 1,450.38 1,430.30 1,438.40 0.0M
2022-07-12 1,450.24 1,465.09 1,441.92 1,448.06 0.0M
2022-07-11 1,450.20 1,458.93 1,445.67 1,455.61 0.0M
2022-07-08 1,456.25 1,460.89 1,450.17 1,453.59 0.0M
2022-07-07 1,459.62 1,465.22 1,454.94 1,456.39 0.0M
2022-07-06 1,455.00 1,468.21 1,447.20 1,457.68 0.0M
2022-07-05 1,468.69 1,469.17 1,427.34 1,449.72 0.0M
2022-07-01 1,454.44 1,479.33 1,451.98 1,477.29 0.0M
2022-06-30 1,444.54 1,465.01 1,435.15 1,453.36 0.0M
2022-06-29 1,452.48 1,456.46 1,447.84 1,453.66 0.0M
2022-06-28 1,471.13 1,479.54 1,450.57 1,451.06 0.0M
2022-06-27 1,457.09 1,471.48 1,455.63 1,465.76 0.0M
2022-06-24 1,438.15 1,460.30 1,433.85 1,459.03 0.0M
2022-06-23 1,411.19 1,431.91 1,411.01 1,430.45 0.0M
2022-06-22 1,386.10 1,415.97 1,385.80 1,404.60 0.0M
2022-06-21 1,377.65 1,398.48 1,375.68 1,393.05 0.0M
2022-06-17 1,373.01 1,383.25 1,359.46 1,368.44 0.0M
2022-06-16 1,371.63 1,376.06 1,360.80 1,371.11 0.0M
2022-06-15 1,391.44 1,410.26 1,377.02 1,392.47 0.0M
2022-06-14 1,403.97 1,407.02 1,370.37 1,381.66 0.0M
2022-06-13 1,435.82 1,436.54 1,396.48 1,402.07 0.0M
2022-06-10 1,453.49 1,467.99 1,446.06 1,455.18 0.0M
2022-06-09 1,498.65 1,506.48 1,468.60 1,469.02 0.0M
2022-06-08 1,520.11 1,521.37 1,499.79 1,501.44 0.0M
2022-06-07 1,508.64 1,529.33 1,504.92 1,528.51 0.0M
2022-06-06 1,524.23 1,526.44 1,511.44 1,513.67 0.0M
2022-06-03 1,526.76 1,529.40 1,516.35 1,518.45 0.0M
2022-06-02 1,526.99 1,533.50 1,500.91 1,532.35 0.0M
2022-06-01 1,539.36 1,539.36 1,511.09 1,524.54 0.0M
2022-05-31 1,534.69 1,544.80 1,524.39 1,535.90 0.0M
2022-05-27 1,529.20 1,550.07 1,526.82 1,549.98 0.0M
2022-05-26 1,529.12 1,535.25 1,528.03 1,529.06 0.0M
2022-05-25 1,518.88 1,523.80 1,510.16 1,521.45 0.0M
2022-05-24 1,503.19 1,521.61 1,490.33 1,520.17 0.0M
2022-05-23 1,501.37 1,506.55 1,490.56 1,502.24 0.0M
2022-05-20 1,486.12 1,488.55 1,466.47 1,486.30 0.0M
2022-05-19 1,475.46 1,488.74 1,464.85 1,479.94 0.0M
2022-05-18 1,520.43 1,520.92 1,482.79 1,485.92 0.0M
2022-05-17 1,520.81 1,524.62 1,502.00 1,524.59 0.0M
2022-05-16 1,513.88 1,520.30 1,504.03 1,513.21 0.0M
2022-05-13 1,504.02 1,512.09 1,491.53 1,511.74 0.0M
2022-05-12 1,493.48 1,496.66 1,478.27 1,496.39 0.0M
2022-05-11 1,492.23 1,520.28 1,491.49 1,496.27 0.0M
2022-05-10 1,513.13 1,524.01 1,482.71 1,490.28 0.0M
2022-05-09 1,514.98 1,519.90 1,500.02 1,504.88 0.0M
2022-05-06 1,519.26 1,531.01 1,511.00 1,526.32 0.0M
2022-05-05 1,549.59 1,553.14 1,517.36 1,528.47 0.0M
2022-05-04 1,528.38 1,557.65 1,524.58 1,555.25 0.0M
2022-05-03 1,527.90 1,544.33 1,519.63 1,525.66 0.0M
2022-05-02 1,546.72 1,550.10 1,500.96 1,521.15 0.0M
2022-04-29 1,590.56 1,591.02 1,537.69 1,539.86 0.0M
2022-04-28 1,588.31 1,601.48 1,579.80 1,598.07 0.0M
2022-04-27 1,593.08 1,605.97 1,584.61 1,586.45 0.0M
2022-04-26 1,605.02 1,617.62 1,591.60 1,591.81 0.0M
2022-04-25 1,618.49 1,619.43 1,584.50 1,609.69 0.0M
2022-04-22 1,647.02 1,647.02 1,615.97 1,617.20 0.0M
2022-04-21 1,659.87 1,667.86 1,651.11 1,651.90 0.0M
2022-04-20 1,643.89 1,662.41 1,643.68 1,656.35 0.0M
2022-04-19 1,620.21 1,636.09 1,619.79 1,633.32 0.0M
2022-04-18 1,622.88 1,629.98 1,608.41 1,614.30 0.0M
2022-04-14 1,630.68 1,636.60 1,622.31 1,622.67 0.0M
2022-04-13 1,624.73 1,629.96 1,617.37 1,626.87 0.0M
2022-04-12 1,622.01 1,635.53 1,619.62 1,625.39 0.0M
2022-04-11 1,647.44 1,650.05 1,622.58 1,624.71 0.0M
2022-04-08 1,644.52 1,650.69 1,634.81 1,645.44 0.0M
2022-04-07 1,633.15 1,644.13 1,626.59 1,640.38 0.0M
2022-04-06 1,608.74 1,638.70 1,602.81 1,637.51 0.0M
2022-04-05 1,604.99 1,621.47 1,602.79 1,606.50 0.0M
2022-04-04 1,605.61 1,608.69 1,596.75 1,607.87 0.0M
2022-04-01 1,600.80 1,609.11 1,592.98 1,608.63 0.0M
2022-03-31 1,615.44 1,620.27 1,597.63 1,597.67 0.0M
2022-03-30 1,612.50 1,616.79 1,609.62 1,616.54 0.0M
2022-03-29 1,613.29 1,616.61 1,603.83 1,615.51 0.0M
2022-03-28 1,591.16 1,601.53 1,587.57 1,601.53 0.0M
2022-03-25 1,582.18 1,590.93 1,578.71 1,590.74 0.0M
2022-03-24 1,569.29 1,577.57 1,567.42 1,577.51 0.0M
2022-03-23 1,579.48 1,579.77 1,564.41 1,564.77 0.0M
2022-03-22 1,581.95 1,585.78 1,579.49 1,582.92 0.0M
2022-03-21 1,577.51 1,585.27 1,569.69 1,576.83 0.0M
2022-03-18 1,566.89 1,580.23 1,559.45 1,576.94 0.0M
2022-03-17 1,550.95 1,567.55 1,549.38 1,567.54 0.0M
2022-03-16 1,548.19 1,556.54 1,525.67 1,551.44 0.0M
2022-03-15 1,526.24 1,544.80 1,524.43 1,542.11 0.0M
2022-03-14 1,516.61 1,530.07 1,509.09 1,514.66 0.0M
2022-03-11 1,527.83 1,534.28 1,508.21 1,509.16 0.0M
2022-03-10 1,515.85 1,523.15 1,505.93 1,520.84 0.0M
2022-03-09 1,523.26 1,537.45 1,521.01 1,528.79 0.0M
2022-03-08 1,534.85 1,539.62 1,505.10 1,505.62 0.0M
2022-03-07 1,563.39 1,563.71 1,538.30 1,538.46 0.0M
2022-03-04 1,547.15 1,568.28 1,541.63 1,567.56 0.0M
2022-03-03 1,561.96 1,568.22 1,550.39 1,557.67 0.0M
2022-03-02 1,537.18 1,559.65 1,535.27 1,554.04 0.0M
2022-03-01 1,536.45 1,546.28 1,525.24 1,531.77 0.0M
2022-02-28 1,527.81 1,542.31 1,521.41 1,538.55 0.0M
2022-02-25 1,511.86 1,545.44 1,511.82 1,544.20 0.0M
2022-02-24 1,481.70 1,510.72 1,476.19 1,508.19 0.0M
2022-02-23 1,523.18 1,526.35 1,498.91 1,499.77 0.0M
2022-02-22 1,526.69 1,530.92 1,508.85 1,517.55 0.0M
2022-02-18 1,528.14 1,536.02 1,521.30 1,527.91 0.0M
2022-02-17 1,537.20 1,539.53 1,526.36 1,528.27 0.0M
2022-02-16 1,538.29 1,548.34 1,527.71 1,543.09 0.0M
2022-02-15 1,541.36 1,549.77 1,534.70 1,540.75 0.0M
2022-02-14 1,541.76 1,543.57 1,520.88 1,531.67 0.0M
2022-02-11 1,560.43 1,566.38 1,538.33 1,542.75 0.0M
2022-02-10 1,576.71 1,584.06 1,555.14 1,561.13 0.0M
2022-02-09 1,582.16 1,593.63 1,581.99 1,591.08 0.0M
2022-02-08 1,565.21 1,574.62 1,559.50 1,571.91 0.0M
2022-02-07 1,575.63 1,576.47 1,562.35 1,565.42 0.0M
2022-02-04 1,576.49 1,585.81 1,564.29 1,573.61 0.0M
2022-02-03 1,594.49 1,596.41 1,583.35 1,584.69 0.0M
2022-02-02 1,579.40 1,600.79 1,578.25 1,598.95 0.0M
2022-02-01 1,579.81 1,581.15 1,562.33 1,579.22 0.0M
2022-01-31 1,559.74 1,579.28 1,558.59 1,578.41 0.0M
2022-01-28 1,534.54 1,565.60 1,520.88 1,565.18 0.0M
2022-01-27 1,550.69 1,565.01 1,530.76 1,536.26 0.0M
2022-01-26 1,563.56 1,574.72 1,532.62 1,543.65 0.0M
2022-01-25 1,564.95 1,572.20 1,540.15 1,559.61 0.0M
2022-01-24 1,565.79 1,580.81 1,535.32 1,578.26 0.0M
2022-01-21 1,591.16 1,599.42 1,573.98 1,576.04 0.0M
2022-01-20 1,602.84 1,617.18 1,586.30 1,587.71 0.0M
2022-01-19 1,606.07 1,616.40 1,598.21 1,598.89 0.0M
2022-01-18 1,607.15 1,607.41 1,593.51 1,602.55 0.0M
2022-01-14 1,623.91 1,624.39 1,610.33 1,620.43 0.0M
2022-01-13 1,648.13 1,649.15 1,630.36 1,633.08 0.0M
2022-01-12 1,651.04 1,652.28 1,642.76 1,646.44 0.0M
2022-01-11 1,643.54 1,648.38 1,628.30 1,648.19 0.0M
2022-01-10 1,644.95 1,645.85 1,630.14 1,644.58 0.0M
2022-01-07 1,658.03 1,659.12 1,651.95 1,652.60 0.0M
2022-01-06 1,660.39 1,666.88 1,656.55 1,659.55 0.0M
2022-01-05 1,676.74 1,684.25 1,661.77 1,662.05 0.0M
2022-01-04 1,673.84 1,680.07 1,671.17 1,675.51 0.0M
2022-01-03 1,690.91 1,690.91 1,661.19 1,672.37 0.0M