Nasdaq US Momentum Factor

NQFFUSM
🏛️ usa →
3,486.50
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
2024-12-31 3,130.25 3,133.13 3,075.82 3,091.21 0.0M
2024-12-30 3,106.70 3,149.54 3,080.98 3,124.87 0.0M
2024-12-27 3,188.87 3,189.66 3,126.49 3,151.43 0.0M
2024-12-26 3,201.47 3,214.72 3,182.90 3,211.94 0.0M
2024-12-24 3,188.15 3,209.83 3,181.10 3,209.77 0.0M
2024-12-23 3,174.09 3,180.00 3,118.95 3,177.41 0.0M
2024-12-20 3,047.77 3,181.21 3,045.11 3,169.29 0.0M
2024-12-19 3,095.25 3,136.30 3,069.31 3,079.15 0.0M
2024-12-18 3,219.61 3,221.11 3,053.04 3,064.63 0.0M
2024-12-17 3,240.73 3,240.93 3,177.99 3,215.30 0.0M
2024-12-16 3,248.33 3,282.07 3,240.51 3,268.97 0.0M
2024-12-13 3,236.16 3,263.80 3,222.40 3,234.30 0.0M
2024-12-12 3,241.83 3,262.38 3,226.28 3,229.11 0.0M
2024-12-11 3,243.02 3,260.11 3,207.06 3,255.24 0.0M
2024-12-10 3,262.73 3,289.68 3,199.46 3,203.55 0.0M
2024-12-09 3,420.98 3,425.07 3,265.02 3,277.54 0.0M
2024-12-06 3,411.50 3,460.61 3,406.37 3,446.81 0.0M
2024-12-05 3,399.10 3,439.85 3,390.31 3,395.36 0.0M
2024-12-04 3,389.57 3,407.10 3,375.85 3,396.25 0.0M
2024-12-03 3,325.13 3,376.67 3,323.85 3,372.35 0.0M
2024-12-02 3,348.06 3,354.83 3,313.54 3,314.87 0.0M
2024-11-29 3,330.69 3,356.63 3,329.94 3,341.47 0.0M
2024-11-27 3,334.94 3,337.20 3,274.75 3,304.99 0.0M
2024-11-26 3,293.70 3,335.47 3,291.35 3,331.70 0.0M
2024-11-25 3,342.57 3,353.66 3,277.60 3,290.66 0.0M
2024-11-22 3,260.27 3,311.37 3,251.15 3,309.70 0.0M
2024-11-21 3,252.14 3,287.88 3,228.15 3,270.73 0.0M
2024-11-20 3,239.22 3,254.59 3,194.84 3,235.47 0.0M
2024-11-19 3,132.97 3,224.14 3,129.28 3,223.38 0.0M
2024-11-18 3,142.94 3,181.97 3,118.48 3,156.49 0.0M
2024-11-15 3,120.60 3,141.45 3,111.10 3,139.76 0.0M
2024-11-14 3,169.40 3,190.86 3,127.37 3,130.68 0.0M
2024-11-13 3,195.24 3,205.50 3,157.04 3,166.24 0.0M
2024-11-12 3,180.72 3,196.19 3,156.67 3,178.50 0.0M
2024-11-11 3,200.42 3,209.54 3,165.84 3,202.11 0.0M
2024-11-08 3,061.92 3,176.07 3,061.81 3,173.58 0.0M
2024-11-07 2,995.49 3,049.72 2,995.07 3,045.39 0.0M
2024-11-06 2,874.14 2,918.64 2,862.59 2,917.19 0.0M
2024-11-05 2,745.31 2,815.67 2,744.71 2,814.96 0.0M
2024-11-04 2,716.32 2,737.74 2,708.28 2,720.43 0.0M
2024-11-01 2,753.41 2,761.65 2,720.07 2,721.90 0.0M
2024-10-31 2,769.68 2,771.54 2,731.36 2,742.73 0.0M
2024-10-30 2,809.76 2,812.67 2,781.01 2,790.83 0.0M
2024-10-29 2,785.86 2,811.12 2,769.62 2,809.22 0.0M
2024-10-28 2,781.68 2,791.20 2,780.79 2,786.38 0.0M
2024-10-25 2,790.90 2,793.81 2,754.95 2,764.08 0.0M
2024-10-24 2,793.36 2,802.33 2,777.68 2,788.28 0.0M
2024-10-23 2,792.91 2,818.43 2,774.27 2,789.46 0.0M
2024-10-22 2,815.62 2,815.63 2,792.47 2,801.57 0.0M
2024-10-21 2,828.60 2,838.55 2,809.35 2,825.22 0.0M
2024-10-18 2,804.84 2,824.24 2,796.07 2,822.00 0.0M
2024-10-17 2,820.43 2,828.19 2,792.73 2,794.74 0.0M
2024-10-16 2,792.88 2,808.43 2,779.37 2,806.87 0.0M
2024-10-15 2,810.22 2,812.25 2,779.53 2,783.46 0.0M
2024-10-14 2,784.23 2,812.31 2,783.59 2,806.06 0.0M
2024-10-11 2,744.28 2,782.70 2,744.28 2,782.56 0.0M
2024-10-10 2,748.32 2,757.04 2,736.43 2,744.32 0.0M
2024-10-09 2,728.22 2,761.65 2,722.28 2,759.56 0.0M
2024-10-08 2,713.95 2,737.30 2,712.40 2,732.64 0.0M
2024-10-07 2,726.14 2,727.59 2,687.44 2,701.19 0.0M
2024-10-04 2,717.61 2,727.88 2,698.22 2,727.28 0.0M
2024-10-03 2,670.21 2,704.63 2,670.21 2,692.57 0.0M
2024-10-02 2,628.09 2,678.66 2,621.57 2,667.97 0.0M
2024-10-01 2,666.12 2,666.27 2,611.42 2,637.48 0.0M
2024-09-30 2,647.39 2,663.60 2,632.73 2,662.28 0.0M
2024-09-27 2,674.76 2,674.76 2,652.75 2,663.20 0.0M
2024-09-26 2,703.87 2,707.00 2,652.20 2,670.70 0.0M
2024-09-25 2,654.30 2,675.06 2,654.12 2,668.01 0.0M
2024-09-24 2,638.36 2,646.57 2,617.08 2,643.49 0.0M
2024-09-23 2,626.64 2,642.23 2,612.01 2,634.32 0.0M
2024-09-20 2,577.68 2,610.92 2,568.02 2,609.75 0.0M
2024-09-19 2,561.72 2,571.69 2,544.88 2,563.11 0.0M
2024-09-18 2,514.49 2,541.29 2,491.44 2,496.03 0.0M
2024-09-17 2,513.07 2,517.71 2,486.79 2,502.98 0.0M
2024-09-16 2,468.07 2,494.60 2,458.11 2,492.51 0.0M
2024-09-13 2,458.33 2,485.18 2,458.14 2,473.13 0.0M
2024-09-12 2,406.79 2,454.03 2,396.45 2,445.85 0.0M
2024-09-11 2,341.83 2,408.63 2,305.98 2,405.52 0.0M
2024-09-10 2,339.07 2,345.63 2,308.19 2,343.51 0.0M
2024-09-09 2,309.32 2,334.21 2,303.60 2,326.94 0.0M
2024-09-06 2,339.66 2,349.03 2,270.40 2,278.63 0.0M
2024-09-05 2,336.20 2,356.82 2,319.54 2,336.34 0.0M
2024-09-04 2,331.36 2,370.33 2,326.90 2,349.41 0.0M
2024-09-03 2,462.32 2,462.42 2,342.88 2,352.75 0.0M
2024-08-30 2,465.79 2,478.50 2,439.75 2,477.71 0.0M
2024-08-29 2,453.29 2,484.40 2,440.63 2,445.89 0.0M
2024-08-28 2,458.94 2,462.31 2,419.90 2,435.91 0.0M
2024-08-27 2,438.61 2,468.08 2,431.06 2,461.84 0.0M
2024-08-26 2,485.26 2,492.06 2,444.56 2,450.98 0.0M
2024-08-23 2,456.27 2,486.95 2,452.41 2,485.06 0.0M
2024-08-22 2,470.44 2,478.68 2,434.37 2,437.94 0.0M
2024-08-21 2,436.28 2,465.65 2,431.60 2,465.30 0.0M
2024-08-20 2,453.59 2,463.23 2,420.34 2,432.83 0.0M
2024-08-19 2,428.72 2,454.01 2,410.27 2,453.86 0.0M
2024-08-16 2,428.63 2,441.82 2,419.04 2,431.41 0.0M
2024-08-15 2,419.92 2,446.27 2,416.21 2,441.73 0.0M
2024-08-14 2,384.11 2,399.16 2,363.28 2,390.12 0.0M
2024-08-13 2,330.55 2,371.80 2,329.23 2,370.95 0.0M
2024-08-12 2,321.92 2,330.01 2,297.15 2,314.13 0.0M
2024-08-09 2,295.66 2,320.47 2,284.45 2,315.40 0.0M
2024-08-08 2,234.79 2,301.57 2,217.77 2,296.80 0.0M
2024-08-07 2,269.62 2,286.23 2,191.64 2,194.07 0.0M
2024-08-06 2,190.26 2,268.66 2,173.85 2,229.12 0.0M
2024-08-05 2,115.83 2,194.05 2,083.20 2,160.93 0.0M
2024-08-02 2,258.56 2,260.98 2,184.71 2,214.29 0.0M
2024-08-01 2,395.28 2,419.11 2,289.59 2,308.97 0.0M
2024-07-31 2,349.25 2,415.29 2,346.01 2,389.29 0.0M
2024-07-30 2,343.92 2,364.47 2,278.94 2,294.32 0.0M
2024-07-29 2,355.18 2,367.94 2,323.39 2,332.74 0.0M
2024-07-26 2,347.39 2,356.88 2,327.79 2,336.04 0.0M
2024-07-25 2,328.56 2,353.07 2,262.79 2,301.27 0.0M
2024-07-24 2,436.96 2,439.33 2,327.82 2,331.19 0.0M
2024-07-23 2,441.86 2,476.83 2,440.31 2,454.88 0.0M
2024-07-22 2,416.37 2,446.52 2,406.41 2,444.91 0.0M
2024-07-19 2,387.54 2,406.30 2,380.02 2,389.36 0.0M
2024-07-18 2,413.83 2,428.92 2,353.15 2,377.60 0.0M
2024-07-17 2,462.54 2,465.65 2,389.82 2,389.94 0.0M
2024-07-16 2,496.59 2,511.75 2,477.62 2,509.83 0.0M
2024-07-15 2,490.83 2,509.14 2,477.55 2,486.78 0.0M
2024-07-12 2,470.75 2,500.02 2,461.33 2,478.49 0.0M
2024-07-11 2,506.74 2,507.33 2,465.62 2,472.00 0.0M
2024-07-10 2,489.98 2,498.24 2,459.76 2,496.56 0.0M
2024-07-09 2,488.94 2,503.79 2,476.61 2,476.92 0.0M
2024-07-08 2,476.66 2,488.89 2,474.11 2,480.93 0.0M
2024-07-05 2,460.06 2,470.96 2,448.19 2,467.37 0.0M
2024-07-03 2,432.89 2,468.00 2,431.39 2,467.46 0.0M
2024-07-02 2,412.72 2,434.54 2,410.68 2,432.64 0.0M
2024-07-01 2,435.16 2,437.75 2,385.96 2,422.92 0.0M
2024-06-28 2,425.45 2,452.92 2,403.48 2,414.89 0.0M
2024-06-27 2,409.43 2,428.14 2,406.16 2,424.38 0.0M
2024-06-26 2,433.22 2,438.14 2,400.88 2,413.50 0.0M
2024-06-25 2,420.69 2,443.72 2,411.97 2,442.89 0.0M
2024-06-24 2,421.50 2,440.58 2,410.23 2,411.66 0.0M
2024-06-21 2,445.78 2,447.53 2,410.75 2,438.72 0.0M
2024-06-20 2,512.34 2,521.67 2,447.76 2,465.36 0.0M
2024-06-18 2,460.20 2,503.79 2,456.62 2,501.21 0.0M
2024-06-17 2,446.21 2,475.35 2,422.09 2,466.82 0.0M
2024-06-14 2,451.29 2,452.28 2,422.53 2,445.21 0.0M
2024-06-13 2,462.74 2,468.13 2,434.12 2,463.11 0.0M
2024-06-12 2,439.80 2,475.06 2,439.41 2,451.50 0.0M
2024-06-11 2,397.58 2,413.66 2,381.09 2,410.11 0.0M
2024-06-10 2,360.43 2,414.61 2,360.19 2,411.17 0.0M
2024-06-07 2,379.94 2,397.70 2,360.55 2,366.27 0.0M
2024-06-06 2,419.74 2,433.13 2,371.99 2,382.95 0.0M
2024-06-05 2,380.08 2,423.88 2,375.34 2,422.92 0.0M
2024-06-04 2,358.66 2,366.60 2,331.33 2,358.55 0.0M
2024-06-03 2,406.27 2,406.27 2,330.38 2,368.22 0.0M
2024-05-31 2,422.58 2,423.73 2,335.20 2,389.63 0.0M
2024-05-30 2,429.24 2,437.62 2,408.96 2,419.37 0.0M
2024-05-29 2,455.03 2,460.15 2,438.43 2,442.18 0.0M
2024-05-28 2,480.93 2,490.51 2,452.62 2,476.89 0.0M
2024-05-24 2,416.35 2,483.00 2,412.66 2,473.09 0.0M
2024-05-23 2,449.66 2,449.66 2,398.03 2,403.33 0.0M
2024-05-22 2,418.74 2,427.48 2,393.86 2,408.51 0.0M
2024-05-21 2,399.10 2,416.84 2,395.18 2,413.91 0.0M
2024-05-20 2,382.79 2,407.43 2,382.24 2,405.98 0.0M
2024-05-18 2,382.98 2,374.02 2,374.02 2,374.02 0.0M
2024-05-17 2,382.98 2,383.42 2,361.36 2,374.02 0.0M
2024-05-16 2,420.21 2,420.46 2,366.63 2,366.94 0.0M
2024-05-15 2,381.08 2,425.23 2,380.71 2,424.40 0.0M
2024-05-14 2,311.81 2,352.76 2,309.47 2,352.17 0.0M
2024-05-13 2,353.12 2,355.99 2,321.09 2,322.01 0.0M
2024-05-10 2,375.18 2,376.78 2,341.22 2,345.44 0.0M
2024-05-09 2,334.00 2,355.34 2,319.49 2,353.70 0.0M
2024-05-08 2,295.98 2,333.62 2,295.92 2,328.85 0.0M
2024-05-07 2,339.62 2,340.88 2,307.37 2,308.46 0.0M
2024-05-06 2,303.38 2,346.63 2,303.13 2,346.49 0.0M
2024-05-03 2,294.43 2,303.49 2,276.26 2,284.11 0.0M
2024-05-02 2,230.16 2,264.02 2,202.94 2,259.61 0.0M
2024-05-01 2,210.85 2,257.76 2,185.81 2,206.86 0.0M
2024-04-30 2,261.72 2,273.23 2,220.50 2,220.71 0.0M
2024-04-29 2,270.32 2,277.19 2,250.51 2,273.05 0.0M
2024-04-26 2,240.06 2,275.91 2,233.87 2,269.31 0.0M
2024-04-25 2,169.78 2,240.85 2,160.76 2,228.05 0.0M
2024-04-24 2,224.74 2,262.49 2,192.33 2,207.37 0.0M
2024-04-23 2,169.48 2,213.50 2,165.83 2,211.06 0.0M
2024-04-22 2,146.35 2,170.36 2,119.02 2,153.52 0.0M
2024-04-19 2,173.29 2,182.24 2,112.29 2,122.02 0.0M
2024-04-18 2,201.55 2,223.08 2,173.91 2,177.51 0.0M
2024-04-17 2,236.93 2,239.38 2,175.70 2,192.47 0.0M
2024-04-16 2,213.42 2,233.29 2,194.90 2,224.39 0.0M
2024-04-15 2,299.10 2,308.05 2,215.63 2,218.71 0.0M
2024-04-12 2,300.81 2,308.10 2,263.22 2,272.67 0.0M
2024-04-11 2,300.87 2,328.48 2,288.80 2,326.15 0.0M
2024-04-10 2,256.14 2,304.88 2,254.51 2,295.00 0.0M
2024-04-09 2,343.54 2,344.89 2,264.80 2,295.93 0.0M
2024-04-08 2,352.94 2,353.88 2,324.65 2,338.52 0.0M
2024-04-05 2,299.54 2,349.23 2,297.22 2,338.84 0.0M
2024-04-04 2,368.55 2,375.75 2,287.01 2,287.25 0.0M
2024-04-03 2,308.52 2,343.18 2,307.84 2,332.49 0.0M
2024-04-02 2,306.46 2,313.79 2,289.62 2,313.21 0.0M
2024-04-01 2,336.34 2,347.85 2,327.25 2,334.88 0.0M
2024-03-28 2,336.78 2,344.47 2,329.48 2,335.17 0.0M
2024-03-27 2,362.35 2,364.31 2,321.20 2,336.62 0.0M
2024-03-26 2,363.76 2,374.26 2,346.56 2,346.97 0.0M
2024-03-25 2,350.87 2,365.74 2,347.87 2,354.38 0.0M
2024-03-22 2,357.21 2,367.32 2,352.02 2,358.45 0.0M
2024-03-21 2,351.26 2,370.43 2,341.82 2,358.80 0.0M
2024-03-20 2,287.95 2,325.61 2,286.81 2,325.18 0.0M
2024-03-19 2,254.38 2,285.98 2,240.35 2,284.44 0.0M
2024-03-18 2,268.23 2,279.85 2,262.34 2,263.81 0.0M
2024-03-15 2,255.97 2,263.81 2,242.91 2,244.44 0.0M
2024-03-14 2,289.60 2,293.89 2,253.03 2,266.43 0.0M
2024-03-13 2,289.35 2,294.60 2,278.49 2,285.69 0.0M
2024-03-12 2,257.73 2,296.12 2,242.66 2,295.69 0.0M
2024-03-11 2,252.74 2,255.54 2,218.29 2,239.23 0.0M
2024-03-08 2,325.94 2,336.25 2,260.57 2,267.43 0.0M
2024-03-07 2,296.50 2,319.10 2,290.78 2,316.00 0.0M
2024-03-06 2,280.95 2,290.87 2,269.06 2,278.46 0.0M
2024-03-05 2,276.77 2,280.51 2,242.85 2,256.84 0.0M
2024-03-04 2,277.44 2,302.70 2,274.75 2,287.44 0.0M
2024-03-01 2,233.46 2,268.30 2,233.37 2,267.35 0.0M
2024-02-29 2,223.59 2,231.42 2,206.07 2,226.73 0.0M
2024-02-28 2,196.72 2,212.43 2,194.28 2,208.13 0.0M
2024-02-27 2,197.98 2,210.50 2,195.55 2,207.38 0.0M
2024-02-26 2,198.72 2,208.46 2,194.25 2,194.40 0.0M
2024-02-23 2,206.77 2,215.59 2,185.26 2,192.48 0.0M
2024-02-22 2,158.67 2,195.72 2,158.19 2,192.69 0.0M
2024-02-21 2,100.43 2,107.47 2,088.31 2,104.66 0.0M
2024-02-20 2,135.49 2,137.63 2,101.16 2,114.28 0.0M
2024-02-16 2,163.16 2,174.95 2,151.01 2,151.93 0.0M
2024-02-15 2,164.35 2,171.21 2,152.45 2,166.94 0.0M
2024-02-14 2,141.91 2,155.64 2,131.68 2,155.10 0.0M
2024-02-13 2,102.62 2,135.17 2,100.13 2,118.67 0.0M
2024-02-12 2,149.36 2,166.04 2,139.77 2,147.21 0.0M
2024-02-09 2,139.67 2,155.69 2,136.06 2,152.39 0.0M
2024-02-08 2,116.38 2,137.46 2,115.45 2,131.39 0.0M
2024-02-07 2,090.88 2,118.11 2,089.97 2,113.85 0.0M
2024-02-06 2,092.46 2,095.89 2,065.51 2,080.12 0.0M
2024-02-05 2,083.14 2,092.05 2,067.22 2,087.34 0.0M
2024-02-02 2,040.23 2,087.13 2,038.39 2,080.94 0.0M
2024-02-01 1,997.25 2,023.28 1,989.37 2,023.28 0.0M
2024-01-31 2,003.30 2,012.31 1,982.72 1,985.12 0.0M
2024-01-30 2,014.37 2,021.67 2,013.22 2,018.18 0.0M
2024-01-29 1,985.50 2,012.90 1,985.39 2,012.64 0.0M
2024-01-26 1,992.96 1,995.39 1,979.35 1,982.52 0.0M
2024-01-25 1,998.65 2,003.84 1,986.30 1,998.01 0.0M
2024-01-24 1,991.08 2,004.30 1,978.23 1,980.68 0.0M
2024-01-23 1,981.89 1,981.89 1,965.39 1,972.64 0.0M
2024-01-22 1,978.80 1,985.02 1,973.97 1,982.36 0.0M
2024-01-19 1,939.49 1,964.09 1,933.15 1,964.03 0.0M
2024-01-18 1,917.60 1,928.71 1,902.84 1,926.91 0.0M
2024-01-17 1,889.76 1,897.46 1,881.45 1,895.68 0.0M
2024-01-16 1,894.02 1,911.46 1,893.95 1,901.73 0.0M
2024-01-12 1,902.55 1,904.12 1,889.24 1,898.45 0.0M
2024-01-11 1,896.42 1,899.08 1,869.49 1,895.56 0.0M
2024-01-10 1,879.74 1,894.20 1,875.79 1,892.07 0.0M
2024-01-09 1,860.30 1,880.24 1,855.36 1,873.35 0.0M
2024-01-08 1,838.78 1,872.04 1,838.76 1,871.71 0.0M
2024-01-05 1,820.16 1,838.46 1,819.84 1,829.49 0.0M
2024-01-04 1,820.57 1,841.14 1,820.53 1,822.02 0.0M
2024-01-03 1,824.27 1,832.07 1,819.47 1,821.27 0.0M
2024-01-02 1,863.70 1,864.45 1,833.52 1,843.35 0.0M