Nasdaq US Multi-Asset Diversified Income NTR

NQMAUSN
🏛️ usa →
1,222.29
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
2021-12-31 1,055.76 1,061.35 1,055.60 1,059.02 0.0M
2021-12-30 1,055.19 1,058.26 1,055.08 1,056.42 0.0M
2021-12-29 1,053.43 1,055.68 1,051.83 1,055.45 0.0M
2021-12-28 1,050.73 1,054.82 1,050.71 1,053.68 0.0M
2021-12-27 1,044.27 1,050.74 1,041.72 1,050.54 0.0M
2021-12-23 1,043.90 1,045.63 1,043.07 1,044.02 0.0M
2021-12-22 1,037.54 1,043.19 1,036.04 1,042.42 0.0M
2021-12-21 1,032.52 1,039.43 1,032.51 1,037.74 0.0M
2021-12-20 1,028.47 1,028.71 1,020.85 1,028.22 0.0M
2021-12-17 1,038.93 1,041.47 1,035.46 1,035.59 0.0M
2021-12-16 1,039.09 1,044.66 1,038.47 1,041.25 0.0M
2021-12-15 1,030.38 1,037.72 1,027.37 1,036.26 0.0M
2021-12-14 1,032.52 1,035.66 1,028.38 1,029.13 0.0M
2021-12-13 1,036.33 1,036.56 1,032.12 1,033.86 0.0M
2021-12-10 1,040.08 1,040.08 1,035.99 1,037.39 0.0M
2021-12-09 1,038.82 1,040.03 1,036.85 1,037.13 0.0M
2021-12-08 1,041.25 1,044.35 1,041.16 1,042.50 0.0M
2021-12-07 1,038.78 1,044.17 1,037.76 1,040.79 0.0M
2021-12-06 1,030.46 1,038.01 1,029.63 1,034.37 0.0M
2021-12-03 1,028.88 1,029.39 1,021.64 1,024.67 0.0M
2021-12-02 1,014.07 1,028.01 1,014.03 1,025.26 0.0M
2021-12-01 1,027.02 1,032.64 1,011.71 1,012.05 0.0M
2021-11-30 1,026.65 1,026.65 1,017.11 1,017.75 0.0M
2021-11-29 1,040.60 1,040.61 1,031.19 1,031.79 0.0M
2021-11-26 1,036.28 1,036.28 1,028.23 1,033.88 0.0M
2021-11-24 1,045.24 1,048.83 1,044.88 1,048.82 0.0M
2021-11-23 1,044.16 1,047.82 1,043.57 1,046.25 0.0M
2021-11-22 1,042.21 1,047.36 1,040.43 1,042.64 0.0M
2021-11-19 1,044.74 1,045.37 1,040.60 1,040.83 0.0M
2021-11-18 1,049.29 1,050.01 1,044.84 1,046.82 0.0M
2021-11-17 1,051.36 1,051.70 1,047.22 1,049.51 0.0M
2021-11-16 1,058.12 1,058.13 1,053.21 1,053.35 0.0M
2021-11-15 1,057.45 1,058.01 1,055.30 1,057.96 0.0M
2021-11-12 1,058.06 1,058.41 1,055.81 1,056.16 0.0M
2021-11-11 1,058.40 1,058.79 1,057.04 1,057.75 0.0M
2021-11-10 1,059.86 1,062.43 1,056.83 1,057.53 0.0M
2021-11-09 1,060.07 1,060.52 1,057.22 1,060.52 0.0M
2021-11-08 1,065.03 1,065.06 1,059.48 1,060.69 0.0M
2021-11-05 1,061.67 1,064.94 1,060.87 1,063.27 0.0M
2021-11-04 1,065.48 1,065.60 1,055.02 1,058.63 0.0M
2021-11-03 1,060.19 1,064.63 1,060.11 1,063.75 0.0M
2021-11-02 1,064.60 1,064.84 1,058.58 1,061.19 0.0M
2021-11-01 1,058.40 1,064.56 1,058.14 1,064.24 0.0M
2021-10-29 1,059.74 1,059.79 1,053.36 1,055.67 0.0M
2021-10-28 1,057.81 1,061.41 1,057.61 1,061.32 0.0M
2021-10-27 1,064.68 1,064.75 1,058.17 1,058.63 0.0M
2021-10-26 1,068.16 1,068.85 1,063.98 1,064.02 0.0M
2021-10-25 1,067.90 1,068.07 1,065.26 1,066.42 0.0M
2021-10-22 1,067.79 1,068.55 1,063.91 1,066.83 0.0M
2021-10-21 1,070.98 1,070.99 1,063.87 1,066.96 0.0M
2021-10-20 1,063.26 1,070.63 1,063.15 1,070.42 0.0M
2021-10-19 1,062.80 1,063.70 1,061.06 1,063.67 0.0M
2021-10-18 1,060.33 1,062.45 1,059.11 1,060.48 0.0M
2021-10-15 1,066.16 1,067.17 1,061.27 1,061.30 0.0M
2021-10-14 1,058.34 1,062.45 1,057.96 1,062.07 0.0M
2021-10-13 1,049.64 1,054.52 1,046.19 1,054.40 0.0M
2021-10-12 1,047.51 1,051.69 1,046.68 1,050.41 0.0M
2021-10-11 1,047.36 1,050.57 1,046.48 1,046.75 0.0M
2021-10-08 1,045.10 1,047.33 1,044.85 1,045.50 0.0M
2021-10-07 1,044.93 1,047.64 1,043.41 1,043.91 0.0M
2021-10-06 1,036.04 1,042.58 1,031.75 1,042.51 0.0M
2021-10-05 1,044.49 1,046.40 1,039.74 1,041.22 0.0M
2021-10-04 1,037.68 1,043.21 1,037.66 1,041.86 0.0M
2021-10-01 1,031.49 1,040.03 1,029.95 1,036.65 0.0M
2021-09-30 1,038.11 1,038.11 1,029.38 1,029.39 0.0M
2021-09-29 1,032.15 1,037.81 1,030.57 1,036.57 0.0M
2021-09-28 1,036.09 1,037.56 1,030.05 1,031.11 0.0M
2021-09-27 1,034.34 1,041.56 1,034.15 1,036.18 0.0M
2021-09-24 1,034.07 1,035.93 1,031.97 1,031.98 0.0M
2021-09-23 1,032.72 1,038.58 1,032.46 1,035.27 0.0M
2021-09-22 1,027.61 1,034.61 1,026.72 1,030.68 0.0M
2021-09-21 1,026.57 1,028.33 1,022.86 1,023.00 0.0M
2021-09-20 1,022.29 1,025.28 1,016.93 1,022.66 0.0M
2021-09-17 1,037.48 1,038.15 1,030.54 1,030.61 0.0M
2021-09-16 1,038.03 1,040.14 1,033.94 1,037.66 0.0M
2021-09-15 1,035.22 1,039.69 1,034.76 1,038.14 0.0M
2021-09-14 1,040.88 1,040.98 1,032.83 1,034.30 0.0M
2021-09-13 1,039.75 1,041.53 1,037.15 1,038.55 0.0M
2021-09-10 1,044.42 1,044.42 1,035.06 1,035.12 0.0M
2021-09-09 1,043.99 1,047.09 1,041.30 1,041.30 0.0M
2021-09-08 1,044.79 1,049.48 1,044.74 1,047.05 0.0M
2021-09-07 1,051.86 1,051.88 1,045.97 1,046.12 0.0M
2021-09-03 1,053.58 1,053.58 1,050.70 1,052.94 0.0M
2021-09-02 1,049.51 1,053.97 1,049.45 1,053.94 0.0M
2021-09-01 1,043.69 1,047.42 1,042.20 1,047.40 0.0M
2021-08-31 1,040.01 1,043.58 1,039.73 1,042.14 0.0M
2021-08-30 1,040.97 1,041.82 1,039.29 1,040.73 0.0M
2021-08-27 1,033.71 1,041.61 1,033.64 1,040.19 0.0M
2021-08-26 1,036.99 1,037.02 1,030.80 1,030.84 0.0M
2021-08-25 1,034.98 1,039.55 1,033.66 1,036.27 0.0M
2021-08-24 1,036.07 1,036.19 1,033.74 1,034.72 0.0M
2021-08-23 1,036.99 1,038.06 1,034.55 1,034.61 0.0M
2021-08-20 1,025.69 1,033.95 1,024.91 1,032.43 0.0M
2021-08-19 1,027.37 1,030.52 1,024.20 1,027.97 0.0M
2021-08-18 1,039.48 1,039.50 1,031.98 1,032.22 0.0M
2021-08-17 1,037.75 1,041.22 1,036.04 1,040.50 0.0M
2021-08-16 1,041.40 1,043.46 1,039.32 1,040.86 0.0M
2021-08-13 1,041.55 1,043.64 1,041.04 1,042.80 0.0M
2021-08-12 1,039.59 1,040.66 1,036.91 1,040.66 0.0M
2021-08-11 1,036.52 1,039.61 1,034.85 1,039.14 0.0M
2021-08-10 1,035.02 1,036.26 1,033.69 1,034.66 0.0M
2021-08-09 1,035.60 1,035.61 1,033.01 1,034.45 0.0M
2021-08-06 1,041.63 1,042.89 1,037.15 1,037.50 0.0M
2021-08-05 1,037.91 1,039.78 1,037.18 1,038.71 0.0M
2021-08-04 1,040.82 1,042.80 1,036.90 1,037.14 0.0M
2021-08-03 1,045.64 1,045.67 1,041.02 1,045.27 0.0M
2021-08-02 1,050.40 1,055.14 1,044.52 1,044.84 0.0M
2021-07-30 1,052.41 1,055.27 1,048.04 1,048.50 0.0M
2021-07-29 1,052.49 1,055.11 1,051.27 1,053.31 0.0M
2021-07-28 1,057.25 1,057.26 1,046.04 1,050.10 0.0M
2021-07-27 1,054.82 1,056.58 1,051.76 1,055.98 0.0M
2021-07-26 1,053.16 1,057.54 1,053.12 1,057.02 0.0M
2021-07-23 1,052.54 1,053.78 1,048.70 1,053.19 0.0M
2021-07-22 1,050.85 1,051.02 1,046.35 1,049.03 0.0M
2021-07-21 1,053.14 1,057.46 1,051.66 1,051.98 0.0M
2021-07-20 1,039.04 1,051.71 1,038.55 1,050.26 0.0M
2021-07-19 1,043.38 1,043.38 1,031.69 1,035.74 0.0M
2021-07-16 1,056.71 1,056.92 1,051.14 1,051.75 0.0M
2021-07-15 1,051.70 1,053.92 1,050.13 1,053.38 0.0M
2021-07-14 1,054.12 1,056.37 1,051.43 1,053.91 0.0M
2021-07-13 1,061.30 1,061.35 1,052.70 1,053.08 0.0M
2021-07-12 1,059.53 1,063.18 1,058.16 1,062.58 0.0M
2021-07-09 1,055.86 1,061.01 1,055.19 1,060.67 0.0M
2021-07-08 1,050.12 1,054.56 1,046.69 1,050.94 0.0M
2021-07-07 1,057.77 1,059.00 1,054.24 1,056.55 0.0M
2021-07-06 1,061.47 1,061.47 1,051.82 1,058.88 0.0M
2021-07-02 1,061.04 1,061.47 1,058.40 1,061.38 0.0M
2021-07-01 1,058.25 1,061.55 1,057.31 1,059.82 0.0M
2021-06-30 1,052.06 1,056.76 1,051.95 1,055.57 0.0M
2021-06-29 1,053.49 1,055.15 1,051.11 1,051.55 0.0M
2021-06-28 1,060.50 1,060.50 1,052.01 1,053.95 0.0M
2021-06-25 1,059.47 1,061.47 1,058.35 1,060.05 0.0M
2021-06-24 1,059.87 1,059.87 1,056.35 1,059.14 0.0M
2021-06-23 1,061.50 1,061.67 1,057.24 1,057.24 0.0M
2021-06-22 1,062.93 1,062.97 1,058.83 1,060.47 0.0M
2021-06-21 1,052.40 1,063.54 1,052.38 1,062.63 0.0M
2021-06-18 1,057.78 1,058.53 1,048.93 1,049.21 0.0M
2021-06-17 1,072.85 1,073.42 1,057.50 1,063.00 0.0M
2021-06-16 1,078.48 1,080.47 1,071.64 1,073.92 0.0M
2021-06-15 1,081.27 1,081.78 1,074.18 1,077.84 0.0M
2021-06-14 1,082.09 1,083.04 1,075.78 1,079.58 0.0M
2021-06-11 1,079.78 1,081.47 1,079.00 1,081.10 0.0M
2021-06-10 1,076.72 1,080.59 1,075.77 1,079.54 0.0M
2021-06-09 1,074.48 1,077.32 1,072.90 1,074.15 0.0M
2021-06-08 1,070.16 1,073.45 1,068.25 1,072.53 0.0M
2021-06-07 1,067.16 1,070.90 1,067.13 1,069.95 0.0M
2021-06-04 1,066.19 1,066.31 1,061.97 1,064.44 0.0M
2021-06-03 1,060.17 1,064.64 1,058.59 1,063.79 0.0M
2021-06-02 1,059.87 1,063.52 1,057.38 1,062.63 0.0M
2021-06-01 1,053.50 1,058.45 1,053.50 1,058.01 0.0M
2021-05-28 1,049.49 1,049.54 1,047.91 1,049.09 0.0M
2021-05-27 1,050.65 1,051.21 1,046.45 1,046.68 0.0M
2021-05-26 1,046.49 1,050.41 1,045.17 1,048.42 0.0M
2021-05-25 1,053.09 1,053.09 1,045.45 1,045.85 0.0M
2021-05-24 1,050.48 1,054.63 1,048.71 1,052.93 0.0M
2021-05-21 1,046.77 1,048.89 1,043.57 1,046.77 0.0M
2021-05-20 1,039.47 1,046.50 1,037.53 1,044.99 0.0M
2021-05-19 1,036.60 1,039.06 1,030.85 1,038.98 0.0M
2021-05-18 1,046.60 1,047.04 1,043.24 1,043.62 0.0M
2021-05-17 1,042.48 1,046.94 1,040.86 1,046.14 0.0M
2021-05-14 1,039.65 1,045.30 1,039.61 1,042.75 0.0M
2021-05-13 1,023.62 1,036.68 1,023.58 1,034.78 0.0M
2021-05-12 1,039.29 1,039.89 1,022.66 1,023.39 0.0M
2021-05-11 1,040.50 1,042.07 1,035.92 1,038.73 0.0M
2021-05-10 1,049.50 1,053.89 1,047.82 1,047.89 0.0M
2021-05-07 1,038.76 1,047.24 1,038.70 1,047.13 0.0M
2021-05-06 1,037.40 1,040.47 1,033.27 1,040.47 0.0M
2021-05-05 1,040.84 1,040.99 1,035.47 1,036.21 0.0M
2021-05-04 1,039.89 1,041.96 1,037.43 1,039.45 0.0M
2021-05-03 1,039.80 1,043.11 1,036.98 1,040.36 0.0M
2021-04-30 1,038.68 1,039.65 1,035.63 1,036.09 0.0M
2021-04-29 1,039.13 1,042.03 1,036.56 1,040.61 0.0M
2021-04-28 1,033.45 1,036.18 1,033.45 1,035.92 0.0M
2021-04-27 1,033.33 1,033.75 1,031.45 1,032.03 0.0M
2021-04-26 1,033.40 1,035.15 1,031.21 1,032.37 0.0M
2021-04-23 1,027.30 1,031.55 1,026.78 1,030.87 0.0M
2021-04-22 1,031.37 1,031.51 1,024.94 1,025.99 0.0M
2021-04-21 1,025.15 1,031.86 1,024.15 1,030.98 0.0M
2021-04-20 1,025.38 1,026.56 1,021.96 1,026.01 0.0M
2021-04-19 1,027.03 1,027.03 1,023.97 1,025.73 0.0M
2021-04-16 1,026.75 1,027.13 1,024.35 1,025.31 0.0M
2021-04-15 1,021.28 1,024.70 1,019.26 1,024.70 0.0M
2021-04-14 1,016.49 1,020.25 1,016.46 1,017.59 0.0M
2021-04-13 1,012.43 1,016.20 1,011.23 1,015.58 0.0M
2021-04-12 1,014.29 1,014.91 1,011.60 1,014.22 0.0M
2021-04-09 1,014.15 1,015.90 1,011.39 1,012.91 0.0M
2021-04-08 1,012.85 1,014.50 1,010.11 1,014.50 0.0M
2021-04-07 1,013.39 1,014.25 1,009.79 1,012.67 0.0M
2021-04-06 1,010.17 1,013.69 1,010.16 1,013.11 0.0M
2021-04-05 1,011.53 1,012.01 1,007.03 1,011.12 0.0M
2021-04-01 1,002.38 1,009.26 1,001.25 1,009.26 0.0M
2021-03-31 999.10 1,003.63 998.55 999.43 0.0M
2021-03-30 999.03 1,000.19 997.31 999.71 0.0M
2021-03-29 1,002.44 1,004.46 997.67 1,001.41 0.0M
2021-03-26 995.84 1,004.47 995.11 1,004.24 0.0M
2021-03-25 983.94 993.60 979.21 992.31 0.0M
2021-03-24 988.94 994.94 986.32 986.59 0.0M
2021-03-23 990.59 992.54 983.06 985.10 0.0M
2021-03-22 993.70 995.10 990.41 993.99 0.0M
2021-03-19 992.97 998.45 988.42 991.96 0.0M
2021-03-18 1,003.94 1,004.21 989.97 991.49 0.0M
2021-03-17 1,004.64 1,006.85 999.79 1,005.94 0.0M
2021-03-16 1,011.25 1,011.32 1,004.58 1,005.77 0.0M
2021-03-15 1,008.50 1,013.47 1,006.95 1,013.08 0.0M
2021-03-12 1,001.67 1,008.45 1,001.42 1,008.41 0.0M
2021-03-11 1,000.35 1,004.12 998.06 1,000.85 0.0M
2021-03-10 987.98 999.77 987.35 999.06 0.0M
2021-03-09 988.33 993.16 984.87 984.88 0.0M
2021-03-08 986.44 992.08 984.10 988.84 0.0M
2021-03-05 980.94 983.86 965.10 982.73 0.0M
2021-03-04 974.81 984.92 963.61 972.18 0.0M
2021-03-03 971.98 980.50 971.95 973.55 0.0M
2021-03-02 969.87 973.30 966.41 970.68 0.0M
2021-03-01 963.70 972.64 963.70 970.09 0.0M
2021-02-26 963.62 966.41 951.99 952.61 0.0M
2021-02-25 977.49 980.31 961.20 964.55 0.0M
2021-02-24 969.64 978.13 967.71 976.62 0.0M
2021-02-23 963.09 968.03 953.65 967.24 0.0M
2021-02-22 956.47 965.63 956.21 962.27 0.0M
2021-02-19 954.69 959.07 954.25 957.24 0.0M
2021-02-18 959.04 960.71 952.25 952.38 0.0M
2021-02-17 963.43 963.61 957.98 963.28 0.0M
2021-02-16 968.64 969.54 962.56 964.46 0.0M
2021-02-12 960.47 964.55 960.24 964.44 0.0M
2021-02-11 962.22 965.89 956.97 962.85 0.0M
2021-02-10 961.53 963.53 959.45 963.02 0.0M
2021-02-09 960.23 960.40 956.77 959.87 0.0M
2021-02-08 957.19 960.44 956.41 960.42 0.0M
2021-02-05 954.65 955.71 951.49 954.15 0.0M
2021-02-04 946.15 951.17 945.18 950.35 0.0M
2021-02-03 941.25 945.58 939.98 944.24 0.0M
2021-02-02 941.09 944.26 938.39 940.50 0.0M
2021-02-01 933.59 937.46 928.54 936.04 0.0M
2021-01-29 933.07 939.01 926.50 930.22 0.0M
2021-01-28 932.77 938.95 932.73 936.40 0.0M
2021-01-27 935.61 939.29 929.22 930.23 0.0M
2021-01-26 946.55 947.89 939.75 941.19 0.0M
2021-01-25 940.59 946.42 937.42 943.19 0.0M
2021-01-22 936.20 942.72 934.63 942.10 0.0M
2021-01-21 950.71 950.71 940.49 943.23 0.0M
2021-01-20 952.01 952.01 948.04 951.28 0.0M
2021-01-19 954.79 955.04 947.38 949.61 0.0M
2021-01-15 946.12 950.51 940.02 949.66 0.0M
2021-01-14 948.61 952.34 947.12 949.41 0.0M
2021-01-13 942.67 947.98 942.22 946.18 0.0M
2021-01-12 935.13 941.82 934.74 941.59 0.0M
2021-01-11 928.14 934.56 927.77 931.95 0.0M
2021-01-08 937.68 937.88 928.79 933.97 0.0M
2021-01-07 934.92 936.67 931.90 934.49 0.0M
2021-01-06 926.83 936.47 923.09 932.96 0.0M
2021-01-05 915.00 927.88 914.97 921.37 0.0M
2021-01-04 927.98 928.76 911.62 913.91 0.0M