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
2022-12-30 995.13 998.21 992.07 996.94 0.0M
2022-12-29 989.37 998.94 989.29 998.78 0.0M
2022-12-28 1,002.19 1,002.25 986.89 987.21 0.0M
2022-12-27 1,003.24 1,003.76 999.58 1,002.17 0.0M
2022-12-23 996.28 1,005.08 994.36 1,005.07 0.0M
2022-12-22 997.73 997.73 984.81 995.83 0.0M
2022-12-21 998.22 1,004.24 998.17 1,001.48 0.0M
2022-12-20 988.55 995.36 986.90 991.81 0.0M
2022-12-19 998.75 1,000.88 988.59 991.83 0.0M
2022-12-16 999.06 1,002.74 993.18 999.33 0.0M
2022-12-15 1,011.67 1,012.63 1,005.04 1,008.10 0.0M
2022-12-14 1,022.32 1,025.44 1,015.81 1,018.81 0.0M
2022-12-13 1,028.67 1,032.65 1,019.01 1,022.33 0.0M
2022-12-12 1,006.83 1,015.01 1,004.49 1,014.30 0.0M
2022-12-09 1,008.34 1,013.63 1,005.95 1,006.24 0.0M
2022-12-08 1,014.78 1,017.29 1,008.16 1,009.42 0.0M
2022-12-07 1,011.07 1,015.80 1,010.23 1,011.01 0.0M
2022-12-06 1,020.91 1,023.76 1,008.25 1,013.52 0.0M
2022-12-05 1,035.33 1,035.48 1,020.75 1,021.92 0.0M
2022-12-02 1,031.15 1,039.12 1,029.68 1,038.37 0.0M
2022-12-01 1,043.67 1,046.05 1,037.47 1,038.07 0.0M
2022-11-30 1,026.53 1,040.45 1,020.65 1,040.45 0.0M
2022-11-29 1,026.48 1,028.57 1,024.83 1,027.21 0.0M
2022-11-28 1,028.55 1,030.00 1,022.54 1,023.54 0.0M
2022-11-25 1,032.79 1,036.33 1,032.78 1,035.03 0.0M
2022-11-23 1,028.99 1,033.51 1,028.74 1,032.30 0.0M
2022-11-22 1,026.17 1,032.24 1,024.99 1,032.23 0.0M
2022-11-21 1,018.98 1,021.79 1,015.20 1,021.46 0.0M
2022-11-18 1,023.17 1,023.39 1,017.25 1,021.42 0.0M
2022-11-17 1,016.83 1,018.44 1,012.63 1,018.05 0.0M
2022-11-16 1,029.96 1,030.40 1,025.04 1,027.22 0.0M
2022-11-15 1,037.97 1,040.19 1,031.29 1,033.47 0.0M
2022-11-14 1,036.06 1,040.27 1,028.19 1,028.64 0.0M
2022-11-11 1,034.40 1,039.69 1,032.71 1,037.81 0.0M
2022-11-10 1,013.75 1,032.05 1,013.75 1,031.63 0.0M
2022-11-09 1,004.96 1,008.24 994.16 996.25 0.0M
2022-11-08 1,009.01 1,013.37 1,004.75 1,008.98 0.0M
2022-11-07 1,007.86 1,009.31 1,002.59 1,007.24 0.0M
2022-11-04 1,001.74 1,007.80 996.88 1,004.90 0.0M
2022-11-03 992.04 996.52 986.52 993.99 0.0M
2022-11-02 1,010.05 1,017.82 999.35 1,000.21 0.0M
2022-11-01 1,018.74 1,018.74 1,010.51 1,012.57 0.0M
2022-10-31 1,008.23 1,013.75 1,007.58 1,010.55 0.0M
2022-10-28 1,002.27 1,011.91 1,001.25 1,011.76 0.0M
2022-10-27 1,001.50 1,007.00 999.61 999.98 0.0M
2022-10-26 994.16 1,000.09 990.58 994.68 0.0M
2022-10-25 976.59 991.69 975.67 991.31 0.0M
2022-10-24 976.50 979.94 972.73 976.94 0.0M
2022-10-21 967.71 975.10 963.11 973.62 0.0M
2022-10-20 974.26 980.36 966.00 967.21 0.0M
2022-10-19 975.87 979.43 969.54 973.51 0.0M
2022-10-18 980.50 985.49 975.08 982.26 0.0M
2022-10-17 970.74 974.93 970.21 971.70 0.0M
2022-10-14 972.18 976.05 958.75 959.49 0.0M
2022-10-13 945.71 970.55 940.84 969.21 0.0M
2022-10-12 957.11 959.56 953.19 955.65 0.0M
2022-10-11 951.36 964.04 948.21 957.75 0.0M
2022-10-10 964.93 967.71 952.96 953.93 0.0M
2022-10-07 970.06 970.39 958.42 961.14 0.0M
2022-10-06 979.28 983.28 973.03 973.44 0.0M
2022-10-05 981.87 985.43 973.03 982.15 0.0M
2022-10-04 974.99 991.41 974.96 991.13 0.0M
2022-10-03 960.01 966.90 952.34 964.65 0.0M
2022-09-30 950.05 956.95 947.24 948.54 0.0M
2022-09-29 960.18 960.33 941.75 947.53 0.0M
2022-09-28 953.12 969.95 951.26 968.28 0.0M
2022-09-27 956.98 959.19 945.63 949.07 0.0M
2022-09-26 966.12 969.36 948.46 950.76 0.0M
2022-09-23 987.12 987.13 965.44 972.45 0.0M
2022-09-22 1,014.22 1,014.22 997.35 997.38 0.0M
2022-09-21 1,026.32 1,028.17 1,012.12 1,012.13 0.0M
2022-09-20 1,023.10 1,023.21 1,018.09 1,022.19 0.0M
2022-09-19 1,017.27 1,029.59 1,017.17 1,029.51 0.0M
2022-09-16 1,025.26 1,026.20 1,019.61 1,025.19 0.0M
2022-09-15 1,036.28 1,041.37 1,030.53 1,030.54 0.0M
2022-09-14 1,035.87 1,039.82 1,034.12 1,037.86 0.0M
2022-09-13 1,043.09 1,047.13 1,032.41 1,033.92 0.0M
2022-09-12 1,052.42 1,057.71 1,051.99 1,055.91 0.0M
2022-09-09 1,039.99 1,048.78 1,039.70 1,047.89 0.0M
2022-09-08 1,029.50 1,035.02 1,027.70 1,034.53 0.0M
2022-09-07 1,023.02 1,032.42 1,021.96 1,031.79 0.0M
2022-09-06 1,034.14 1,034.87 1,023.50 1,025.26 0.0M
2022-09-02 1,036.36 1,040.34 1,027.59 1,029.66 0.0M
2022-09-01 1,032.78 1,033.38 1,022.34 1,028.24 0.0M
2022-08-31 1,041.53 1,044.63 1,037.45 1,037.59 0.0M
2022-08-30 1,056.47 1,056.51 1,042.25 1,042.83 0.0M
2022-08-29 1,054.48 1,061.94 1,053.13 1,056.04 0.0M
2022-08-26 1,072.07 1,072.07 1,058.68 1,058.80 0.0M
2022-08-25 1,064.56 1,071.56 1,063.78 1,071.53 0.0M
2022-08-24 1,060.14 1,064.06 1,059.14 1,061.88 0.0M
2022-08-23 1,058.42 1,064.56 1,057.24 1,060.33 0.0M
2022-08-22 1,062.16 1,062.27 1,055.77 1,056.37 0.0M
2022-08-19 1,074.37 1,075.23 1,069.02 1,069.91 0.0M
2022-08-18 1,074.63 1,078.99 1,074.25 1,078.16 0.0M
2022-08-17 1,074.45 1,076.23 1,069.42 1,072.26 0.0M
2022-08-16 1,078.28 1,081.99 1,078.14 1,080.38 0.0M
2022-08-15 1,071.14 1,078.59 1,068.98 1,078.43 0.0M
2022-08-12 1,072.31 1,078.32 1,071.50 1,077.90 0.0M
2022-08-11 1,069.49 1,073.25 1,068.46 1,069.61 0.0M
2022-08-10 1,060.89 1,064.91 1,060.55 1,063.50 0.0M
2022-08-09 1,055.05 1,055.30 1,050.00 1,052.89 0.0M
2022-08-08 1,053.56 1,058.38 1,053.02 1,053.03 0.0M
2022-08-05 1,042.63 1,050.31 1,042.26 1,049.17 0.0M
2022-08-04 1,056.54 1,056.94 1,046.77 1,048.41 0.0M
2022-08-03 1,060.88 1,061.05 1,056.15 1,057.26 0.0M
2022-08-02 1,063.51 1,064.17 1,056.80 1,058.24 0.0M
2022-08-01 1,061.82 1,066.69 1,057.43 1,064.94 0.0M
2022-07-29 1,061.80 1,068.18 1,060.59 1,066.09 0.0M
2022-07-28 1,049.72 1,059.58 1,045.68 1,059.55 0.0M
2022-07-27 1,037.54 1,048.56 1,037.24 1,047.03 0.0M
2022-07-26 1,034.26 1,038.40 1,033.71 1,035.33 0.0M
2022-07-25 1,028.11 1,034.14 1,025.59 1,033.85 0.0M
2022-07-22 1,028.49 1,030.81 1,020.25 1,023.27 0.0M
2022-07-21 1,017.91 1,026.27 1,012.38 1,026.04 0.0M
2022-07-20 1,017.82 1,025.47 1,014.65 1,024.36 0.0M
2022-07-19 1,008.71 1,020.05 1,008.45 1,019.41 0.0M
2022-07-18 1,007.82 1,009.25 1,001.22 1,002.67 0.0M
2022-07-15 996.86 1,001.51 990.25 1,000.65 0.0M
2022-07-14 982.86 987.24 978.45 986.89 0.0M
2022-07-13 987.28 996.42 986.08 993.50 0.0M
2022-07-12 991.82 999.64 991.63 994.75 0.0M
2022-07-11 996.05 998.29 992.74 996.55 0.0M
2022-07-08 999.35 1,000.91 993.70 999.10 0.0M
2022-07-07 991.20 998.22 991.15 996.66 0.0M
2022-07-06 988.51 991.86 975.53 984.55 0.0M
2022-07-05 987.62 991.24 976.05 991.23 0.0M
2022-07-01 983.97 997.98 979.66 997.14 0.0M
2022-06-30 979.80 989.16 978.59 984.05 0.0M
2022-06-29 997.69 998.06 986.46 988.41 0.0M
2022-06-28 1,007.66 1,011.89 995.62 997.48 0.0M
2022-06-27 996.92 1,002.50 994.17 1,000.09 0.0M
2022-06-24 980.32 996.49 980.06 994.44 0.0M
2022-06-23 977.50 979.92 968.48 974.64 0.0M
2022-06-22 973.22 980.47 972.61 976.36 0.0M
2022-06-21 975.41 986.23 974.37 984.02 0.0M
2022-06-17 968.04 974.20 956.43 964.54 0.0M
2022-06-16 983.62 983.62 964.31 965.95 0.0M
2022-06-15 998.31 1,005.11 987.59 996.73 0.0M
2022-06-14 1,007.13 1,007.31 987.58 993.71 0.0M
2022-06-13 1,034.87 1,034.89 1,000.08 1,002.61 0.0M
2022-06-10 1,057.07 1,057.49 1,046.06 1,050.57 0.0M
2022-06-09 1,074.32 1,074.41 1,064.47 1,064.50 0.0M
2022-06-08 1,081.49 1,082.02 1,072.47 1,074.68 0.0M
2022-06-07 1,073.63 1,085.44 1,073.13 1,085.21 0.0M
2022-06-06 1,080.70 1,081.85 1,076.40 1,076.88 0.0M
2022-06-03 1,079.55 1,080.09 1,075.95 1,077.56 0.0M
2022-06-02 1,079.92 1,082.96 1,072.72 1,082.60 0.0M
2022-06-01 1,081.90 1,082.62 1,070.31 1,080.16 0.0M
2022-05-31 1,082.45 1,082.48 1,076.04 1,078.62 0.0M
2022-05-27 1,071.12 1,084.38 1,070.86 1,084.37 0.0M
2022-05-26 1,065.24 1,073.82 1,065.23 1,069.67 0.0M
2022-05-25 1,048.20 1,061.38 1,047.73 1,061.20 0.0M
2022-05-24 1,039.48 1,047.88 1,030.42 1,047.85 0.0M
2022-05-23 1,038.07 1,044.07 1,036.16 1,040.81 0.0M
2022-05-20 1,036.21 1,036.97 1,021.71 1,031.66 0.0M
2022-05-19 1,030.09 1,037.21 1,027.83 1,031.46 0.0M
2022-05-18 1,049.86 1,049.88 1,033.34 1,036.78 0.0M
2022-05-17 1,048.95 1,053.16 1,046.55 1,052.71 0.0M
2022-05-16 1,038.72 1,046.19 1,037.33 1,042.52 0.0M
2022-05-13 1,028.02 1,037.14 1,026.75 1,036.75 0.0M
2022-05-12 1,020.66 1,024.12 1,012.64 1,022.33 0.0M
2022-05-11 1,026.40 1,038.53 1,021.77 1,021.96 0.0M
2022-05-10 1,033.66 1,037.01 1,014.72 1,022.92 0.0M
2022-05-09 1,045.71 1,045.80 1,026.01 1,027.76 0.0M
2022-05-06 1,053.93 1,056.12 1,046.17 1,052.70 0.0M
2022-05-05 1,067.66 1,067.83 1,050.65 1,056.87 0.0M
2022-05-04 1,054.41 1,071.48 1,052.67 1,071.48 0.0M
2022-05-03 1,041.59 1,054.63 1,041.59 1,053.93 0.0M
2022-05-02 1,045.25 1,046.56 1,027.69 1,038.60 0.0M
2022-04-29 1,062.84 1,063.38 1,043.60 1,044.89 0.0M
2022-04-28 1,055.00 1,065.00 1,049.42 1,064.29 0.0M
2022-04-27 1,053.16 1,057.96 1,050.22 1,051.65 0.0M
2022-04-26 1,063.22 1,064.77 1,051.34 1,051.55 0.0M
2022-04-25 1,065.87 1,065.91 1,048.71 1,064.89 0.0M
2022-04-22 1,084.32 1,084.33 1,070.97 1,071.04 0.0M
2022-04-21 1,095.18 1,096.99 1,085.33 1,086.07 0.0M
2022-04-20 1,085.11 1,093.91 1,084.83 1,091.72 0.0M
2022-04-19 1,081.20 1,081.88 1,079.45 1,080.55 0.0M
2022-04-18 1,083.93 1,085.68 1,078.76 1,080.00 0.0M
2022-04-14 1,084.17 1,086.72 1,082.42 1,082.96 0.0M
2022-04-13 1,078.89 1,083.47 1,076.34 1,083.25 0.0M
2022-04-12 1,074.90 1,081.16 1,074.71 1,076.25 0.0M
2022-04-11 1,075.81 1,077.59 1,071.28 1,072.01 0.0M
2022-04-08 1,074.73 1,078.64 1,072.21 1,077.02 0.0M
2022-04-07 1,077.45 1,077.71 1,067.81 1,073.68 0.0M
2022-04-06 1,077.79 1,080.20 1,074.92 1,077.86 0.0M
2022-04-05 1,087.29 1,090.70 1,077.77 1,078.89 0.0M
2022-04-04 1,086.25 1,087.44 1,080.17 1,087.40 0.0M
2022-04-01 1,082.90 1,086.46 1,080.26 1,086.46 0.0M
2022-03-31 1,085.64 1,088.96 1,080.81 1,081.50 0.0M
2022-03-30 1,087.97 1,089.53 1,084.51 1,086.75 0.0M
2022-03-29 1,078.37 1,088.80 1,078.03 1,088.66 0.0M
2022-03-28 1,076.22 1,076.56 1,071.41 1,076.51 0.0M
2022-03-25 1,071.16 1,078.06 1,071.16 1,078.06 0.0M
2022-03-24 1,066.09 1,070.62 1,064.52 1,070.56 0.0M
2022-03-23 1,067.05 1,067.41 1,063.50 1,063.95 0.0M
2022-03-22 1,065.28 1,067.43 1,061.69 1,065.77 0.0M
2022-03-21 1,063.92 1,067.33 1,061.49 1,063.32 0.0M
2022-03-18 1,060.42 1,061.62 1,055.91 1,061.19 0.0M
2022-03-17 1,052.74 1,063.15 1,052.51 1,062.39 0.0M
2022-03-16 1,050.61 1,052.65 1,042.70 1,052.41 0.0M
2022-03-15 1,043.84 1,047.76 1,041.50 1,047.66 0.0M
2022-03-14 1,056.44 1,056.88 1,041.90 1,044.24 0.0M
2022-03-11 1,064.04 1,066.91 1,055.84 1,056.30 0.0M
2022-03-10 1,059.27 1,064.81 1,057.32 1,064.31 0.0M
2022-03-09 1,066.17 1,068.36 1,061.67 1,061.67 0.0M
2022-03-08 1,065.89 1,071.00 1,062.23 1,062.64 0.0M
2022-03-07 1,071.27 1,072.66 1,060.49 1,062.01 0.0M
2022-03-04 1,065.54 1,071.41 1,063.95 1,071.41 0.0M
2022-03-03 1,068.44 1,072.74 1,065.37 1,070.29 0.0M
2022-03-02 1,061.97 1,069.87 1,061.54 1,067.67 0.0M
2022-03-01 1,060.67 1,062.79 1,052.18 1,058.10 0.0M
2022-02-28 1,051.63 1,061.65 1,051.56 1,060.10 0.0M
2022-02-25 1,043.49 1,057.27 1,043.43 1,057.23 0.0M
2022-02-24 1,032.80 1,040.23 1,029.10 1,039.32 0.0M
2022-02-23 1,048.94 1,050.32 1,039.06 1,039.55 0.0M
2022-02-22 1,053.17 1,053.26 1,040.21 1,044.81 0.0M
2022-02-18 1,050.23 1,057.36 1,050.09 1,052.02 0.0M
2022-02-17 1,056.32 1,056.35 1,050.99 1,052.74 0.0M
2022-02-16 1,055.33 1,060.15 1,054.84 1,058.16 0.0M
2022-02-15 1,052.10 1,055.58 1,051.25 1,054.29 0.0M
2022-02-14 1,059.61 1,059.71 1,048.85 1,051.76 0.0M
2022-02-11 1,056.80 1,064.96 1,056.34 1,060.10 0.0M
2022-02-10 1,060.76 1,067.02 1,052.17 1,054.31 0.0M
2022-02-09 1,064.53 1,067.76 1,064.48 1,066.43 0.0M
2022-02-08 1,063.72 1,063.87 1,058.88 1,061.58 0.0M
2022-02-07 1,061.46 1,064.88 1,059.82 1,061.55 0.0M
2022-02-04 1,063.93 1,065.89 1,057.02 1,061.10 0.0M
2022-02-03 1,071.01 1,071.12 1,065.94 1,066.78 0.0M
2022-02-02 1,074.17 1,075.22 1,070.44 1,074.22 0.0M
2022-02-01 1,068.71 1,074.34 1,065.16 1,073.72 0.0M
2022-01-31 1,060.36 1,069.57 1,059.35 1,069.57 0.0M
2022-01-28 1,053.56 1,063.46 1,049.59 1,063.43 0.0M
2022-01-27 1,063.65 1,070.29 1,052.58 1,055.59 0.0M
2022-01-26 1,068.75 1,073.88 1,053.99 1,058.95 0.0M
2022-01-25 1,051.40 1,067.82 1,045.46 1,063.62 0.0M
2022-01-24 1,050.74 1,058.88 1,036.87 1,057.66 0.0M
2022-01-21 1,065.22 1,067.18 1,057.44 1,058.85 0.0M
2022-01-20 1,076.06 1,080.22 1,066.47 1,066.87 0.0M
2022-01-19 1,083.31 1,083.56 1,076.17 1,076.17 0.0M
2022-01-18 1,084.63 1,085.49 1,078.72 1,081.37 0.0M
2022-01-14 1,082.36 1,086.59 1,079.40 1,085.80 0.0M
2022-01-13 1,084.98 1,090.47 1,081.82 1,082.80 0.0M
2022-01-12 1,083.39 1,085.20 1,081.60 1,083.59 0.0M
2022-01-11 1,078.43 1,083.25 1,074.08 1,082.71 0.0M
2022-01-10 1,075.69 1,076.74 1,071.93 1,076.74 0.0M
2022-01-07 1,071.92 1,077.29 1,071.50 1,075.95 0.0M
2022-01-06 1,071.63 1,072.95 1,066.84 1,071.25 0.0M
2022-01-05 1,075.19 1,079.03 1,065.72 1,066.28 0.0M
2022-01-04 1,070.22 1,076.13 1,070.21 1,073.00 0.0M
2022-01-03 1,060.22 1,067.75 1,060.08 1,067.71 0.0M