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
2023-12-29 1,096.71 1,097.17 1,092.59 1,092.76 0.0M
2023-12-28 1,095.26 1,099.56 1,095.17 1,097.48 0.0M
2023-12-27 1,096.66 1,098.35 1,095.38 1,097.41 0.0M
2023-12-26 1,094.01 1,098.04 1,093.54 1,095.36 0.0M
2023-12-22 1,093.02 1,097.18 1,091.28 1,092.10 0.0M
2023-12-21 1,088.71 1,091.88 1,086.66 1,091.03 0.0M
2023-12-20 1,089.09 1,095.32 1,085.18 1,085.18 0.0M
2023-12-19 1,083.84 1,090.63 1,083.48 1,089.49 0.0M
2023-12-18 1,083.78 1,084.54 1,081.05 1,081.42 0.0M
2023-12-15 1,087.54 1,087.82 1,078.51 1,080.88 0.0M
2023-12-14 1,085.45 1,092.91 1,085.45 1,088.63 0.0M
2023-12-13 1,057.18 1,075.84 1,056.11 1,074.81 0.0M
2023-12-12 1,058.99 1,059.01 1,056.19 1,057.40 0.0M
2023-12-11 1,061.40 1,062.07 1,059.27 1,060.05 0.0M
2023-12-08 1,060.57 1,064.31 1,059.55 1,061.81 0.0M
2023-12-07 1,059.01 1,062.13 1,057.29 1,062.05 0.0M
2023-12-06 1,064.66 1,068.47 1,057.76 1,058.14 0.0M
2023-12-05 1,065.61 1,065.95 1,062.30 1,063.03 0.0M
2023-12-04 1,060.96 1,067.12 1,060.72 1,067.12 0.0M
2023-12-01 1,050.16 1,065.10 1,049.77 1,065.09 0.0M
2023-11-30 1,048.90 1,051.98 1,047.68 1,051.78 0.0M
2023-11-29 1,045.77 1,049.31 1,045.77 1,046.80 0.0M
2023-11-28 1,039.14 1,042.22 1,037.55 1,041.78 0.0M
2023-11-27 1,039.04 1,040.86 1,037.14 1,039.71 0.0M
2023-11-24 1,038.25 1,041.53 1,037.41 1,040.76 0.0M
2023-11-22 1,034.61 1,037.78 1,032.40 1,037.78 0.0M
2023-11-21 1,035.94 1,036.39 1,032.86 1,033.42 0.0M
2023-11-20 1,037.83 1,038.42 1,034.82 1,037.92 0.0M
2023-11-17 1,035.26 1,038.87 1,033.88 1,038.09 0.0M
2023-11-16 1,038.78 1,039.10 1,029.81 1,030.74 0.0M
2023-11-15 1,037.26 1,042.69 1,037.15 1,038.80 0.0M
2023-11-14 1,027.92 1,038.13 1,027.92 1,037.69 0.0M
2023-11-13 1,012.67 1,016.34 1,009.55 1,014.34 0.0M
2023-11-10 1,013.37 1,015.62 1,009.59 1,014.68 0.0M
2023-11-09 1,017.78 1,017.78 1,008.36 1,009.01 0.0M
2023-11-08 1,017.27 1,017.64 1,012.92 1,015.92 0.0M
2023-11-07 1,021.09 1,021.09 1,016.57 1,018.66 0.0M
2023-11-06 1,028.82 1,028.95 1,022.13 1,022.99 0.0M
2023-11-03 1,025.75 1,030.06 1,025.61 1,029.41 0.0M
2023-11-02 1,001.78 1,017.23 1,001.76 1,017.23 0.0M
2023-11-01 990.24 997.15 986.38 995.94 0.0M
2023-10-31 984.30 989.27 982.09 989.25 0.0M
2023-10-30 981.26 983.73 976.92 982.19 0.0M
2023-10-27 988.14 988.48 977.45 978.54 0.0M
2023-10-26 985.20 990.39 983.81 987.36 0.0M
2023-10-25 988.20 989.28 984.11 984.28 0.0M
2023-10-24 986.78 990.82 986.75 990.06 0.0M
2023-10-23 985.71 990.57 983.32 984.32 0.0M
2023-10-20 995.57 996.21 989.24 989.38 0.0M
2023-10-19 999.46 1,004.95 994.16 994.17 0.0M
2023-10-18 1,006.37 1,006.40 999.95 1,000.26 0.0M
2023-10-17 1,003.71 1,012.27 1,003.71 1,007.46 0.0M
2023-10-16 1,003.61 1,007.20 1,000.78 1,006.93 0.0M
2023-10-13 1,004.35 1,004.60 999.41 1,000.01 0.0M
2023-10-12 1,006.98 1,006.98 996.97 1,000.87 0.0M
2023-10-11 1,005.63 1,008.41 1,005.17 1,006.83 0.0M
2023-10-10 999.93 1,006.50 999.31 1,003.71 0.0M
2023-10-09 989.83 1,000.61 989.79 999.08 0.0M
2023-10-06 982.99 992.17 979.39 988.52 0.0M
2023-10-05 981.56 987.33 981.51 987.13 0.0M
2023-10-04 984.05 984.62 975.98 983.14 0.0M
2023-10-03 990.61 990.70 980.37 983.83 0.0M
2023-10-02 1,006.62 1,006.85 991.64 993.83 0.0M
2023-09-29 1,014.64 1,014.95 1,007.59 1,007.99 0.0M
2023-09-28 1,003.46 1,011.45 1,003.18 1,010.92 0.0M
2023-09-27 1,003.36 1,005.99 1,000.67 1,002.94 0.0M
2023-09-26 1,007.83 1,009.12 1,000.25 1,000.58 0.0M
2023-09-25 1,006.42 1,012.01 1,006.11 1,012.01 0.0M
2023-09-22 1,013.05 1,015.57 1,009.11 1,009.55 0.0M
2023-09-21 1,018.83 1,018.89 1,011.28 1,011.29 0.0M
2023-09-20 1,024.49 1,029.01 1,021.65 1,021.69 0.0M
2023-09-19 1,022.91 1,024.76 1,021.31 1,022.10 0.0M
2023-09-18 1,024.06 1,024.06 1,020.23 1,022.58 0.0M
2023-09-15 1,024.63 1,026.39 1,021.83 1,023.74 0.0M
2023-09-14 1,022.49 1,027.63 1,022.48 1,027.50 0.0M
2023-09-13 1,020.91 1,021.42 1,014.31 1,016.27 0.0M
2023-09-12 1,016.64 1,021.91 1,016.56 1,020.04 0.0M
2023-09-11 1,019.38 1,020.84 1,015.27 1,015.89 0.0M
2023-09-08 1,015.13 1,018.43 1,012.84 1,016.46 0.0M
2023-09-07 1,013.40 1,014.82 1,011.78 1,013.97 0.0M
2023-09-06 1,019.43 1,021.49 1,012.21 1,014.29 0.0M
2023-09-05 1,027.44 1,029.08 1,020.21 1,020.28 0.0M
2023-09-01 1,025.75 1,029.33 1,025.75 1,028.95 0.0M
2023-08-31 1,021.70 1,022.98 1,020.65 1,021.41 0.0M
2023-08-30 1,019.43 1,021.56 1,018.41 1,020.78 0.0M
2023-08-29 1,012.64 1,019.28 1,010.85 1,019.24 0.0M
2023-08-28 1,008.81 1,014.44 1,008.81 1,012.21 0.0M
2023-08-25 1,006.72 1,008.46 1,000.91 1,005.45 0.0M
2023-08-24 1,005.84 1,012.47 1,004.25 1,004.39 0.0M
2023-08-23 1,001.27 1,007.68 999.17 1,007.52 0.0M
2023-08-22 1,007.30 1,008.89 999.88 999.93 0.0M
2023-08-21 1,010.80 1,011.60 1,002.68 1,005.86 0.0M
2023-08-18 1,000.71 1,011.14 1,000.71 1,010.02 0.0M
2023-08-17 1,009.90 1,012.24 1,006.06 1,006.12 0.0M
2023-08-16 1,011.01 1,014.64 1,008.57 1,008.62 0.0M
2023-08-15 1,018.06 1,018.23 1,010.92 1,011.16 0.0M
2023-08-14 1,027.29 1,027.30 1,022.18 1,023.36 0.0M
2023-08-11 1,025.64 1,030.89 1,025.62 1,029.95 0.0M
2023-08-10 1,032.03 1,035.67 1,026.15 1,027.76 0.0M
2023-08-09 1,029.09 1,031.76 1,027.03 1,027.82 0.0M
2023-08-08 1,024.70 1,030.57 1,020.04 1,030.10 0.0M
2023-08-07 1,028.91 1,033.42 1,028.19 1,033.14 0.0M
2023-08-04 1,024.30 1,034.33 1,024.18 1,028.63 0.0M
2023-08-03 1,029.83 1,033.48 1,025.95 1,031.38 0.0M
2023-08-02 1,033.65 1,035.89 1,029.37 1,034.70 0.0M
2023-08-01 1,044.00 1,044.00 1,036.23 1,040.18 0.0M
2023-07-31 1,044.09 1,046.54 1,042.51 1,046.54 0.0M
2023-07-28 1,039.36 1,043.56 1,037.64 1,042.37 0.0M
2023-07-27 1,046.32 1,047.78 1,034.13 1,035.07 0.0M
2023-07-26 1,035.61 1,044.00 1,035.59 1,043.34 0.0M
2023-07-25 1,036.07 1,038.60 1,033.82 1,034.49 0.0M
2023-07-24 1,029.52 1,038.26 1,029.09 1,036.57 0.0M
2023-07-21 1,033.19 1,033.41 1,027.26 1,028.54 0.0M
2023-07-20 1,032.61 1,032.70 1,027.89 1,030.78 0.0M
2023-07-19 1,025.89 1,032.83 1,025.58 1,031.92 0.0M
2023-07-18 1,013.36 1,023.18 1,013.19 1,022.69 0.0M
2023-07-17 1,009.96 1,014.12 1,008.66 1,012.87 0.0M
2023-07-14 1,018.28 1,018.29 1,008.80 1,010.75 0.0M
2023-07-13 1,013.86 1,019.46 1,012.77 1,018.66 0.0M
2023-07-12 1,015.93 1,017.67 1,011.88 1,011.88 0.0M
2023-07-11 1,002.70 1,007.80 1,000.78 1,007.60 0.0M
2023-07-10 991.64 999.66 991.27 999.44 0.0M
2023-07-07 984.13 994.41 984.12 990.56 0.0M
2023-07-06 986.15 986.15 978.23 984.79 0.0M
2023-07-05 994.32 997.15 990.75 993.54 0.0M
2023-07-03 991.48 999.18 991.37 997.80 0.0M
2023-06-30 993.36 993.36 988.91 991.71 0.0M
2023-06-29 981.68 988.31 981.48 987.84 0.0M
2023-06-28 979.45 981.49 975.75 981.47 0.0M
2023-06-27 976.20 981.96 973.52 980.33 0.0M
2023-06-26 966.73 978.09 966.55 975.42 0.0M
2023-06-23 969.21 971.93 965.04 965.89 0.0M
2023-06-22 981.15 981.23 971.85 973.99 0.0M
2023-06-21 983.79 987.07 981.23 983.28 0.0M
2023-06-20 991.66 991.68 984.34 985.84 0.0M
2023-06-16 998.81 998.81 992.64 993.11 0.0M
2023-06-15 990.90 997.60 990.83 997.59 0.0M
2023-06-14 997.00 999.42 988.14 992.15 0.0M
2023-06-13 995.79 1,000.33 993.65 994.81 0.0M
2023-06-12 993.08 995.70 989.69 991.36 0.0M
2023-06-09 996.90 996.93 993.04 994.23 0.0M
2023-06-08 999.48 999.87 993.64 997.82 0.0M
2023-06-07 991.59 1,001.79 990.76 1,000.77 0.0M
2023-06-06 977.69 989.30 977.63 988.08 0.0M
2023-06-05 984.49 984.76 978.28 978.47 0.0M
2023-06-02 971.33 985.26 970.47 983.87 0.0M
2023-06-01 961.60 965.76 957.61 963.63 0.0M
2023-05-31 960.39 961.75 956.07 960.44 0.0M
2023-05-30 963.16 964.08 959.17 961.81 0.0M
2023-05-26 957.96 964.01 957.09 962.61 0.0M
2023-05-25 964.25 964.25 954.79 957.94 0.0M
2023-05-24 975.81 976.02 966.71 967.70 0.0M
2023-05-23 978.06 985.59 977.23 977.41 0.0M
2023-05-22 975.89 980.58 973.25 978.51 0.0M
2023-05-19 981.37 981.73 973.25 974.89 0.0M
2023-05-18 971.33 978.57 969.99 978.22 0.0M
2023-05-17 964.07 973.97 963.00 973.96 0.0M
2023-05-16 969.10 969.85 960.28 960.45 0.0M
2023-05-15 966.03 973.30 966.01 971.18 0.0M
2023-05-12 963.69 963.85 958.78 962.52 0.0M
2023-05-11 961.66 962.31 958.34 960.72 0.0M
2023-05-10 970.83 970.87 960.99 966.68 0.0M
2023-05-09 966.19 968.90 961.83 966.41 0.0M
2023-05-08 977.48 977.79 968.46 970.21 0.0M
2023-05-05 965.56 975.00 965.56 974.96 0.0M
2023-05-04 961.27 961.90 950.56 956.03 0.0M
2023-05-03 974.65 976.68 965.14 965.55 0.0M
2023-05-02 988.24 988.25 968.59 974.41 0.0M
2023-05-01 996.80 999.36 990.99 991.61 0.0M
2023-04-28 990.06 998.73 989.97 998.13 0.0M
2023-04-27 981.98 991.89 981.97 990.80 0.0M
2023-04-26 985.21 987.24 978.51 980.38 0.0M
2023-04-25 991.21 991.77 985.17 985.21 0.0M
2023-04-24 992.95 994.96 991.66 994.17 0.0M
2023-04-21 994.70 994.70 989.09 992.57 0.0M
2023-04-20 994.92 994.92 990.74 993.09 0.0M
2023-04-19 994.31 999.85 992.91 999.00 0.0M
2023-04-18 1,001.34 1,001.72 994.51 997.57 0.0M
2023-04-17 997.06 1,000.90 995.54 1,000.51 0.0M
2023-04-14 1,001.45 1,003.22 992.04 996.50 0.0M
2023-04-13 997.12 1,000.40 994.67 998.90 0.0M
2023-04-12 1,002.68 1,003.30 996.29 996.69 0.0M
2023-04-11 994.66 1,000.19 994.20 998.19 0.0M
2023-04-10 989.72 994.10 986.84 992.35 0.0M
2023-04-06 990.78 991.53 987.82 990.16 0.0M
2023-04-05 987.61 990.53 986.09 988.99 0.0M
2023-04-04 997.26 997.34 983.91 989.52 0.0M
2023-04-03 994.21 998.38 991.19 995.08 0.0M
2023-03-31 982.43 989.68 981.44 989.11 0.0M
2023-03-30 979.62 980.29 974.15 978.18 0.0M
2023-03-29 971.26 974.95 969.72 974.71 0.0M
2023-03-28 958.25 965.51 957.54 965.19 0.0M
2023-03-27 959.74 962.55 956.35 959.61 0.0M
2023-03-24 937.56 951.54 936.59 951.30 0.0M
2023-03-23 957.03 961.28 941.70 942.49 0.0M
2023-03-22 968.31 970.15 954.24 954.26 0.0M
2023-03-21 964.74 971.09 964.73 969.76 0.0M
2023-03-20 957.73 965.38 954.86 954.92 0.0M
2023-03-17 965.15 965.30 952.14 952.57 0.0M
2023-03-16 957.55 970.08 951.59 969.21 0.0M
2023-03-15 967.31 967.75 956.07 963.25 0.0M
2023-03-14 988.43 995.34 976.95 979.92 0.0M
2023-03-13 976.48 987.60 967.15 975.70 0.0M
2023-03-10 1,006.29 1,007.10 987.65 990.30 0.0M
2023-03-09 1,026.62 1,027.09 1,008.95 1,008.96 0.0M
2023-03-08 1,028.27 1,029.38 1,023.01 1,025.94 0.0M
2023-03-07 1,039.89 1,040.30 1,026.85 1,027.47 0.0M
2023-03-06 1,043.04 1,044.89 1,039.06 1,040.21 0.0M
2023-03-03 1,034.94 1,044.18 1,034.26 1,041.69 0.0M
2023-03-02 1,026.32 1,033.97 1,025.65 1,032.89 0.0M
2023-03-01 1,032.88 1,034.31 1,028.38 1,029.91 0.0M
2023-02-28 1,038.09 1,039.13 1,034.14 1,034.67 0.0M
2023-02-27 1,041.32 1,042.43 1,034.83 1,037.95 0.0M
2023-02-24 1,037.43 1,038.72 1,032.87 1,038.11 0.0M
2023-02-23 1,044.30 1,045.47 1,037.16 1,042.63 0.0M
2023-02-22 1,039.08 1,044.45 1,037.34 1,039.42 0.0M
2023-02-21 1,052.95 1,053.02 1,037.76 1,037.88 0.0M
2023-02-17 1,058.51 1,058.52 1,052.48 1,057.66 0.0M
2023-02-16 1,060.16 1,065.28 1,057.51 1,059.95 0.0M
2023-02-15 1,060.13 1,066.68 1,059.18 1,066.68 0.0M
2023-02-14 1,063.13 1,067.06 1,058.50 1,063.66 0.0M
2023-02-13 1,059.47 1,066.31 1,059.07 1,066.31 0.0M
2023-02-10 1,053.49 1,058.46 1,052.20 1,058.36 0.0M
2023-02-09 1,069.23 1,069.46 1,051.04 1,052.25 0.0M
2023-02-08 1,067.50 1,069.00 1,062.64 1,064.67 0.0M
2023-02-07 1,066.05 1,073.40 1,064.17 1,071.18 0.0M
2023-02-06 1,074.36 1,074.39 1,066.19 1,068.67 0.0M
2023-02-03 1,081.83 1,083.10 1,077.03 1,078.58 0.0M
2023-02-02 1,081.18 1,088.57 1,080.12 1,087.31 0.0M
2023-02-01 1,068.77 1,081.64 1,065.53 1,076.84 0.0M
2023-01-31 1,059.59 1,071.37 1,058.89 1,071.37 0.0M
2023-01-30 1,060.87 1,064.64 1,058.03 1,058.60 0.0M
2023-01-27 1,057.62 1,065.97 1,057.14 1,063.38 0.0M
2023-01-26 1,056.94 1,059.83 1,053.06 1,059.83 0.0M
2023-01-25 1,051.64 1,054.44 1,046.40 1,054.09 0.0M
2023-01-24 1,055.62 1,056.48 1,051.19 1,054.16 0.0M
2023-01-23 1,049.54 1,057.71 1,048.75 1,055.64 0.0M
2023-01-20 1,042.45 1,049.14 1,038.66 1,048.94 0.0M
2023-01-19 1,039.96 1,043.03 1,036.91 1,041.14 0.0M
2023-01-18 1,055.03 1,056.28 1,042.63 1,044.20 0.0M
2023-01-17 1,052.83 1,055.16 1,050.52 1,051.99 0.0M
2023-01-13 1,047.47 1,051.66 1,045.72 1,051.11 0.0M
2023-01-12 1,046.10 1,051.17 1,042.25 1,050.41 0.0M
2023-01-11 1,035.53 1,042.58 1,035.52 1,042.57 0.0M
2023-01-10 1,028.46 1,032.22 1,024.31 1,031.64 0.0M
2023-01-09 1,031.40 1,033.95 1,027.75 1,029.01 0.0M
2023-01-06 1,015.34 1,028.68 1,015.34 1,027.70 0.0M
2023-01-05 1,007.10 1,009.98 1,002.95 1,009.64 0.0M
2023-01-04 1,003.99 1,013.04 1,003.84 1,010.63 0.0M
2023-01-03 1,001.62 1,004.40 994.58 1,000.31 0.0M