Nasdaq US Quality Factor

NQFFUSQ
🏛️ usa →
2,523.80
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 1,895.01 1,895.28 1,874.40 1,892.48 0.0M
2022-12-29 1,890.27 1,912.81 1,889.00 1,907.75 0.0M
2022-12-28 1,900.00 1,907.05 1,875.45 1,875.68 0.0M
2022-12-27 1,897.99 1,904.01 1,888.61 1,896.89 0.0M
2022-12-23 1,887.11 1,898.30 1,879.60 1,897.41 0.0M
2022-12-22 1,890.65 1,891.67 1,862.97 1,889.76 0.0M
2022-12-21 1,887.09 1,909.25 1,887.09 1,906.59 0.0M
2022-12-20 1,861.09 1,872.56 1,854.89 1,866.41 0.0M
2022-12-19 1,879.15 1,882.55 1,855.29 1,863.95 0.0M
2022-12-16 1,890.46 1,892.01 1,869.81 1,881.84 0.0M
2022-12-15 1,929.73 1,931.46 1,899.65 1,906.57 0.0M
2022-12-14 1,967.28 1,986.63 1,944.83 1,955.74 0.0M
2022-12-13 1,995.62 2,008.93 1,957.69 1,969.61 0.0M
2022-12-12 1,923.32 1,951.64 1,923.15 1,951.58 0.0M
2022-12-09 1,930.68 1,937.46 1,920.91 1,921.72 0.0M
2022-12-08 1,919.91 1,940.59 1,919.53 1,936.72 0.0M
2022-12-07 1,913.10 1,927.19 1,910.27 1,915.24 0.0M
2022-12-06 1,938.10 1,938.30 1,904.93 1,919.31 0.0M
2022-12-05 1,956.80 1,959.08 1,932.30 1,938.07 0.0M
2022-12-02 1,950.67 1,981.42 1,946.65 1,975.65 0.0M
2022-12-01 1,974.72 1,981.26 1,960.67 1,974.76 0.0M
2022-11-30 1,905.59 1,967.96 1,899.71 1,967.94 0.0M
2022-11-29 1,907.78 1,917.41 1,900.99 1,906.55 0.0M
2022-11-28 1,925.09 1,932.71 1,907.43 1,911.05 0.0M
2022-11-25 1,933.81 1,939.22 1,933.28 1,938.48 0.0M
2022-11-23 1,930.07 1,939.37 1,928.19 1,934.67 0.0M
2022-11-22 1,914.33 1,929.90 1,910.14 1,929.34 0.0M
2022-11-21 1,901.74 1,911.53 1,900.54 1,906.09 0.0M
2022-11-18 1,911.00 1,913.40 1,893.46 1,907.04 0.0M
2022-11-17 1,881.26 1,893.25 1,868.39 1,891.88 0.0M
2022-11-16 1,909.95 1,916.56 1,902.48 1,903.74 0.0M
2022-11-15 1,924.00 1,931.48 1,894.46 1,912.93 0.0M
2022-11-14 1,914.54 1,927.46 1,897.57 1,897.95 0.0M
2022-11-11 1,906.83 1,924.94 1,899.86 1,919.99 0.0M
2022-11-10 1,839.99 1,903.86 1,839.94 1,901.40 0.0M
2022-11-09 1,807.96 1,820.21 1,789.65 1,792.44 0.0M
2022-11-08 1,810.76 1,833.69 1,800.91 1,817.53 0.0M
2022-11-07 1,793.02 1,806.64 1,784.63 1,804.11 0.0M
2022-11-04 1,776.96 1,797.19 1,757.64 1,786.45 0.0M
2022-11-03 1,752.17 1,770.55 1,743.82 1,756.99 0.0M
2022-11-02 1,820.19 1,833.27 1,772.25 1,772.42 0.0M
2022-11-01 1,837.89 1,843.68 1,814.60 1,825.34 0.0M
2022-10-31 1,822.96 1,833.14 1,818.49 1,821.59 0.0M
2022-10-28 1,797.45 1,838.11 1,791.75 1,835.43 0.0M
2022-10-27 1,808.37 1,815.24 1,794.27 1,796.15 0.0M
2022-10-26 1,790.68 1,815.28 1,788.34 1,795.20 0.0M
2022-10-25 1,760.10 1,792.36 1,760.07 1,791.70 0.0M
2022-10-24 1,750.64 1,765.97 1,738.99 1,759.54 0.0M
2022-10-21 1,702.18 1,740.13 1,697.08 1,737.81 0.0M
2022-10-20 1,728.79 1,737.36 1,698.82 1,702.09 0.0M
2022-10-19 1,740.89 1,744.30 1,713.71 1,727.61 0.0M
2022-10-18 1,770.05 1,775.18 1,742.55 1,754.16 0.0M
2022-10-17 1,717.67 1,739.59 1,717.31 1,735.24 0.0M
2022-10-14 1,741.98 1,748.17 1,690.54 1,692.45 0.0M
2022-10-13 1,658.37 1,736.41 1,651.08 1,728.53 0.0M
2022-10-12 1,703.28 1,708.22 1,690.62 1,690.87 0.0M
2022-10-11 1,701.23 1,720.16 1,691.62 1,700.12 0.0M
2022-10-10 1,718.61 1,718.61 1,694.21 1,706.88 0.0M
2022-10-07 1,741.55 1,742.39 1,702.61 1,711.32 0.0M
2022-10-06 1,774.03 1,781.42 1,756.26 1,759.13 0.0M
2022-10-05 1,758.80 1,789.02 1,752.82 1,778.49 0.0M
2022-10-04 1,752.82 1,778.37 1,752.53 1,777.56 0.0M
2022-10-03 1,697.13 1,738.32 1,689.74 1,728.47 0.0M
2022-09-30 1,713.01 1,717.84 1,679.45 1,680.30 0.0M
2022-09-29 1,728.13 1,728.57 1,701.37 1,712.33 0.0M
2022-09-28 1,720.92 1,751.65 1,714.02 1,742.83 0.0M
2022-09-27 1,734.02 1,744.08 1,702.66 1,712.51 0.0M
2022-09-26 1,727.73 1,739.70 1,712.38 1,718.39 0.0M
2022-09-23 1,737.62 1,739.76 1,712.34 1,734.78 0.0M
2022-09-22 1,765.73 1,767.56 1,747.44 1,752.00 0.0M
2022-09-21 1,813.81 1,825.00 1,772.95 1,773.17 0.0M
2022-09-20 1,813.37 1,813.91 1,786.63 1,801.36 0.0M
2022-09-19 1,806.20 1,830.07 1,805.77 1,829.77 0.0M
2022-09-16 1,822.10 1,822.94 1,807.12 1,819.24 0.0M
2022-09-15 1,853.41 1,863.82 1,831.51 1,836.34 0.0M
2022-09-14 1,863.57 1,869.09 1,842.80 1,857.70 0.0M
2022-09-13 1,903.71 1,904.17 1,854.67 1,859.04 0.0M
2022-09-12 1,932.16 1,943.81 1,931.28 1,938.85 0.0M
2022-09-09 1,912.66 1,930.09 1,912.53 1,924.94 0.0M
2022-09-08 1,876.02 1,906.52 1,872.74 1,906.08 0.0M
2022-09-07 1,853.26 1,889.92 1,853.26 1,887.84 0.0M
2022-09-06 1,853.02 1,866.67 1,837.99 1,850.22 0.0M
2022-09-02 1,890.57 1,892.52 1,841.73 1,849.73 0.0M
2022-09-01 1,851.30 1,874.15 1,840.79 1,873.20 0.0M
2022-08-31 1,880.49 1,886.76 1,857.45 1,857.49 0.0M
2022-08-30 1,896.71 1,897.32 1,866.44 1,871.94 0.0M
2022-08-29 1,886.96 1,903.09 1,884.10 1,889.40 0.0M
2022-08-26 1,974.33 1,974.47 1,902.44 1,902.53 0.0M
2022-08-25 1,951.54 1,972.91 1,948.51 1,972.34 0.0M
2022-08-24 1,941.47 1,953.31 1,938.10 1,945.12 0.0M
2022-08-23 1,949.09 1,958.48 1,941.12 1,942.20 0.0M
2022-08-22 1,971.03 1,973.97 1,952.39 1,955.28 0.0M
2022-08-19 2,011.37 2,011.54 1,990.55 1,994.04 0.0M
2022-08-18 2,013.07 2,023.64 2,010.43 2,020.05 0.0M
2022-08-17 2,011.18 2,026.78 2,007.69 2,016.74 0.0M
2022-08-16 2,015.91 2,036.45 2,015.89 2,028.03 0.0M
2022-08-15 2,005.82 2,026.21 2,004.98 2,024.65 0.0M
2022-08-12 1,992.02 2,014.52 1,987.37 2,014.23 0.0M
2022-08-11 1,994.59 2,005.08 1,979.60 1,981.80 0.0M
2022-08-10 1,973.03 1,984.45 1,971.24 1,984.26 0.0M
2022-08-09 1,952.19 1,953.77 1,939.41 1,943.91 0.0M
2022-08-08 1,968.36 1,974.08 1,953.46 1,959.52 0.0M
2022-08-05 1,943.66 1,961.50 1,942.77 1,960.56 0.0M
2022-08-04 1,959.12 1,964.91 1,956.48 1,962.59 0.0M
2022-08-03 1,936.20 1,964.06 1,935.37 1,958.27 0.0M
2022-08-02 1,929.82 1,947.80 1,919.26 1,925.18 0.0M
2022-08-01 1,934.41 1,950.03 1,932.99 1,939.82 0.0M
2022-07-29 1,936.43 1,953.17 1,927.61 1,947.98 0.0M
2022-07-28 1,903.14 1,936.49 1,885.75 1,932.20 0.0M
2022-07-27 1,873.48 1,909.21 1,871.16 1,902.19 0.0M
2022-07-26 1,871.26 1,873.18 1,858.45 1,865.75 0.0M
2022-07-25 1,881.14 1,882.16 1,867.97 1,879.50 0.0M
2022-07-22 1,893.02 1,901.74 1,868.36 1,879.35 0.0M
2022-07-21 1,865.42 1,889.60 1,862.19 1,889.26 0.0M
2022-07-20 1,858.90 1,873.13 1,850.57 1,864.97 0.0M
2022-07-19 1,825.62 1,860.60 1,824.26 1,858.86 0.0M
2022-07-18 1,839.20 1,841.10 1,800.11 1,805.37 0.0M
2022-07-15 1,818.50 1,828.84 1,810.30 1,828.84 0.0M
2022-07-14 1,784.44 1,799.07 1,771.36 1,796.06 0.0M
2022-07-13 1,791.72 1,822.91 1,789.45 1,809.42 0.0M
2022-07-12 1,834.16 1,847.32 1,809.65 1,817.21 0.0M
2022-07-11 1,836.75 1,847.24 1,831.82 1,835.18 0.0M
2022-07-08 1,847.67 1,857.44 1,839.55 1,848.31 0.0M
2022-07-07 1,839.94 1,856.77 1,839.61 1,855.42 0.0M
2022-07-06 1,834.72 1,848.58 1,823.81 1,835.42 0.0M
2022-07-05 1,804.10 1,829.67 1,788.76 1,829.37 0.0M
2022-07-01 1,804.82 1,828.54 1,796.35 1,825.53 0.0M
2022-06-30 1,797.36 1,820.81 1,783.42 1,806.87 0.0M
2022-06-29 1,810.13 1,821.67 1,800.14 1,815.37 0.0M
2022-06-28 1,853.52 1,867.66 1,810.94 1,811.29 0.0M
2022-06-27 1,858.40 1,860.31 1,845.41 1,850.76 0.0M
2022-06-24 1,818.13 1,856.24 1,815.49 1,855.75 0.0M
2022-06-23 1,777.71 1,804.24 1,777.45 1,802.32 0.0M
2022-06-22 1,742.74 1,785.90 1,742.42 1,768.90 0.0M
2022-06-21 1,748.31 1,766.48 1,747.64 1,760.89 0.0M
2022-06-17 1,725.27 1,741.87 1,712.93 1,724.02 0.0M
2022-06-16 1,742.10 1,742.10 1,710.04 1,722.58 0.0M
2022-06-15 1,771.80 1,799.78 1,749.74 1,777.03 0.0M
2022-06-14 1,767.33 1,776.93 1,742.65 1,755.37 0.0M
2022-06-13 1,787.16 1,789.57 1,757.32 1,764.55 0.0M
2022-06-10 1,850.89 1,850.89 1,826.71 1,827.06 0.0M
2022-06-09 1,913.78 1,923.91 1,878.69 1,878.90 0.0M
2022-06-08 1,940.12 1,946.09 1,919.26 1,921.63 0.0M
2022-06-07 1,918.82 1,952.24 1,917.55 1,950.23 0.0M
2022-06-06 1,946.81 1,954.71 1,929.82 1,934.61 0.0M
2022-06-03 1,933.39 1,940.90 1,926.49 1,931.49 0.0M
2022-06-02 1,911.48 1,952.85 1,902.12 1,952.72 0.0M
2022-06-01 1,941.76 1,946.83 1,900.16 1,908.78 0.0M
2022-05-31 1,940.71 1,947.05 1,919.49 1,934.78 0.0M
2022-05-27 1,916.22 1,951.39 1,916.08 1,951.39 0.0M
2022-05-26 1,867.96 1,909.66 1,867.94 1,902.20 0.0M
2022-05-25 1,845.31 1,867.34 1,840.86 1,859.13 0.0M
2022-05-24 1,847.26 1,858.33 1,821.22 1,852.37 0.0M
2022-05-23 1,851.19 1,862.15 1,833.54 1,857.60 0.0M
2022-05-20 1,841.20 1,847.17 1,794.36 1,835.95 0.0M
2022-05-19 1,816.95 1,843.36 1,811.26 1,826.27 0.0M
2022-05-18 1,890.33 1,890.34 1,825.29 1,830.61 0.0M
2022-05-17 1,909.88 1,912.66 1,888.80 1,911.77 0.0M
2022-05-16 1,879.84 1,896.78 1,867.97 1,881.55 0.0M
2022-05-13 1,861.44 1,896.28 1,859.49 1,888.68 0.0M
2022-05-12 1,820.30 1,851.20 1,812.89 1,843.77 0.0M
2022-05-11 1,851.63 1,873.84 1,828.63 1,830.27 0.0M
2022-05-10 1,879.42 1,885.97 1,842.09 1,856.88 0.0M
2022-05-09 1,886.24 1,888.78 1,848.07 1,855.07 0.0M
2022-05-06 1,911.79 1,917.78 1,884.80 1,909.94 0.0M
2022-05-05 1,982.68 1,983.40 1,908.53 1,926.23 0.0M
2022-05-04 1,941.92 2,004.47 1,938.41 2,001.25 0.0M
2022-05-03 1,935.76 1,955.82 1,929.85 1,942.13 0.0M
2022-05-02 1,939.34 1,951.94 1,895.21 1,934.46 0.0M
2022-04-29 2,005.26 2,005.37 1,935.08 1,938.59 0.0M
2022-04-28 2,000.85 2,027.87 1,981.46 2,019.32 0.0M
2022-04-27 1,988.10 2,013.68 1,984.65 1,991.61 0.0M
2022-04-26 2,031.11 2,031.46 1,983.57 1,983.85 0.0M
2022-04-25 2,021.37 2,042.04 1,995.63 2,040.68 0.0M
2022-04-22 2,085.28 2,085.39 2,026.37 2,028.33 0.0M
2022-04-21 2,136.94 2,140.07 2,088.72 2,091.09 0.0M
2022-04-20 2,112.08 2,131.59 2,109.41 2,121.14 0.0M
2022-04-19 2,063.29 2,100.55 2,062.63 2,096.80 0.0M
2022-04-18 2,065.68 2,072.63 2,051.64 2,060.71 0.0M
2022-04-14 2,093.87 2,098.96 2,071.51 2,072.35 0.0M
2022-04-13 2,072.70 2,092.06 2,069.33 2,089.70 0.0M
2022-04-12 2,095.24 2,111.36 2,065.81 2,074.10 0.0M
2022-04-11 2,117.05 2,118.19 2,084.68 2,086.31 0.0M
2022-04-08 2,124.27 2,139.33 2,121.20 2,126.07 0.0M
2022-04-07 2,101.25 2,133.07 2,099.08 2,124.46 0.0M
2022-04-06 2,096.77 2,109.36 2,088.34 2,105.66 0.0M
2022-04-05 2,119.64 2,137.99 2,108.50 2,114.81 0.0M
2022-04-04 2,115.28 2,127.02 2,110.64 2,126.18 0.0M
2022-04-01 2,114.85 2,118.84 2,101.91 2,117.54 0.0M
2022-03-31 2,135.77 2,141.82 2,111.34 2,111.35 0.0M
2022-03-30 2,138.57 2,141.21 2,127.12 2,134.79 0.0M
2022-03-29 2,141.40 2,151.55 2,131.11 2,146.74 0.0M
2022-03-28 2,099.49 2,120.02 2,097.53 2,120.00 0.0M
2022-03-25 2,101.38 2,103.01 2,082.22 2,097.90 0.0M
2022-03-24 2,080.17 2,093.58 2,077.60 2,093.41 0.0M
2022-03-23 2,102.16 2,102.93 2,073.09 2,073.37 0.0M
2022-03-22 2,101.13 2,115.63 2,095.87 2,112.32 0.0M
2022-03-21 2,102.17 2,112.27 2,083.53 2,096.94 0.0M
2022-03-18 2,082.28 2,111.00 2,077.38 2,107.45 0.0M
2022-03-17 2,052.03 2,084.23 2,050.87 2,084.20 0.0M
2022-03-16 2,039.89 2,055.83 2,013.24 2,054.11 0.0M
2022-03-15 1,993.59 2,030.36 1,991.66 2,027.47 0.0M
2022-03-14 1,988.40 2,007.82 1,971.89 1,976.65 0.0M
2022-03-11 2,015.08 2,019.44 1,978.35 1,979.59 0.0M
2022-03-10 2,001.88 2,009.10 1,982.27 2,005.91 0.0M
2022-03-09 2,001.79 2,033.56 2,001.78 2,022.25 0.0M
2022-03-08 2,006.65 2,020.27 1,971.52 1,972.54 0.0M
2022-03-07 2,050.18 2,052.33 2,014.79 2,015.48 0.0M
2022-03-04 2,041.19 2,059.19 2,033.32 2,055.73 0.0M
2022-03-03 2,062.81 2,068.06 2,042.81 2,055.17 0.0M
2022-03-02 2,028.51 2,060.05 2,026.24 2,051.43 0.0M
2022-03-01 2,026.21 2,039.35 2,014.76 2,024.40 0.0M
2022-02-28 2,016.01 2,034.34 2,004.27 2,027.93 0.0M
2022-02-25 1,991.91 2,037.65 1,990.98 2,036.89 0.0M
2022-02-24 1,930.34 1,991.13 1,928.84 1,987.86 0.0M
2022-02-23 2,000.70 2,007.25 1,958.95 1,960.83 0.0M
2022-02-22 2,017.62 2,022.50 1,985.84 1,994.94 0.0M
2022-02-18 2,022.47 2,033.79 2,013.09 2,022.86 0.0M
2022-02-17 2,043.09 2,043.75 2,020.03 2,022.53 0.0M
2022-02-16 2,047.06 2,057.19 2,026.45 2,051.05 0.0M
2022-02-15 2,056.29 2,067.94 2,044.95 2,053.87 0.0M
2022-02-14 2,053.58 2,056.28 2,024.31 2,039.23 0.0M
2022-02-11 2,086.34 2,092.63 2,049.75 2,055.23 0.0M
2022-02-10 2,095.05 2,116.77 2,076.16 2,084.72 0.0M
2022-02-09 2,110.14 2,122.96 2,109.67 2,121.60 0.0M
2022-02-08 2,075.25 2,096.66 2,067.74 2,091.77 0.0M
2022-02-07 2,095.41 2,096.61 2,075.85 2,079.85 0.0M
2022-02-04 2,101.04 2,109.73 2,079.24 2,092.89 0.0M
2022-02-03 2,120.40 2,128.85 2,107.70 2,111.01 0.0M
2022-02-02 2,115.61 2,136.86 2,115.52 2,134.71 0.0M
2022-02-01 2,107.61 2,111.99 2,082.14 2,110.31 0.0M
2022-01-31 2,069.54 2,105.17 2,069.54 2,104.66 0.0M
2022-01-28 2,034.49 2,071.28 2,009.07 2,071.04 0.0M
2022-01-27 2,053.74 2,068.36 2,024.85 2,031.38 0.0M
2022-01-26 2,072.22 2,086.44 2,024.96 2,038.53 0.0M
2022-01-25 2,087.45 2,089.94 2,054.09 2,066.04 0.0M
2022-01-24 2,075.57 2,116.02 2,045.34 2,113.58 0.0M
2022-01-21 2,107.08 2,123.86 2,089.50 2,090.81 0.0M
2022-01-20 2,145.98 2,161.69 2,102.82 2,105.11 0.0M
2022-01-19 2,143.83 2,161.81 2,134.30 2,135.14 0.0M
2022-01-18 2,147.34 2,147.50 2,124.40 2,133.70 0.0M
2022-01-14 2,182.93 2,184.17 2,155.85 2,171.71 0.0M
2022-01-13 2,226.51 2,226.51 2,190.42 2,193.74 0.0M
2022-01-12 2,227.18 2,231.49 2,214.85 2,220.57 0.0M
2022-01-11 2,216.49 2,221.44 2,193.06 2,221.16 0.0M
2022-01-10 2,205.66 2,218.34 2,185.57 2,217.64 0.0M
2022-01-07 2,243.63 2,244.53 2,221.16 2,221.46 0.0M
2022-01-06 2,240.64 2,257.85 2,235.28 2,247.93 0.0M
2022-01-05 2,280.91 2,286.96 2,246.79 2,247.25 0.0M
2022-01-04 2,295.58 2,296.05 2,273.94 2,284.57 0.0M
2022-01-03 2,328.29 2,328.29 2,282.50 2,299.30 0.0M