Nasdaq US Value Factor

NQFFUSV
🏛️ usa →
1,896.63
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 1,415.62 1,423.41 1,410.91 1,422.94 0.0M
2022-12-29 1,409.82 1,429.00 1,408.96 1,426.85 0.0M
2022-12-28 1,426.18 1,428.57 1,402.60 1,402.91 0.0M
2022-12-27 1,422.42 1,428.58 1,415.73 1,425.44 0.0M
2022-12-23 1,415.22 1,424.30 1,408.59 1,424.16 0.0M
2022-12-22 1,416.18 1,416.19 1,391.59 1,415.76 0.0M
2022-12-21 1,426.55 1,433.48 1,423.00 1,428.13 0.0M
2022-12-20 1,408.03 1,421.09 1,406.48 1,412.05 0.0M
2022-12-19 1,423.21 1,430.08 1,399.43 1,407.99 0.0M
2022-12-16 1,424.64 1,430.82 1,408.78 1,423.59 0.0M
2022-12-15 1,449.06 1,449.31 1,432.91 1,438.10 0.0M
2022-12-14 1,482.69 1,494.40 1,463.60 1,470.68 0.0M
2022-12-13 1,518.88 1,523.27 1,477.88 1,485.28 0.0M
2022-12-12 1,461.22 1,485.35 1,457.03 1,484.24 0.0M
2022-12-09 1,459.89 1,476.55 1,457.79 1,463.42 0.0M
2022-12-08 1,467.14 1,474.86 1,460.89 1,465.73 0.0M
2022-12-07 1,453.89 1,473.77 1,452.09 1,461.37 0.0M
2022-12-06 1,474.74 1,480.40 1,448.08 1,460.37 0.0M
2022-12-05 1,493.47 1,495.10 1,467.44 1,473.12 0.0M
2022-12-02 1,491.45 1,505.59 1,490.58 1,503.59 0.0M
2022-12-01 1,516.83 1,521.25 1,500.61 1,505.74 0.0M
2022-11-30 1,484.51 1,514.68 1,466.95 1,514.67 0.0M
2022-11-29 1,474.51 1,488.97 1,472.48 1,487.57 0.0M
2022-11-28 1,487.36 1,494.09 1,467.96 1,471.98 0.0M
2022-11-25 1,495.50 1,503.02 1,495.37 1,500.75 0.0M
2022-11-23 1,484.81 1,497.42 1,484.33 1,495.59 0.0M
2022-11-22 1,474.94 1,488.93 1,474.94 1,488.13 0.0M
2022-11-21 1,460.38 1,466.25 1,453.41 1,464.31 0.0M
2022-11-18 1,475.17 1,476.32 1,453.69 1,466.07 0.0M
2022-11-17 1,437.56 1,456.45 1,434.64 1,455.86 0.0M
2022-11-16 1,475.64 1,478.63 1,456.68 1,459.45 0.0M
2022-11-15 1,503.20 1,508.07 1,475.45 1,485.23 0.0M
2022-11-14 1,499.54 1,507.87 1,480.50 1,480.85 0.0M
2022-11-11 1,485.73 1,512.93 1,477.62 1,506.10 0.0M
2022-11-10 1,441.82 1,476.52 1,441.78 1,474.96 0.0M
2022-11-09 1,418.27 1,428.09 1,399.43 1,400.75 0.0M
2022-11-08 1,430.04 1,442.01 1,414.20 1,429.89 0.0M
2022-11-07 1,422.12 1,427.96 1,407.27 1,427.11 0.0M
2022-11-04 1,411.10 1,426.89 1,394.13 1,413.60 0.0M
2022-11-03 1,383.45 1,398.22 1,370.83 1,389.14 0.0M
2022-11-02 1,419.92 1,446.19 1,400.08 1,400.78 0.0M
2022-11-01 1,432.35 1,436.75 1,418.44 1,427.05 0.0M
2022-10-31 1,417.65 1,425.31 1,411.65 1,417.97 0.0M
2022-10-28 1,393.23 1,425.70 1,387.41 1,425.14 0.0M
2022-10-27 1,398.55 1,410.74 1,386.94 1,388.19 0.0M
2022-10-26 1,394.11 1,405.32 1,387.71 1,389.70 0.0M
2022-10-25 1,356.20 1,390.83 1,356.09 1,387.07 0.0M
2022-10-24 1,347.02 1,364.33 1,344.14 1,359.85 0.0M
2022-10-21 1,305.38 1,343.15 1,300.74 1,342.38 0.0M
2022-10-20 1,319.62 1,339.33 1,303.00 1,306.21 0.0M
2022-10-19 1,329.65 1,338.44 1,311.24 1,319.22 0.0M
2022-10-18 1,339.64 1,349.57 1,321.73 1,335.85 0.0M
2022-10-17 1,320.43 1,331.02 1,311.09 1,316.16 0.0M
2022-10-14 1,329.74 1,339.40 1,297.33 1,298.59 0.0M
2022-10-13 1,259.96 1,327.71 1,247.80 1,322.89 0.0M
2022-10-12 1,280.04 1,291.55 1,271.98 1,277.14 0.0M
2022-10-11 1,278.02 1,303.81 1,269.09 1,282.20 0.0M
2022-10-10 1,296.98 1,297.49 1,274.22 1,282.82 0.0M
2022-10-07 1,311.26 1,311.67 1,282.34 1,288.95 0.0M
2022-10-06 1,332.49 1,342.20 1,319.95 1,324.12 0.0M
2022-10-05 1,329.23 1,346.77 1,324.21 1,340.06 0.0M
2022-10-04 1,311.44 1,345.64 1,311.31 1,345.27 0.0M
2022-10-03 1,271.12 1,299.76 1,259.52 1,294.00 0.0M
2022-09-30 1,263.72 1,278.13 1,251.44 1,252.63 0.0M
2022-09-29 1,273.15 1,273.39 1,251.94 1,263.52 0.0M
2022-09-28 1,259.21 1,292.11 1,255.78 1,285.78 0.0M
2022-09-27 1,261.74 1,270.94 1,243.97 1,253.89 0.0M
2022-09-26 1,269.01 1,277.73 1,246.98 1,250.80 0.0M
2022-09-23 1,290.62 1,291.89 1,261.41 1,278.05 0.0M
2022-09-22 1,327.71 1,328.47 1,307.60 1,308.16 0.0M
2022-09-21 1,357.07 1,360.48 1,322.03 1,322.25 0.0M
2022-09-20 1,355.47 1,355.70 1,336.88 1,347.14 0.0M
2022-09-19 1,337.16 1,367.43 1,337.16 1,367.04 0.0M
2022-09-16 1,354.00 1,354.98 1,338.68 1,350.08 0.0M
2022-09-15 1,363.48 1,377.76 1,358.48 1,362.85 0.0M
2022-09-14 1,377.02 1,380.14 1,352.04 1,364.59 0.0M
2022-09-13 1,402.55 1,407.80 1,368.39 1,372.43 0.0M
2022-09-12 1,427.86 1,436.76 1,422.41 1,428.04 0.0M
2022-09-09 1,408.48 1,421.30 1,406.50 1,417.18 0.0M
2022-09-08 1,377.81 1,399.12 1,372.86 1,398.60 0.0M
2022-09-07 1,359.39 1,388.01 1,357.64 1,385.80 0.0M
2022-09-06 1,383.11 1,385.32 1,360.41 1,365.46 0.0M
2022-09-02 1,395.72 1,407.13 1,372.28 1,377.86 0.0M
2022-09-01 1,376.18 1,380.37 1,359.36 1,379.83 0.0M
2022-08-31 1,396.92 1,402.36 1,383.49 1,383.59 0.0M
2022-08-30 1,419.00 1,419.87 1,393.67 1,398.25 0.0M
2022-08-29 1,413.29 1,431.15 1,410.00 1,418.38 0.0M
2022-08-26 1,471.04 1,471.47 1,424.12 1,424.25 0.0M
2022-08-25 1,449.84 1,468.59 1,448.20 1,468.19 0.0M
2022-08-24 1,436.04 1,448.60 1,433.70 1,445.11 0.0M
2022-08-23 1,437.82 1,449.41 1,437.18 1,438.92 0.0M
2022-08-22 1,442.50 1,442.81 1,430.86 1,433.28 0.0M
2022-08-19 1,472.44 1,473.37 1,459.28 1,461.72 0.0M
2022-08-18 1,475.51 1,480.10 1,469.18 1,478.46 0.0M
2022-08-17 1,469.76 1,482.16 1,464.37 1,473.48 0.0M
2022-08-16 1,474.34 1,490.23 1,474.34 1,484.43 0.0M
2022-08-15 1,463.89 1,476.90 1,459.69 1,474.48 0.0M
2022-08-12 1,463.88 1,481.15 1,462.43 1,480.80 0.0M
2022-08-11 1,450.57 1,468.62 1,450.57 1,458.60 0.0M
2022-08-10 1,426.56 1,441.19 1,426.56 1,438.21 0.0M
2022-08-09 1,405.68 1,414.40 1,402.45 1,408.38 0.0M
2022-08-08 1,402.94 1,414.41 1,401.43 1,402.23 0.0M
2022-08-05 1,381.41 1,398.60 1,378.85 1,395.53 0.0M
2022-08-04 1,396.22 1,400.62 1,390.37 1,391.06 0.0M
2022-08-03 1,397.08 1,402.70 1,389.21 1,398.66 0.0M
2022-08-02 1,403.35 1,410.74 1,390.33 1,390.78 0.0M
2022-08-01 1,401.91 1,407.62 1,392.54 1,405.25 0.0M
2022-07-29 1,394.66 1,413.42 1,393.10 1,410.77 0.0M
2022-07-28 1,399.31 1,401.55 1,370.37 1,392.63 0.0M
2022-07-27 1,379.08 1,400.22 1,370.52 1,395.21 0.0M
2022-07-26 1,381.69 1,388.71 1,374.45 1,377.45 0.0M
2022-07-25 1,380.75 1,392.31 1,374.90 1,387.63 0.0M
2022-07-22 1,384.95 1,390.13 1,363.77 1,372.77 0.0M
2022-07-21 1,373.68 1,382.41 1,356.39 1,382.39 0.0M
2022-07-20 1,378.80 1,389.45 1,372.57 1,387.00 0.0M
2022-07-19 1,361.99 1,387.59 1,361.99 1,384.16 0.0M
2022-07-18 1,367.08 1,374.61 1,347.04 1,350.84 0.0M
2022-07-15 1,340.84 1,355.25 1,331.43 1,354.63 0.0M
2022-07-14 1,321.73 1,325.03 1,308.42 1,322.07 0.0M
2022-07-13 1,347.32 1,356.61 1,333.72 1,349.01 0.0M
2022-07-12 1,352.21 1,376.98 1,352.21 1,361.22 0.0M
2022-07-11 1,361.28 1,372.30 1,359.26 1,362.29 0.0M
2022-07-08 1,382.22 1,382.94 1,366.70 1,371.10 0.0M
2022-07-07 1,369.21 1,380.35 1,367.21 1,375.56 0.0M
2022-07-06 1,351.70 1,361.61 1,332.74 1,352.71 0.0M
2022-07-05 1,351.52 1,356.48 1,326.35 1,356.29 0.0M
2022-07-01 1,355.12 1,376.84 1,341.53 1,373.93 0.0M
2022-06-30 1,349.78 1,369.23 1,341.90 1,355.99 0.0M
2022-06-29 1,387.60 1,387.86 1,362.17 1,367.84 0.0M
2022-06-28 1,405.64 1,421.63 1,382.19 1,383.67 0.0M
2022-06-27 1,393.72 1,399.81 1,384.50 1,392.64 0.0M
2022-06-24 1,355.37 1,389.73 1,353.47 1,387.08 0.0M
2022-06-23 1,360.73 1,365.25 1,331.70 1,344.88 0.0M
2022-06-22 1,348.29 1,370.04 1,347.56 1,357.61 0.0M
2022-06-21 1,364.40 1,372.73 1,358.57 1,368.17 0.0M
2022-06-17 1,344.73 1,356.14 1,324.12 1,340.73 0.0M
2022-06-16 1,371.71 1,371.71 1,333.54 1,344.30 0.0M
2022-06-15 1,402.13 1,413.42 1,375.33 1,397.29 0.0M
2022-06-14 1,397.30 1,410.63 1,379.91 1,390.65 0.0M
2022-06-13 1,422.93 1,424.65 1,382.37 1,389.14 0.0M
2022-06-10 1,470.40 1,472.38 1,449.86 1,450.83 0.0M
2022-06-09 1,523.32 1,525.06 1,494.19 1,494.25 0.0M
2022-06-08 1,542.38 1,547.06 1,524.69 1,528.21 0.0M
2022-06-07 1,524.00 1,551.71 1,521.94 1,550.61 0.0M
2022-06-06 1,533.12 1,544.60 1,525.89 1,534.67 0.0M
2022-06-03 1,533.99 1,537.92 1,522.06 1,523.99 0.0M
2022-06-02 1,533.85 1,542.19 1,515.07 1,542.14 0.0M
2022-06-01 1,557.55 1,561.33 1,517.97 1,533.13 0.0M
2022-05-31 1,552.36 1,565.94 1,542.47 1,552.77 0.0M
2022-05-27 1,529.61 1,558.29 1,529.33 1,558.26 0.0M
2022-05-26 1,513.67 1,531.06 1,513.61 1,525.79 0.0M
2022-05-25 1,480.35 1,511.53 1,479.77 1,505.04 0.0M
2022-05-24 1,480.94 1,487.48 1,452.08 1,483.96 0.0M
2022-05-23 1,475.28 1,495.48 1,469.23 1,486.98 0.0M
2022-05-20 1,474.76 1,477.95 1,425.96 1,457.95 0.0M
2022-05-19 1,455.68 1,480.23 1,448.73 1,463.97 0.0M
2022-05-18 1,517.73 1,517.98 1,469.38 1,475.25 0.0M
2022-05-17 1,513.75 1,533.45 1,511.43 1,531.72 0.0M
2022-05-16 1,488.92 1,501.36 1,474.21 1,490.36 0.0M
2022-05-13 1,474.51 1,494.41 1,473.16 1,486.59 0.0M
2022-05-12 1,462.24 1,472.00 1,435.12 1,460.32 0.0M
2022-05-11 1,488.71 1,511.70 1,465.75 1,466.94 0.0M
2022-05-10 1,498.98 1,509.63 1,463.12 1,482.45 0.0M
2022-05-09 1,511.15 1,517.35 1,480.32 1,485.77 0.0M
2022-05-06 1,528.68 1,532.20 1,507.69 1,526.16 0.0M
2022-05-05 1,552.44 1,557.10 1,513.52 1,530.74 0.0M
2022-05-04 1,516.76 1,569.01 1,515.81 1,567.02 0.0M
2022-05-03 1,498.27 1,525.94 1,495.66 1,515.51 0.0M
2022-05-02 1,486.16 1,497.82 1,462.16 1,491.22 0.0M
2022-04-29 1,520.85 1,525.95 1,477.68 1,480.33 0.0M
2022-04-28 1,512.70 1,528.27 1,493.24 1,523.44 0.0M
2022-04-27 1,502.63 1,516.58 1,486.86 1,502.23 0.0M
2022-04-26 1,520.37 1,533.55 1,498.92 1,498.97 0.0M
2022-04-25 1,518.02 1,532.68 1,487.11 1,528.55 0.0M
2022-04-22 1,572.56 1,572.56 1,532.42 1,533.54 0.0M
2022-04-21 1,613.53 1,617.98 1,578.65 1,580.86 0.0M
2022-04-20 1,596.68 1,607.28 1,591.66 1,601.31 0.0M
2022-04-19 1,578.57 1,593.25 1,576.42 1,589.80 0.0M
2022-04-18 1,557.19 1,579.19 1,557.15 1,574.17 0.0M
2022-04-14 1,563.07 1,574.06 1,560.30 1,561.23 0.0M
2022-04-13 1,546.68 1,563.93 1,543.15 1,562.44 0.0M
2022-04-12 1,557.07 1,571.65 1,544.44 1,549.44 0.0M
2022-04-11 1,556.41 1,575.34 1,549.97 1,551.87 0.0M
2022-04-08 1,546.64 1,563.45 1,543.30 1,557.46 0.0M
2022-04-07 1,535.98 1,544.53 1,515.06 1,537.56 0.0M
2022-04-06 1,532.92 1,540.76 1,528.97 1,534.54 0.0M
2022-04-05 1,544.26 1,556.45 1,534.27 1,536.60 0.0M
2022-04-04 1,555.05 1,555.24 1,536.91 1,546.18 0.0M
2022-04-01 1,563.90 1,567.80 1,546.29 1,558.09 0.0M
2022-03-31 1,576.14 1,587.10 1,555.43 1,555.44 0.0M
2022-03-30 1,590.16 1,592.96 1,576.24 1,583.30 0.0M
2022-03-29 1,588.57 1,591.86 1,573.62 1,587.49 0.0M
2022-03-28 1,585.40 1,585.66 1,568.74 1,580.08 0.0M
2022-03-25 1,572.15 1,591.78 1,572.14 1,591.62 0.0M
2022-03-24 1,558.62 1,574.91 1,554.78 1,572.29 0.0M
2022-03-23 1,568.69 1,569.59 1,552.51 1,552.76 0.0M
2022-03-22 1,566.16 1,579.32 1,563.15 1,570.17 0.0M
2022-03-21 1,558.63 1,567.83 1,546.04 1,554.06 0.0M
2022-03-18 1,539.75 1,548.24 1,525.32 1,547.55 0.0M
2022-03-17 1,519.63 1,543.92 1,513.28 1,543.79 0.0M
2022-03-16 1,512.48 1,529.60 1,498.89 1,526.03 0.0M
2022-03-15 1,497.14 1,507.26 1,483.47 1,502.50 0.0M
2022-03-14 1,496.41 1,510.83 1,485.06 1,494.85 0.0M
2022-03-11 1,495.75 1,508.82 1,483.12 1,484.06 0.0M
2022-03-10 1,473.32 1,490.63 1,470.70 1,488.89 0.0M
2022-03-09 1,483.12 1,498.49 1,483.12 1,486.36 0.0M
2022-03-08 1,471.93 1,497.81 1,461.06 1,461.47 0.0M
2022-03-07 1,494.96 1,498.74 1,459.30 1,459.90 0.0M
2022-03-04 1,499.66 1,503.17 1,486.45 1,502.53 0.0M
2022-03-03 1,521.81 1,527.95 1,504.06 1,519.59 0.0M
2022-03-02 1,481.62 1,522.13 1,481.06 1,516.40 0.0M
2022-03-01 1,501.07 1,504.58 1,456.55 1,465.82 0.0M
2022-02-28 1,494.64 1,511.96 1,488.61 1,507.72 0.0M
2022-02-25 1,478.08 1,523.23 1,478.08 1,520.00 0.0M
2022-02-24 1,459.54 1,474.25 1,433.88 1,470.76 0.0M
2022-02-23 1,515.80 1,522.51 1,484.73 1,488.07 0.0M
2022-02-22 1,521.34 1,524.43 1,496.13 1,508.00 0.0M
2022-02-18 1,518.29 1,536.40 1,514.51 1,521.51 0.0M
2022-02-17 1,539.24 1,541.35 1,518.81 1,523.74 0.0M
2022-02-16 1,539.55 1,558.56 1,539.55 1,550.30 0.0M
2022-02-15 1,532.99 1,550.21 1,532.25 1,548.49 0.0M
2022-02-14 1,549.08 1,549.37 1,517.09 1,526.67 0.0M
2022-02-11 1,555.26 1,576.85 1,541.03 1,548.37 0.0M
2022-02-10 1,563.30 1,586.08 1,550.20 1,557.06 0.0M
2022-02-09 1,566.74 1,577.35 1,566.47 1,569.92 0.0M
2022-02-08 1,548.03 1,564.86 1,543.44 1,562.36 0.0M
2022-02-07 1,531.28 1,551.45 1,528.15 1,540.49 0.0M
2022-02-04 1,519.12 1,540.28 1,510.69 1,527.67 0.0M
2022-02-03 1,538.80 1,543.41 1,521.73 1,523.36 0.0M
2022-02-02 1,522.29 1,541.12 1,517.17 1,538.92 0.0M
2022-02-01 1,503.46 1,525.21 1,497.75 1,523.67 0.0M
2022-01-31 1,485.12 1,507.40 1,476.68 1,506.81 0.0M
2022-01-28 1,479.25 1,496.92 1,464.03 1,496.59 0.0M
2022-01-27 1,502.34 1,525.44 1,474.99 1,485.54 0.0M
2022-01-26 1,501.16 1,520.33 1,472.61 1,490.10 0.0M
2022-01-25 1,479.40 1,502.48 1,447.63 1,491.79 0.0M
2022-01-24 1,467.64 1,498.18 1,435.47 1,494.54 0.0M
2022-01-21 1,509.90 1,512.45 1,480.13 1,484.39 0.0M
2022-01-20 1,538.68 1,558.37 1,513.34 1,515.29 0.0M
2022-01-19 1,574.17 1,574.73 1,535.26 1,535.98 0.0M
2022-01-18 1,591.95 1,594.03 1,563.84 1,568.43 0.0M
2022-01-14 1,573.85 1,595.60 1,566.78 1,594.79 0.0M
2022-01-13 1,578.12 1,594.92 1,577.39 1,583.19 0.0M
2022-01-12 1,575.41 1,581.05 1,561.77 1,572.11 0.0M
2022-01-11 1,559.78 1,572.02 1,548.37 1,571.75 0.0M
2022-01-10 1,563.09 1,564.28 1,538.93 1,554.25 0.0M
2022-01-07 1,541.94 1,560.79 1,539.42 1,558.31 0.0M
2022-01-06 1,538.12 1,544.73 1,525.03 1,538.06 0.0M
2022-01-05 1,540.98 1,553.99 1,522.26 1,522.29 0.0M
2022-01-04 1,507.65 1,538.32 1,507.65 1,533.75 0.0M
2022-01-03 1,481.03 1,499.31 1,481.03 1,494.56 0.0M