NQ OMX Global Water

🏛️ usa →
2,381.80
Last Update: 2025-09-29
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 2,321.62 2,332.95 2,316.92 2,328.03 0.0M
2021-12-30 2,330.08 2,333.53 2,320.00 2,320.49 0.0M
2021-12-29 2,311.46 2,331.78 2,310.32 2,329.45 0.0M
2021-12-28 2,299.76 2,311.21 2,299.52 2,310.14 0.0M
2021-12-27 2,275.99 2,298.51 2,275.63 2,296.84 0.0M
2021-12-24 2,278.15 2,282.58 2,276.23 2,277.87 0.0M
2021-12-23 2,264.16 2,284.98 2,264.16 2,277.71 0.0M
2021-12-22 2,234.89 2,264.70 2,234.44 2,262.46 0.0M
2021-12-21 2,220.32 2,237.45 2,220.17 2,235.09 0.0M
2021-12-20 2,229.15 2,229.61 2,197.30 2,215.90 0.0M
2021-12-17 2,267.60 2,267.60 2,230.88 2,236.64 0.0M
2021-12-16 2,262.56 2,281.86 2,262.49 2,269.10 0.0M
2021-12-15 2,230.29 2,264.16 2,229.31 2,259.88 0.0M
2021-12-14 2,265.98 2,271.82 2,225.57 2,232.35 0.0M
2021-12-13 2,268.37 2,274.64 2,263.34 2,266.72 0.0M
2021-12-10 2,265.87 2,272.76 2,258.50 2,267.53 0.0M
2021-12-09 2,269.51 2,279.00 2,264.94 2,266.46 0.0M
2021-12-08 2,264.25 2,274.98 2,262.50 2,269.95 0.0M
2021-12-07 2,217.99 2,266.03 2,217.90 2,258.92 0.0M
2021-12-06 2,190.85 2,219.60 2,189.92 2,212.70 0.0M
2021-12-03 2,200.60 2,216.26 2,180.65 2,191.44 0.0M
2021-12-02 2,191.70 2,204.54 2,179.68 2,200.46 0.0M
2021-12-01 2,191.81 2,226.68 2,187.33 2,192.92 0.0M
2021-11-30 2,226.25 2,233.98 2,183.12 2,183.27 0.0M
2021-11-29 2,211.91 2,231.80 2,208.02 2,224.40 0.0M
2021-11-26 2,238.86 2,239.65 2,210.07 2,213.22 0.0M
2021-11-25 2,241.37 2,247.37 2,240.38 2,244.30 0.0M
2021-11-24 2,243.13 2,249.21 2,226.00 2,239.01 0.0M
2021-11-23 2,265.36 2,267.77 2,237.36 2,245.08 0.0M
2021-11-22 2,279.32 2,283.45 2,265.72 2,267.20 0.0M
2021-11-19 2,273.82 2,287.39 2,269.15 2,284.61 0.0M
2021-11-18 2,270.66 2,278.49 2,268.64 2,275.42 0.0M
2021-11-17 2,272.06 2,275.51 2,266.72 2,269.97 0.0M
2021-11-16 2,278.24 2,283.49 2,264.55 2,276.75 0.0M
2021-11-15 2,285.44 2,289.93 2,274.18 2,279.18 0.0M
2021-11-12 2,261.49 2,285.01 2,261.16 2,283.25 0.0M
2021-11-11 2,254.77 2,265.29 2,253.78 2,262.45 0.0M
2021-11-10 2,257.01 2,260.10 2,250.32 2,257.92 0.0M
2021-11-09 2,256.91 2,263.26 2,251.50 2,255.86 0.0M
2021-11-08 2,237.49 2,257.93 2,237.05 2,257.71 0.0M
2021-11-05 2,246.81 2,249.05 2,229.19 2,235.27 0.0M
2021-11-04 2,232.50 2,253.76 2,232.13 2,250.03 0.0M
2021-11-03 2,241.71 2,243.16 2,213.84 2,229.39 0.0M
2021-11-02 2,230.18 2,242.51 2,226.60 2,241.53 0.0M
2021-11-01 2,221.62 2,239.37 2,220.23 2,229.90 0.0M
2021-10-29 2,229.73 2,230.86 2,216.57 2,223.56 0.0M
2021-10-28 2,207.53 2,232.89 2,200.75 2,228.84 0.0M
2021-10-27 2,218.24 2,223.53 2,206.03 2,206.04 0.0M
2021-10-26 2,215.02 2,225.61 2,214.33 2,218.42 0.0M
2021-10-25 2,219.30 2,223.04 2,203.70 2,215.15 0.0M
2021-10-22 2,209.60 2,223.00 2,207.64 2,218.72 0.0M
2021-10-21 2,203.72 2,209.31 2,189.88 2,209.22 0.0M
2021-10-20 2,184.78 2,206.38 2,181.63 2,203.39 0.0M
2021-10-19 2,171.59 2,187.49 2,171.33 2,184.72 0.0M
2021-10-18 2,165.82 2,169.99 2,153.59 2,167.32 0.0M
2021-10-15 2,160.22 2,175.33 2,159.88 2,167.70 0.0M
2021-10-14 2,125.63 2,156.41 2,124.75 2,156.19 0.0M
2021-10-13 2,108.16 2,127.57 2,102.27 2,122.39 0.0M
2021-10-12 2,100.98 2,109.19 2,092.33 2,102.84 0.0M
2021-10-11 2,113.41 2,117.10 2,101.34 2,103.52 0.0M
2021-10-08 2,126.90 2,128.87 2,109.59 2,113.49 0.0M
2021-10-07 2,117.39 2,139.93 2,115.64 2,127.30 0.0M
2021-10-06 2,123.99 2,124.23 2,092.65 2,114.70 0.0M
2021-10-05 2,103.76 2,133.09 2,103.20 2,124.47 0.0M
2021-10-04 2,119.59 2,129.61 2,101.70 2,106.94 0.0M
2021-10-01 2,118.19 2,130.11 2,106.46 2,122.37 0.0M
2021-09-30 2,144.65 2,156.16 2,122.03 2,122.50 0.0M
2021-09-29 2,138.22 2,154.28 2,137.85 2,143.85 0.0M
2021-09-28 2,200.55 2,200.96 2,140.07 2,142.20 0.0M
2021-09-27 2,232.54 2,236.70 2,200.55 2,201.97 0.0M
2021-09-24 2,253.64 2,254.40 2,231.11 2,236.15 0.0M
2021-09-23 2,237.07 2,262.52 2,236.56 2,255.93 0.0M
2021-09-22 2,231.14 2,248.85 2,225.52 2,240.42 0.0M
2021-09-21 2,227.53 2,241.83 2,226.73 2,232.64 0.0M
2021-09-20 2,247.61 2,248.45 2,218.20 2,233.26 0.0M
2021-09-17 2,281.50 2,284.67 2,249.15 2,251.72 0.0M
2021-09-16 2,292.17 2,295.03 2,279.99 2,283.35 0.0M
2021-09-15 2,297.88 2,300.15 2,285.85 2,294.06 0.0M
2021-09-14 2,291.94 2,304.34 2,290.89 2,297.78 0.0M
2021-09-13 2,300.93 2,318.81 2,285.12 2,290.91 0.0M
2021-09-10 2,311.03 2,319.96 2,303.74 2,306.10 0.0M
2021-09-09 2,313.55 2,320.44 2,304.88 2,306.93 0.0M
2021-09-08 2,317.39 2,318.33 2,302.63 2,314.30 0.0M
2021-09-07 2,330.16 2,330.76 2,312.35 2,315.52 0.0M
2021-09-06 2,325.33 2,330.58 2,324.45 2,328.42 0.0M
2021-09-03 2,332.62 2,336.19 2,320.00 2,327.30 0.0M
2021-09-02 2,307.71 2,332.55 2,307.63 2,332.55 0.0M
2021-09-01 2,288.30 2,307.25 2,286.99 2,305.57 0.0M
2021-08-31 2,282.65 2,300.43 2,282.17 2,289.20 0.0M
2021-08-30 2,272.07 2,287.54 2,271.47 2,284.66 0.0M
2021-08-27 2,258.92 2,276.84 2,257.99 2,268.38 0.0M
2021-08-26 2,271.50 2,271.85 2,254.55 2,259.10 0.0M
2021-08-25 2,267.42 2,273.79 2,259.58 2,270.61 0.0M
2021-08-24 2,265.25 2,271.70 2,260.42 2,268.92 0.0M
2021-08-23 2,259.45 2,266.96 2,255.56 2,263.68 0.0M
2021-08-20 2,234.91 2,255.10 2,228.63 2,252.44 0.0M
2021-08-19 2,234.01 2,236.47 2,217.68 2,235.92 0.0M
2021-08-18 2,254.11 2,256.43 2,237.50 2,238.32 0.0M
2021-08-17 2,265.59 2,268.45 2,245.36 2,253.87 0.0M
2021-08-16 2,261.89 2,268.29 2,252.71 2,268.29 0.0M
2021-08-13 2,255.75 2,266.06 2,254.35 2,264.71 0.0M
2021-08-12 2,251.53 2,256.97 2,250.31 2,256.97 0.0M
2021-08-11 2,234.21 2,252.00 2,232.76 2,251.75 0.0M
2021-08-10 2,228.20 2,240.19 2,226.94 2,232.96 0.0M
2021-08-09 2,231.98 2,235.58 2,225.62 2,227.78 0.0M
2021-08-06 2,241.00 2,242.85 2,233.26 2,235.78 0.0M
2021-08-05 2,252.88 2,262.98 2,241.95 2,246.05 0.0M
2021-08-04 2,250.47 2,263.74 2,246.69 2,253.28 0.0M
2021-08-03 2,233.16 2,251.10 2,227.50 2,249.25 0.0M
2021-08-02 2,230.01 2,239.57 2,228.05 2,233.86 0.0M
2021-07-30 2,231.08 2,232.04 2,221.91 2,228.49 0.0M
2021-07-29 2,209.05 2,233.64 2,208.77 2,232.52 0.0M
2021-07-28 2,200.45 2,208.99 2,195.48 2,202.95 0.0M
2021-07-27 2,193.33 2,202.36 2,181.71 2,202.19 0.0M
2021-07-26 2,199.03 2,199.59 2,188.20 2,194.23 0.0M
2021-07-23 2,176.35 2,196.38 2,175.81 2,196.07 0.0M
2021-07-22 2,162.20 2,177.84 2,161.74 2,174.58 0.0M
2021-07-21 2,151.40 2,162.95 2,151.13 2,159.49 0.0M
2021-07-20 2,128.93 2,152.54 2,125.16 2,147.73 0.0M
2021-07-19 2,156.35 2,157.86 2,120.08 2,129.51 0.0M
2021-07-16 2,157.64 2,167.58 2,156.34 2,161.17 0.0M
2021-07-15 2,164.51 2,166.57 2,152.60 2,161.03 0.0M
2021-07-14 2,165.07 2,168.91 2,156.07 2,166.38 0.0M
2021-07-13 2,168.15 2,170.13 2,151.07 2,166.47 0.0M
2021-07-12 2,151.23 2,165.11 2,147.69 2,164.43 0.0M
2021-07-09 2,119.95 2,146.47 2,119.48 2,143.67 0.0M
2021-07-08 2,146.22 2,147.94 2,118.30 2,125.88 0.0M
2021-07-07 2,123.10 2,148.95 2,122.77 2,147.39 0.0M
2021-07-06 2,126.15 2,128.04 2,112.83 2,124.25 0.0M
2021-07-05 2,126.13 2,127.61 2,121.26 2,125.36 0.0M
2021-07-02 2,115.34 2,129.36 2,114.73 2,125.09 0.0M
2021-07-01 2,104.85 2,116.32 2,100.39 2,116.32 0.0M
2021-06-30 2,118.15 2,120.00 2,099.99 2,104.66 0.0M
2021-06-29 2,115.51 2,123.06 2,114.91 2,119.11 0.0M
2021-06-28 2,108.71 2,118.94 2,107.89 2,118.69 0.0M
2021-06-25 2,105.46 2,117.68 2,103.31 2,110.37 0.0M
2021-06-24 2,098.65 2,110.36 2,097.92 2,103.47 0.0M
2021-06-23 2,110.21 2,116.53 2,101.52 2,102.79 0.0M
2021-06-22 2,099.89 2,114.99 2,096.68 2,108.54 0.0M
2021-06-21 2,063.49 2,096.08 2,058.92 2,094.67 0.0M
2021-06-18 2,097.47 2,100.42 2,068.61 2,068.61 0.0M
2021-06-17 2,105.97 2,106.20 2,088.37 2,099.31 0.0M
2021-06-16 2,125.60 2,133.01 2,106.36 2,116.93 0.0M
2021-06-15 2,117.82 2,126.71 2,117.74 2,124.41 0.0M
2021-06-14 2,109.75 2,117.13 2,109.22 2,116.57 0.0M
2021-06-11 2,100.94 2,111.27 2,100.63 2,109.97 0.0M
2021-06-10 2,099.78 2,103.68 2,093.79 2,099.95 0.0M
2021-06-09 2,103.86 2,104.40 2,098.13 2,098.98 0.0M
2021-06-08 2,096.54 2,105.19 2,095.30 2,103.74 0.0M
2021-06-07 2,099.07 2,107.75 2,097.82 2,098.01 0.0M
2021-06-04 2,089.17 2,101.56 2,087.50 2,100.63 0.0M
2021-06-03 2,099.76 2,102.29 2,084.98 2,089.93 0.0M
2021-06-02 2,102.57 2,105.34 2,097.29 2,100.51 0.0M
2021-06-01 2,099.81 2,117.01 2,098.02 2,102.37 0.0M
2021-05-31 2,104.00 2,104.14 2,097.97 2,099.38 0.0M
2021-05-28 2,103.30 2,111.81 2,102.16 2,102.94 0.0M
2021-05-27 2,090.86 2,103.24 2,088.95 2,101.20 0.0M
2021-05-26 2,096.57 2,102.11 2,089.85 2,093.01 0.0M
2021-05-25 2,086.06 2,096.70 2,085.52 2,093.24 0.0M
2021-05-24 2,076.76 2,088.97 2,075.39 2,085.62 0.0M
2021-05-21 2,073.24 2,083.14 2,071.39 2,076.51 0.0M
2021-05-20 2,043.50 2,076.41 2,043.09 2,072.27 0.0M
2021-05-19 2,056.29 2,060.15 2,031.07 2,046.39 0.0M
2021-05-18 2,062.19 2,071.12 2,057.80 2,058.60 0.0M
2021-05-17 2,069.38 2,075.16 2,055.59 2,056.38 0.0M
2021-05-14 2,047.29 2,075.39 2,047.08 2,070.33 0.0M
2021-05-13 2,020.59 2,049.96 2,007.93 2,044.25 0.0M
2021-05-12 2,056.46 2,065.82 2,017.37 2,020.76 0.0M
2021-05-11 2,088.94 2,089.22 2,050.61 2,060.74 0.0M
2021-05-10 2,091.61 2,103.14 2,088.11 2,095.28 0.0M
2021-05-07 2,073.98 2,093.34 2,072.58 2,088.83 0.0M
2021-05-06 2,061.08 2,074.35 2,060.41 2,073.60 0.0M
2021-05-05 2,046.56 2,060.99 2,044.65 2,059.59 0.0M
2021-05-04 2,043.86 2,050.46 2,035.49 2,045.65 0.0M
2021-05-03 2,039.34 2,049.84 2,038.18 2,047.25 0.0M
2021-04-30 2,057.67 2,059.47 2,034.07 2,041.45 0.0M
2021-04-29 2,054.46 2,061.10 2,048.64 2,058.95 0.0M
2021-04-28 2,051.73 2,055.85 2,047.85 2,050.13 0.0M
2021-04-27 2,052.03 2,054.73 2,045.28 2,053.82 0.0M
2021-04-26 2,063.38 2,063.45 2,053.99 2,054.16 0.0M
2021-04-23 2,047.12 2,064.70 2,047.04 2,058.67 0.0M
2021-04-22 2,034.84 2,055.78 2,032.92 2,047.11 0.0M
2021-04-21 2,022.32 2,032.02 2,016.28 2,030.39 0.0M
2021-04-20 2,030.77 2,032.31 2,021.72 2,027.37 0.0M
2021-04-19 2,026.48 2,036.58 2,026.18 2,030.83 0.0M
2021-04-16 2,010.20 2,027.16 2,006.11 2,024.70 0.0M
2021-04-15 1,991.70 2,011.36 1,991.31 2,011.11 0.0M
2021-04-14 2,005.09 2,007.22 1,992.43 1,992.95 0.0M
2021-04-13 2,004.55 2,009.20 1,996.98 2,002.73 0.0M
2021-04-12 1,985.99 2,005.74 1,985.06 2,005.74 0.0M
2021-04-09 1,972.30 1,988.04 1,969.83 1,987.99 0.0M
2021-04-08 1,956.33 1,973.31 1,955.87 1,970.32 0.0M
2021-04-07 1,965.16 1,969.79 1,952.93 1,959.99 0.0M
2021-04-06 1,957.41 1,969.25 1,952.87 1,964.77 0.0M
2021-04-05 1,942.91 1,960.42 1,941.28 1,958.45 0.0M
2021-04-02 1,944.27 1,944.39 1,942.17 1,942.81 0.0M
2021-04-01 1,925.27 1,943.31 1,922.85 1,942.20 0.0M
2021-03-31 1,919.52 1,929.71 1,917.25 1,925.35 0.0M
2021-03-30 1,929.48 1,930.99 1,919.97 1,921.13 0.0M
2021-03-29 1,926.13 1,934.64 1,920.70 1,930.65 0.0M
2021-03-26 1,902.65 1,928.15 1,900.80 1,927.37 0.0M
2021-03-25 1,891.86 1,902.08 1,880.88 1,900.32 0.0M
2021-03-24 1,891.57 1,900.80 1,885.73 1,892.19 0.0M
2021-03-23 1,900.42 1,903.68 1,888.80 1,894.80 0.0M
2021-03-22 1,895.88 1,904.22 1,888.61 1,901.89 0.0M
2021-03-19 1,898.78 1,905.34 1,888.56 1,898.67 0.0M
2021-03-18 1,903.88 1,904.97 1,889.36 1,898.44 0.0M
2021-03-17 1,904.24 1,906.62 1,892.43 1,896.38 0.0M
2021-03-16 1,904.03 1,914.95 1,901.62 1,903.77 0.0M
2021-03-15 1,890.80 1,903.50 1,885.29 1,901.84 0.0M
2021-03-12 1,892.03 1,894.03 1,884.14 1,888.93 0.0M
2021-03-11 1,876.92 1,898.62 1,875.78 1,892.51 0.0M
2021-03-10 1,864.30 1,878.44 1,859.20 1,871.67 0.0M
2021-03-09 1,844.48 1,876.48 1,843.88 1,864.70 0.0M
2021-03-08 1,834.91 1,859.10 1,829.50 1,844.99 0.0M
2021-03-05 1,820.96 1,837.36 1,809.26 1,833.42 0.0M
2021-03-04 1,840.99 1,847.68 1,813.79 1,828.86 0.0M
2021-03-03 1,863.48 1,870.00 1,842.77 1,844.28 0.0M
2021-03-02 1,863.61 1,874.18 1,857.65 1,864.58 0.0M
2021-03-01 1,838.45 1,870.22 1,836.78 1,865.29 0.0M
2021-02-26 1,864.50 1,864.83 1,833.72 1,837.53 0.0M
2021-02-25 1,889.67 1,896.08 1,864.72 1,873.86 0.0M
2021-02-24 1,882.30 1,892.61 1,876.84 1,885.60 0.0M
2021-02-23 1,882.66 1,887.01 1,866.61 1,884.44 0.0M
2021-02-22 1,900.41 1,900.84 1,878.97 1,880.58 0.0M
2021-02-19 1,895.10 1,912.00 1,894.59 1,901.18 0.0M
2021-02-18 1,900.77 1,907.57 1,888.31 1,895.16 0.0M
2021-02-17 1,915.43 1,916.54 1,896.34 1,900.33 0.0M
2021-02-16 1,939.52 1,942.57 1,918.36 1,919.85 0.0M
2021-02-15 1,935.70 1,941.14 1,934.67 1,939.34 0.0M
2021-02-12 1,926.22 1,932.51 1,921.83 1,931.77 0.0M
2021-02-11 1,918.30 1,930.72 1,918.10 1,926.03 0.0M
2021-02-10 1,919.63 1,929.21 1,914.24 1,918.94 0.0M
2021-02-09 1,917.36 1,922.55 1,914.15 1,917.66 0.0M
2021-02-08 1,901.45 1,916.63 1,897.78 1,914.39 0.0M
2021-02-05 1,893.91 1,905.05 1,888.15 1,899.67 0.0M
2021-02-04 1,902.06 1,903.54 1,892.95 1,895.81 0.0M
2021-02-03 1,911.38 1,917.78 1,898.87 1,901.55 0.0M
2021-02-02 1,888.22 1,911.30 1,885.87 1,908.25 0.0M
2021-02-01 1,864.25 1,886.19 1,863.79 1,883.35 0.0M
2021-01-29 1,881.96 1,882.08 1,852.65 1,857.33 0.0M
2021-01-28 1,870.13 1,903.94 1,855.41 1,884.49 0.0M
2021-01-27 1,899.29 1,902.49 1,856.05 1,873.65 0.0M
2021-01-26 1,909.58 1,914.15 1,898.10 1,898.43 0.0M
2021-01-25 1,918.32 1,924.06 1,904.71 1,911.78 0.0M
2021-01-22 1,918.82 1,919.26 1,906.67 1,917.45 0.0M
2021-01-21 1,928.94 1,935.51 1,915.43 1,918.30 0.0M
2021-01-20 1,916.91 1,929.17 1,916.05 1,925.89 0.0M
2021-01-19 1,909.57 1,924.14 1,908.75 1,917.70 0.0M
2021-01-18 1,909.32 1,912.37 1,905.37 1,906.79 0.0M
2021-01-15 1,922.41 1,923.25 1,898.42 1,910.86 0.0M
2021-01-14 1,939.38 1,940.06 1,922.80 1,923.07 0.0M
2021-01-13 1,941.59 1,946.60 1,937.41 1,938.23 0.0M
2021-01-12 1,927.62 1,942.72 1,926.47 1,936.11 0.0M
2021-01-11 1,936.51 1,938.78 1,918.64 1,928.70 0.0M
2021-01-08 1,923.87 1,948.06 1,923.72 1,944.52 0.0M
2021-01-07 1,905.05 1,923.74 1,904.03 1,921.52 0.0M
2021-01-06 1,862.07 1,907.25 1,860.71 1,898.14 0.0M
2021-01-05 1,860.28 1,866.76 1,849.05 1,862.90 0.0M
2021-01-04 1,866.51 1,885.80 1,853.98 1,862.37 0.0M
2021-01-01 1,864.94 1,864.94 1,864.94 1,864.94 0.0M