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
2022-12-30 1,788.20 1,788.60 1,766.04 1,771.36 0.0M
2022-12-29 1,760.75 1,790.11 1,757.84 1,787.26 0.0M
2022-12-28 1,766.44 1,786.62 1,760.93 1,762.30 0.0M
2022-12-27 1,768.05 1,770.82 1,760.13 1,767.53 0.0M
2022-12-26 1,768.80 1,775.01 1,765.56 1,767.83 0.0M
2022-12-23 1,758.95 1,768.83 1,757.16 1,767.68 0.0M
2022-12-22 1,778.50 1,781.66 1,746.49 1,761.14 0.0M
2022-12-21 1,757.85 1,776.90 1,755.08 1,776.33 0.0M
2022-12-20 1,762.38 1,765.18 1,750.64 1,759.62 0.0M
2022-12-19 1,764.11 1,773.97 1,753.69 1,756.41 0.0M
2022-12-16 1,795.08 1,795.47 1,759.29 1,764.28 0.0M
2022-12-15 1,844.25 1,845.11 1,791.52 1,797.48 0.0M
2022-12-14 1,846.74 1,860.73 1,835.43 1,844.93 0.0M
2022-12-13 1,816.43 1,874.87 1,811.71 1,848.54 0.0M
2022-12-12 1,808.13 1,817.04 1,804.09 1,816.05 0.0M
2022-12-09 1,804.79 1,822.09 1,799.41 1,812.16 0.0M
2022-12-08 1,797.75 1,806.18 1,787.72 1,798.83 0.0M
2022-12-07 1,788.66 1,803.39 1,785.84 1,797.49 0.0M
2022-12-06 1,804.89 1,805.38 1,780.82 1,793.58 0.0M
2022-12-05 1,830.29 1,831.64 1,800.38 1,807.01 0.0M
2022-12-02 1,827.72 1,837.12 1,808.39 1,822.98 0.0M
2022-12-01 1,798.96 1,841.40 1,798.51 1,830.64 0.0M
2022-11-30 1,760.11 1,795.68 1,755.51 1,785.73 0.0M
2022-11-29 1,780.34 1,782.62 1,754.68 1,761.31 0.0M
2022-11-28 1,814.73 1,818.33 1,777.03 1,783.57 0.0M
2022-11-25 1,815.40 1,820.21 1,807.30 1,818.47 0.0M
2022-11-24 1,810.16 1,818.18 1,808.98 1,817.00 0.0M
2022-11-23 1,784.59 1,805.30 1,778.76 1,802.56 0.0M
2022-11-22 1,773.04 1,785.36 1,764.11 1,783.65 0.0M
2022-11-21 1,767.58 1,773.68 1,757.04 1,769.03 0.0M
2022-11-18 1,755.48 1,777.68 1,750.84 1,774.82 0.0M
2022-11-17 1,782.40 1,789.76 1,735.44 1,750.05 0.0M
2022-11-16 1,804.00 1,808.29 1,780.98 1,786.27 0.0M
2022-11-15 1,789.85 1,814.87 1,789.35 1,804.35 0.0M
2022-11-14 1,797.87 1,804.97 1,788.97 1,788.97 0.0M
2022-11-11 1,777.46 1,804.45 1,775.71 1,795.26 0.0M
2022-11-10 1,663.60 1,773.61 1,654.14 1,771.74 0.0M
2022-11-09 1,681.16 1,684.21 1,661.01 1,665.85 0.0M
2022-11-08 1,658.69 1,691.88 1,652.40 1,681.12 0.0M
2022-11-07 1,636.57 1,658.00 1,631.44 1,656.38 0.0M
2022-11-04 1,599.07 1,639.66 1,598.20 1,630.10 0.0M
2022-11-03 1,624.37 1,625.03 1,581.17 1,598.45 0.0M
2022-11-02 1,655.71 1,665.64 1,623.39 1,627.76 0.0M
2022-11-01 1,653.45 1,672.52 1,642.42 1,653.12 0.0M
2022-10-31 1,657.65 1,658.82 1,644.17 1,649.07 0.0M
2022-10-28 1,642.53 1,662.91 1,626.94 1,659.91 0.0M
2022-10-27 1,644.28 1,657.58 1,631.57 1,643.89 0.0M
2022-10-26 1,624.86 1,654.04 1,623.02 1,643.51 0.0M
2022-10-25 1,585.61 1,626.95 1,583.50 1,623.71 0.0M
2022-10-24 1,555.58 1,587.54 1,554.69 1,584.33 0.0M
2022-10-21 1,538.95 1,558.38 1,515.76 1,548.35 0.0M
2022-10-20 1,560.14 1,566.78 1,537.32 1,543.71 0.0M
2022-10-19 1,595.27 1,595.27 1,552.78 1,565.12 0.0M
2022-10-18 1,567.83 1,607.04 1,567.83 1,593.07 0.0M
2022-10-17 1,528.20 1,573.84 1,522.35 1,569.70 0.0M
2022-10-14 1,543.61 1,566.94 1,524.97 1,529.85 0.0M
2022-10-13 1,519.14 1,543.22 1,482.92 1,534.22 0.0M
2022-10-12 1,531.88 1,540.97 1,520.86 1,521.02 0.0M
2022-10-11 1,550.14 1,553.72 1,530.74 1,538.87 0.0M
2022-10-10 1,561.15 1,568.18 1,548.83 1,553.79 0.0M
2022-10-07 1,603.89 1,605.23 1,556.01 1,564.69 0.0M
2022-10-06 1,628.81 1,632.73 1,604.07 1,608.21 0.0M
2022-10-05 1,643.04 1,645.51 1,608.78 1,621.31 0.0M
2022-10-04 1,590.68 1,643.49 1,590.13 1,640.08 0.0M
2022-10-03 1,540.76 1,592.54 1,528.03 1,587.18 0.0M
2022-09-30 1,537.42 1,558.43 1,533.43 1,540.09 0.0M
2022-09-29 1,553.80 1,556.17 1,525.09 1,535.81 0.0M
2022-09-28 1,519.23 1,562.23 1,508.78 1,550.92 0.0M
2022-09-27 1,551.03 1,557.35 1,517.07 1,526.84 0.0M
2022-09-26 1,554.99 1,567.33 1,541.68 1,549.25 0.0M
2022-09-23 1,594.36 1,594.74 1,557.80 1,571.26 0.0M
2022-09-22 1,617.17 1,621.44 1,593.57 1,594.30 0.0M
2022-09-21 1,627.58 1,650.41 1,622.09 1,624.39 0.0M
2022-09-20 1,659.59 1,664.48 1,622.66 1,631.41 0.0M
2022-09-19 1,644.90 1,657.49 1,632.43 1,655.41 0.0M
2022-09-16 1,669.61 1,670.07 1,638.05 1,646.76 0.0M
2022-09-15 1,692.54 1,696.08 1,669.85 1,672.09 0.0M
2022-09-14 1,707.74 1,709.47 1,684.61 1,694.39 0.0M
2022-09-13 1,771.30 1,779.38 1,709.35 1,714.74 0.0M
2022-09-12 1,748.11 1,772.84 1,746.51 1,770.88 0.0M
2022-09-09 1,725.69 1,748.06 1,724.56 1,745.42 0.0M
2022-09-08 1,703.64 1,720.87 1,689.73 1,718.79 0.0M
2022-09-07 1,669.86 1,703.69 1,666.49 1,697.93 0.0M
2022-09-06 1,677.95 1,684.55 1,665.56 1,675.32 0.0M
2022-09-05 1,680.33 1,680.86 1,665.67 1,675.50 0.0M
2022-09-02 1,677.77 1,706.91 1,677.23 1,685.33 0.0M
2022-09-01 1,691.66 1,694.38 1,663.43 1,677.71 0.0M
2022-08-31 1,712.04 1,718.67 1,695.92 1,698.73 0.0M
2022-08-30 1,722.22 1,734.00 1,706.86 1,709.78 0.0M
2022-08-29 1,727.08 1,728.82 1,715.65 1,720.06 0.0M
2022-08-26 1,786.67 1,790.98 1,736.79 1,740.38 0.0M
2022-08-25 1,772.86 1,786.12 1,767.66 1,785.54 0.0M
2022-08-24 1,767.34 1,772.25 1,759.17 1,771.37 0.0M
2022-08-23 1,782.70 1,783.14 1,764.35 1,770.38 0.0M
2022-08-22 1,818.22 1,818.51 1,782.66 1,786.07 0.0M
2022-08-19 1,845.85 1,845.95 1,816.21 1,818.15 0.0M
2022-08-18 1,851.74 1,854.78 1,841.31 1,849.00 0.0M
2022-08-17 1,862.15 1,866.08 1,845.03 1,851.06 0.0M
2022-08-16 1,862.95 1,865.25 1,849.58 1,859.81 0.0M
2022-08-15 1,859.43 1,866.22 1,855.90 1,866.03 0.0M
2022-08-12 1,847.48 1,859.25 1,842.15 1,857.25 0.0M
2022-08-11 1,844.77 1,862.99 1,842.98 1,846.28 0.0M
2022-08-10 1,797.97 1,849.66 1,793.23 1,849.60 0.0M
2022-08-09 1,819.29 1,821.09 1,795.68 1,799.03 0.0M
2022-08-08 1,808.65 1,832.09 1,808.33 1,822.06 0.0M
2022-08-05 1,830.70 1,835.59 1,797.90 1,808.06 0.0M
2022-08-04 1,813.85 1,831.72 1,812.78 1,826.77 0.0M
2022-08-03 1,807.64 1,815.90 1,798.83 1,810.98 0.0M
2022-08-02 1,826.12 1,826.23 1,806.81 1,811.53 0.0M
2022-08-01 1,831.29 1,837.03 1,823.14 1,830.90 0.0M
2022-07-29 1,797.42 1,828.59 1,796.67 1,825.34 0.0M
2022-07-28 1,763.25 1,797.23 1,761.73 1,793.55 0.0M
2022-07-27 1,740.88 1,765.83 1,738.85 1,754.66 0.0M
2022-07-26 1,748.99 1,749.13 1,725.78 1,739.82 0.0M
2022-07-25 1,746.98 1,748.74 1,740.70 1,747.05 0.0M
2022-07-22 1,742.19 1,761.45 1,739.70 1,752.27 0.0M
2022-07-21 1,709.10 1,742.38 1,708.93 1,740.37 0.0M
2022-07-20 1,702.28 1,714.42 1,700.05 1,709.51 0.0M
2022-07-19 1,658.84 1,699.01 1,655.75 1,698.93 0.0M
2022-07-18 1,667.52 1,677.41 1,656.35 1,662.80 0.0M
2022-07-15 1,636.46 1,669.22 1,635.30 1,664.50 0.0M
2022-07-14 1,654.69 1,655.09 1,617.05 1,634.67 0.0M
2022-07-13 1,668.85 1,672.08 1,643.40 1,659.32 0.0M
2022-07-12 1,679.32 1,686.56 1,664.62 1,668.11 0.0M
2022-07-11 1,691.04 1,691.85 1,677.87 1,685.16 0.0M
2022-07-08 1,704.40 1,705.11 1,688.95 1,693.38 0.0M
2022-07-07 1,679.90 1,699.75 1,679.90 1,698.59 0.0M
2022-07-06 1,663.37 1,681.70 1,661.39 1,677.03 0.0M
2022-07-05 1,680.51 1,682.89 1,642.01 1,662.55 0.0M
2022-07-04 1,677.67 1,687.93 1,676.61 1,680.73 0.0M
2022-07-01 1,661.89 1,676.68 1,650.40 1,672.06 0.0M
2022-06-30 1,669.67 1,670.43 1,637.12 1,661.77 0.0M
2022-06-29 1,673.19 1,673.65 1,655.03 1,670.26 0.0M
2022-06-28 1,697.98 1,703.99 1,674.54 1,675.88 0.0M
2022-06-27 1,695.55 1,706.46 1,689.67 1,699.90 0.0M
2022-06-24 1,642.17 1,694.59 1,642.17 1,694.35 0.0M
2022-06-23 1,626.16 1,640.52 1,612.74 1,640.37 0.0M
2022-06-22 1,620.05 1,633.68 1,601.23 1,628.23 0.0M
2022-06-21 1,612.57 1,625.94 1,611.86 1,622.61 0.0M
2022-06-20 1,614.02 1,617.63 1,607.31 1,609.79 0.0M
2022-06-17 1,616.87 1,629.87 1,610.80 1,615.07 0.0M
2022-06-16 1,660.00 1,660.16 1,614.11 1,618.25 0.0M
2022-06-15 1,641.07 1,673.33 1,638.93 1,654.34 0.0M
2022-06-14 1,666.91 1,674.41 1,632.09 1,641.77 0.0M
2022-06-13 1,721.40 1,721.45 1,664.23 1,669.64 0.0M
2022-06-10 1,784.36 1,785.36 1,726.74 1,728.37 0.0M
2022-06-09 1,809.21 1,810.38 1,783.66 1,786.54 0.0M
2022-06-08 1,833.40 1,835.05 1,807.19 1,811.27 0.0M
2022-06-07 1,823.51 1,834.05 1,809.16 1,831.92 0.0M
2022-06-06 1,823.16 1,841.92 1,823.04 1,827.12 0.0M
2022-06-03 1,839.87 1,841.95 1,820.30 1,825.64 0.0M
2022-06-02 1,794.21 1,839.21 1,792.85 1,836.59 0.0M
2022-06-01 1,815.88 1,825.78 1,789.39 1,797.45 0.0M
2022-05-31 1,837.46 1,837.64 1,805.80 1,814.41 0.0M
2022-05-30 1,831.45 1,845.66 1,831.41 1,839.27 0.0M
2022-05-27 1,800.84 1,828.26 1,797.52 1,827.49 0.0M
2022-05-26 1,779.07 1,801.21 1,771.45 1,796.27 0.0M
2022-05-25 1,780.08 1,789.69 1,767.45 1,776.86 0.0M
2022-05-24 1,789.25 1,790.19 1,766.57 1,780.19 0.0M
2022-05-23 1,771.53 1,794.94 1,771.42 1,791.64 0.0M
2022-05-20 1,758.35 1,777.98 1,749.15 1,768.29 0.0M
2022-05-19 1,748.80 1,768.71 1,734.53 1,760.37 0.0M
2022-05-18 1,794.78 1,799.48 1,746.81 1,752.27 0.0M
2022-05-17 1,762.25 1,796.74 1,762.06 1,794.96 0.0M
2022-05-16 1,771.23 1,772.45 1,752.55 1,759.15 0.0M
2022-05-13 1,736.91 1,778.17 1,736.08 1,770.35 0.0M
2022-05-12 1,733.59 1,737.58 1,713.05 1,734.20 0.0M
2022-05-11 1,737.29 1,759.93 1,733.81 1,738.99 0.0M
2022-05-10 1,742.04 1,771.75 1,726.91 1,736.93 0.0M
2022-05-09 1,772.15 1,772.42 1,735.39 1,739.35 0.0M
2022-05-06 1,810.35 1,811.11 1,757.90 1,778.67 0.0M
2022-05-05 1,856.56 1,867.83 1,802.47 1,811.79 0.0M
2022-05-04 1,821.54 1,859.73 1,811.69 1,848.59 0.0M
2022-05-03 1,824.40 1,830.28 1,810.03 1,822.07 0.0M
2022-05-02 1,836.99 1,840.01 1,805.71 1,824.46 0.0M
2022-04-29 1,863.78 1,878.32 1,838.16 1,840.00 0.0M
2022-04-28 1,839.15 1,866.77 1,836.20 1,861.36 0.0M
2022-04-27 1,836.05 1,849.71 1,824.50 1,836.41 0.0M
2022-04-26 1,877.66 1,881.00 1,838.06 1,839.46 0.0M
2022-04-25 1,890.57 1,891.20 1,852.05 1,873.65 0.0M
2022-04-22 1,933.97 1,935.58 1,892.62 1,894.22 0.0M
2022-04-21 1,941.08 1,959.54 1,932.73 1,936.41 0.0M
2022-04-20 1,910.70 1,946.62 1,908.61 1,940.88 0.0M
2022-04-19 1,895.71 1,909.90 1,884.52 1,907.07 0.0M
2022-04-18 1,909.15 1,911.90 1,891.90 1,898.08 0.0M
2022-04-15 1,913.00 1,914.57 1,912.87 1,913.03 0.0M
2022-04-14 1,930.92 1,941.89 1,913.53 1,913.75 0.0M
2022-04-13 1,913.05 1,929.51 1,906.88 1,924.74 0.0M
2022-04-12 1,925.16 1,934.84 1,907.57 1,912.30 0.0M
2022-04-11 1,953.00 1,953.49 1,927.53 1,929.35 0.0M
2022-04-08 1,959.58 1,967.46 1,951.85 1,956.41 0.0M
2022-04-07 1,944.32 1,963.02 1,939.11 1,959.89 0.0M
2022-04-06 1,961.50 1,962.05 1,929.56 1,949.06 0.0M
2022-04-05 1,978.24 1,982.68 1,959.19 1,965.58 0.0M
2022-04-04 1,972.54 1,980.94 1,968.83 1,979.17 0.0M
2022-04-01 1,961.13 1,972.77 1,955.68 1,971.75 0.0M
2022-03-31 1,985.95 1,994.88 1,962.15 1,965.81 0.0M
2022-03-30 1,994.02 1,995.16 1,982.64 1,989.28 0.0M
2022-03-29 1,956.74 1,998.47 1,955.84 1,994.48 0.0M
2022-03-28 1,949.41 1,956.72 1,944.60 1,953.27 0.0M
2022-03-25 1,958.18 1,963.54 1,943.70 1,953.71 0.0M
2022-03-24 1,959.84 1,964.61 1,950.79 1,958.31 0.0M
2022-03-23 1,992.22 1,995.86 1,960.21 1,961.27 0.0M
2022-03-22 1,972.98 1,991.26 1,968.08 1,988.59 0.0M
2022-03-21 1,983.13 1,983.98 1,968.02 1,976.06 0.0M
2022-03-18 1,964.42 1,989.11 1,955.98 1,983.96 0.0M
2022-03-17 1,939.62 1,967.39 1,935.17 1,965.66 0.0M
2022-03-16 1,892.96 1,933.55 1,891.89 1,926.01 0.0M
2022-03-15 1,889.35 1,897.74 1,876.83 1,891.61 0.0M
2022-03-14 1,863.75 1,909.34 1,862.07 1,890.99 0.0M
2022-03-11 1,871.98 1,893.37 1,864.71 1,869.08 0.0M
2022-03-10 1,901.87 1,910.50 1,868.99 1,880.19 0.0M
2022-03-09 1,833.69 1,903.18 1,831.25 1,896.53 0.0M
2022-03-08 1,860.14 1,870.19 1,831.80 1,832.55 0.0M
2022-03-07 1,898.03 1,905.50 1,859.33 1,861.39 0.0M
2022-03-04 1,945.70 1,946.93 1,898.02 1,907.12 0.0M
2022-03-03 1,957.46 1,964.45 1,936.21 1,949.75 0.0M
2022-03-02 1,942.40 1,959.29 1,930.80 1,950.84 0.0M
2022-03-01 1,975.55 1,977.24 1,942.76 1,949.98 0.0M
2022-02-28 1,975.70 1,982.11 1,961.44 1,975.05 0.0M
2022-02-25 1,932.29 1,982.60 1,930.70 1,981.27 0.0M
2022-02-24 1,935.90 1,935.90 1,887.34 1,922.58 0.0M
2022-02-23 1,955.82 1,974.50 1,941.00 1,942.86 0.0M
2022-02-22 1,966.41 1,969.95 1,949.94 1,956.41 0.0M
2022-02-21 1,982.46 1,986.95 1,965.92 1,974.55 0.0M
2022-02-18 1,981.03 1,988.73 1,973.86 1,979.96 0.0M
2022-02-17 1,993.74 1,998.53 1,975.39 1,981.10 0.0M
2022-02-16 1,993.75 1,999.66 1,982.73 1,992.86 0.0M
2022-02-15 1,974.20 2,005.05 1,970.58 1,990.91 0.0M
2022-02-14 1,987.31 1,988.48 1,963.38 1,970.89 0.0M
2022-02-11 2,023.18 2,025.17 1,988.31 1,995.60 0.0M
2022-02-10 2,050.00 2,057.48 2,019.94 2,029.07 0.0M
2022-02-09 2,022.91 2,054.39 2,022.01 2,050.58 0.0M
2022-02-08 2,011.46 2,021.57 2,000.49 2,016.39 0.0M
2022-02-07 2,021.80 2,028.69 2,011.57 2,012.98 0.0M
2022-02-04 2,054.86 2,059.12 2,015.77 2,024.70 0.0M
2022-02-03 2,082.30 2,082.39 2,049.87 2,052.57 0.0M
2022-02-02 2,069.14 2,088.17 2,069.08 2,083.97 0.0M
2022-02-01 2,057.68 2,077.08 2,048.85 2,063.11 0.0M
2022-01-31 2,027.13 2,058.57 2,027.13 2,055.22 0.0M
2022-01-28 2,004.99 2,024.07 1,989.32 2,024.07 0.0M
2022-01-27 2,007.98 2,025.89 1,992.42 2,001.56 0.0M
2022-01-26 2,021.71 2,054.29 2,007.94 2,018.94 0.0M
2022-01-25 2,044.56 2,050.37 2,009.19 2,017.58 0.0M
2022-01-24 2,077.32 2,078.81 2,014.66 2,051.89 0.0M
2022-01-21 2,110.05 2,110.96 2,074.76 2,079.76 0.0M
2022-01-20 2,119.05 2,136.50 2,107.79 2,113.86 0.0M
2022-01-19 2,120.35 2,137.20 2,109.93 2,115.69 0.0M
2022-01-18 2,158.86 2,159.70 2,114.59 2,127.52 0.0M
2022-01-17 2,154.35 2,162.94 2,152.86 2,156.51 0.0M
2022-01-14 2,197.29 2,199.17 2,144.87 2,155.86 0.0M
2022-01-13 2,224.92 2,226.98 2,197.15 2,201.79 0.0M
2022-01-12 2,211.47 2,234.47 2,208.79 2,223.27 0.0M
2022-01-11 2,196.07 2,205.88 2,187.22 2,203.19 0.0M
2022-01-10 2,231.87 2,233.65 2,177.55 2,196.78 0.0M
2022-01-07 2,246.23 2,247.35 2,228.09 2,231.55 0.0M
2022-01-06 2,272.92 2,272.92 2,244.20 2,246.35 0.0M
2022-01-05 2,292.43 2,301.25 2,274.13 2,277.49 0.0M
2022-01-04 2,293.01 2,304.74 2,289.80 2,294.62 0.0M
2022-01-03 2,324.07 2,330.38 2,287.61 2,293.03 0.0M