NQ OMX Global Water

🏛️ usa →
2,373.60
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 2,132.19 2,136.95 2,127.26 2,128.93 0.0M
2023-12-28 2,136.01 2,140.46 2,128.45 2,135.05 0.0M
2023-12-27 2,118.44 2,135.33 2,118.30 2,132.65 0.0M
2023-12-26 2,108.12 2,119.46 2,106.30 2,115.55 0.0M
2023-12-25 2,110.26 2,112.19 2,109.01 2,110.91 0.0M
2023-12-22 2,103.30 2,111.65 2,101.13 2,109.75 0.0M
2023-12-21 2,082.41 2,102.09 2,078.18 2,100.64 0.0M
2023-12-20 2,102.33 2,109.03 2,084.07 2,086.96 0.0M
2023-12-19 2,066.18 2,097.46 2,066.18 2,097.17 0.0M
2023-12-18 2,070.69 2,073.26 2,055.55 2,063.87 0.0M
2023-12-15 2,081.81 2,086.64 2,066.60 2,075.00 0.0M
2023-12-14 2,040.08 2,083.13 2,035.30 2,077.22 0.0M
2023-12-13 2,003.35 2,036.89 2,002.35 2,027.28 0.0M
2023-12-12 2,005.32 2,009.92 1,999.24 2,004.12 0.0M
2023-12-11 1,991.25 2,000.65 1,986.65 1,999.51 0.0M
2023-12-08 1,989.58 1,998.48 1,983.33 1,990.49 0.0M
2023-12-07 1,986.18 1,997.70 1,984.36 1,992.33 0.0M
2023-12-06 1,974.43 1,996.05 1,973.10 1,991.48 0.0M
2023-12-05 1,972.13 1,977.25 1,965.26 1,970.09 0.0M
2023-12-04 1,985.48 1,987.14 1,969.39 1,974.78 0.0M
2023-12-01 1,967.12 1,985.94 1,958.28 1,981.46 0.0M
2023-11-30 1,955.70 1,969.08 1,946.23 1,968.81 0.0M
2023-11-29 1,946.74 1,961.38 1,944.01 1,953.73 0.0M
2023-11-28 1,945.02 1,953.94 1,940.14 1,943.64 0.0M
2023-11-27 1,941.15 1,946.97 1,938.64 1,942.89 0.0M
2023-11-24 1,932.07 1,942.02 1,930.48 1,941.74 0.0M
2023-11-23 1,925.23 1,930.91 1,925.11 1,930.73 0.0M
2023-11-22 1,916.46 1,927.19 1,914.03 1,922.29 0.0M
2023-11-21 1,910.94 1,921.38 1,909.05 1,917.95 0.0M
2023-11-20 1,908.86 1,914.16 1,901.98 1,908.77 0.0M
2023-11-17 1,894.23 1,912.05 1,893.93 1,904.25 0.0M
2023-11-16 1,889.03 1,904.46 1,887.22 1,895.96 0.0M
2023-11-15 1,885.78 1,900.52 1,885.55 1,892.83 0.0M
2023-11-14 1,816.07 1,880.95 1,814.89 1,875.04 0.0M
2023-11-13 1,815.29 1,817.97 1,809.79 1,813.64 0.0M
2023-11-10 1,801.22 1,816.63 1,793.18 1,814.71 0.0M
2023-11-09 1,797.14 1,813.31 1,796.15 1,805.05 0.0M
2023-11-08 1,797.43 1,802.77 1,790.42 1,796.26 0.0M
2023-11-07 1,793.57 1,801.63 1,789.47 1,797.86 0.0M
2023-11-06 1,811.28 1,815.20 1,795.22 1,797.69 0.0M
2023-11-03 1,764.59 1,812.51 1,764.22 1,806.39 0.0M
2023-11-02 1,729.63 1,767.36 1,728.59 1,762.11 0.0M
2023-11-01 1,713.39 1,723.06 1,709.38 1,719.45 0.0M
2023-10-31 1,694.75 1,712.06 1,694.62 1,709.37 0.0M
2023-10-30 1,690.75 1,701.25 1,689.28 1,697.65 0.0M
2023-10-27 1,703.20 1,707.39 1,689.14 1,693.14 0.0M
2023-10-26 1,686.20 1,705.58 1,681.34 1,698.59 0.0M
2023-10-25 1,713.10 1,713.20 1,679.55 1,689.89 0.0M
2023-10-24 1,717.36 1,722.30 1,706.35 1,706.96 0.0M
2023-10-23 1,712.48 1,727.00 1,704.79 1,715.62 0.0M
2023-10-20 1,732.31 1,732.96 1,714.19 1,714.19 0.0M
2023-10-19 1,734.94 1,752.32 1,728.93 1,732.66 0.0M
2023-10-18 1,781.95 1,783.72 1,738.19 1,738.92 0.0M
2023-10-17 1,782.65 1,791.61 1,765.98 1,785.30 0.0M
2023-10-16 1,767.83 1,784.33 1,760.07 1,779.94 0.0M
2023-10-13 1,797.17 1,797.42 1,769.03 1,772.04 0.0M
2023-10-12 1,822.80 1,830.97 1,793.74 1,798.88 0.0M
2023-10-11 1,810.92 1,818.50 1,806.11 1,818.36 0.0M
2023-10-10 1,793.69 1,819.43 1,791.85 1,810.45 0.0M
2023-10-09 1,787.88 1,789.49 1,774.74 1,787.20 0.0M
2023-10-06 1,774.47 1,794.13 1,759.48 1,785.68 0.0M
2023-10-05 1,775.95 1,782.60 1,766.80 1,772.69 0.0M
2023-10-04 1,758.64 1,773.23 1,753.54 1,770.43 0.0M
2023-10-03 1,780.29 1,780.32 1,760.52 1,763.09 0.0M
2023-10-02 1,813.14 1,815.02 1,780.46 1,785.40 0.0M
2023-09-29 1,809.12 1,830.16 1,808.24 1,813.74 0.0M
2023-09-28 1,796.17 1,813.28 1,793.49 1,805.94 0.0M
2023-09-27 1,799.00 1,807.45 1,791.39 1,799.19 0.0M
2023-09-26 1,822.26 1,822.65 1,799.54 1,801.27 0.0M
2023-09-25 1,828.86 1,829.23 1,814.99 1,824.35 0.0M
2023-09-22 1,836.57 1,837.75 1,826.73 1,828.77 0.0M
2023-09-21 1,866.25 1,866.42 1,837.84 1,838.78 0.0M
2023-09-20 1,870.53 1,886.52 1,867.51 1,874.00 0.0M
2023-09-19 1,875.71 1,877.54 1,865.21 1,872.02 0.0M
2023-09-18 1,883.78 1,885.74 1,875.80 1,877.51 0.0M
2023-09-15 1,889.35 1,896.11 1,881.68 1,884.44 0.0M
2023-09-14 1,869.44 1,888.64 1,867.13 1,888.34 0.0M
2023-09-13 1,873.23 1,876.52 1,863.09 1,868.49 0.0M
2023-09-12 1,886.30 1,889.50 1,871.73 1,872.35 0.0M
2023-09-11 1,873.69 1,888.44 1,873.35 1,886.71 0.0M
2023-09-08 1,887.78 1,889.26 1,869.84 1,873.25 0.0M
2023-09-07 1,896.01 1,896.97 1,883.90 1,888.78 0.0M
2023-09-06 1,905.33 1,908.57 1,893.34 1,896.45 0.0M
2023-09-05 1,933.60 1,934.42 1,903.97 1,903.97 0.0M
2023-09-04 1,934.74 1,941.23 1,934.63 1,935.07 0.0M
2023-09-01 1,936.89 1,948.77 1,929.84 1,935.29 0.0M
2023-08-31 1,937.38 1,944.92 1,936.88 1,936.94 0.0M
2023-08-30 1,930.07 1,943.97 1,925.30 1,937.43 0.0M
2023-08-29 1,906.15 1,931.18 1,901.71 1,926.56 0.0M
2023-08-28 1,890.08 1,906.02 1,889.99 1,903.34 0.0M
2023-08-25 1,875.89 1,891.60 1,872.89 1,884.15 0.0M
2023-08-24 1,894.39 1,902.03 1,877.89 1,880.95 0.0M
2023-08-23 1,874.73 1,894.64 1,874.52 1,891.65 0.0M
2023-08-22 1,869.69 1,878.63 1,869.01 1,874.56 0.0M
2023-08-21 1,872.27 1,875.51 1,858.57 1,865.66 0.0M
2023-08-18 1,877.10 1,877.13 1,859.86 1,871.36 0.0M
2023-08-17 1,901.44 1,904.03 1,875.59 1,876.19 0.0M
2023-08-16 1,908.58 1,914.11 1,903.48 1,906.18 0.0M
2023-08-15 1,932.80 1,932.91 1,910.39 1,913.59 0.0M
2023-08-14 1,925.95 1,931.22 1,915.11 1,928.51 0.0M
2023-08-11 1,935.25 1,936.27 1,924.97 1,931.52 0.0M
2023-08-10 1,932.42 1,951.35 1,930.67 1,938.23 0.0M
2023-08-09 1,946.72 1,953.32 1,931.27 1,933.16 0.0M
2023-08-08 1,946.71 1,948.15 1,928.36 1,943.49 0.0M
2023-08-07 1,939.87 1,949.21 1,929.66 1,947.57 0.0M
2023-08-04 1,936.16 1,954.96 1,929.35 1,943.06 0.0M
2023-08-03 1,952.95 1,953.50 1,931.23 1,936.07 0.0M
2023-08-02 1,965.56 1,966.92 1,952.59 1,954.90 0.0M
2023-08-01 1,976.80 1,978.44 1,963.54 1,967.78 0.0M
2023-07-31 1,984.02 1,987.17 1,973.47 1,979.77 0.0M
2023-07-28 1,978.94 1,989.14 1,974.50 1,985.93 0.0M
2023-07-27 1,984.41 1,998.75 1,978.82 1,980.16 0.0M
2023-07-26 1,973.39 1,985.52 1,965.76 1,981.63 0.0M
2023-07-25 1,967.29 1,978.53 1,958.23 1,973.23 0.0M
2023-07-24 1,968.24 1,971.31 1,960.67 1,966.80 0.0M
2023-07-21 1,947.94 1,970.81 1,944.12 1,967.31 0.0M
2023-07-20 1,957.12 1,958.85 1,941.73 1,948.36 0.0M
2023-07-19 1,944.50 1,957.71 1,941.90 1,955.02 0.0M
2023-07-18 1,937.56 1,947.58 1,937.32 1,946.37 0.0M
2023-07-17 1,943.41 1,943.91 1,925.81 1,935.48 0.0M
2023-07-14 1,944.15 1,946.46 1,937.21 1,945.02 0.0M
2023-07-13 1,935.39 1,944.52 1,933.43 1,939.97 0.0M
2023-07-12 1,906.14 1,936.80 1,905.13 1,932.12 0.0M
2023-07-11 1,887.99 1,906.68 1,887.40 1,903.07 0.0M
2023-07-10 1,871.40 1,887.13 1,868.28 1,883.72 0.0M
2023-07-07 1,865.79 1,884.16 1,860.27 1,872.68 0.0M
2023-07-06 1,887.63 1,888.46 1,856.04 1,865.14 0.0M
2023-07-05 1,902.67 1,903.03 1,885.61 1,890.62 0.0M
2023-07-04 1,909.36 1,910.82 1,903.83 1,905.16 0.0M
2023-07-03 1,920.48 1,921.56 1,905.60 1,911.52 0.0M
2023-06-30 1,892.39 1,920.19 1,892.14 1,916.61 0.0M
2023-06-29 1,886.11 1,894.74 1,876.01 1,894.24 0.0M
2023-06-28 1,887.20 1,896.82 1,883.74 1,886.33 0.0M
2023-06-27 1,871.96 1,888.26 1,871.14 1,885.50 0.0M
2023-06-26 1,873.81 1,877.27 1,867.76 1,872.85 0.0M
2023-06-23 1,876.08 1,876.08 1,862.90 1,869.48 0.0M
2023-06-22 1,892.23 1,892.52 1,877.50 1,880.79 0.0M
2023-06-21 1,891.60 1,894.46 1,878.09 1,889.92 0.0M
2023-06-20 1,903.16 1,903.63 1,884.13 1,890.89 0.0M
2023-06-19 1,924.25 1,924.25 1,904.65 1,905.97 0.0M
2023-06-16 1,926.34 1,937.10 1,923.94 1,925.10 0.0M
2023-06-15 1,912.43 1,931.05 1,902.87 1,926.38 0.0M
2023-06-14 1,909.79 1,922.97 1,907.96 1,915.77 0.0M
2023-06-13 1,897.24 1,910.88 1,897.07 1,908.85 0.0M
2023-06-12 1,885.42 1,894.77 1,883.51 1,893.36 0.0M
2023-06-09 1,889.94 1,890.59 1,880.70 1,885.79 0.0M
2023-06-08 1,890.25 1,892.93 1,881.33 1,887.24 0.0M
2023-06-07 1,885.64 1,894.73 1,878.32 1,891.54 0.0M
2023-06-06 1,873.57 1,889.83 1,870.11 1,886.05 0.0M
2023-06-05 1,874.30 1,878.96 1,868.38 1,872.41 0.0M
2023-06-02 1,843.23 1,874.12 1,842.80 1,874.12 0.0M
2023-06-01 1,823.51 1,842.86 1,820.56 1,839.00 0.0M
2023-05-31 1,831.14 1,832.46 1,811.54 1,818.23 0.0M
2023-05-30 1,836.25 1,851.25 1,833.86 1,834.26 0.0M
2023-05-29 1,840.06 1,841.45 1,838.25 1,838.79 0.0M
2023-05-26 1,824.41 1,839.77 1,823.10 1,836.82 0.0M
2023-05-25 1,821.06 1,826.06 1,817.22 1,825.04 0.0M
2023-05-24 1,853.35 1,856.17 1,820.24 1,822.87 0.0M
2023-05-23 1,882.90 1,883.03 1,855.13 1,856.31 0.0M
2023-05-22 1,882.87 1,887.31 1,876.30 1,882.07 0.0M
2023-05-19 1,873.31 1,888.16 1,872.31 1,879.45 0.0M
2023-05-18 1,870.06 1,875.00 1,862.54 1,871.19 0.0M
2023-05-17 1,875.31 1,875.51 1,861.59 1,867.31 0.0M
2023-05-16 1,893.23 1,897.44 1,873.16 1,875.28 0.0M
2023-05-15 1,886.95 1,896.55 1,886.74 1,893.62 0.0M
2023-05-12 1,887.10 1,896.29 1,880.08 1,886.36 0.0M
2023-05-11 1,895.01 1,896.62 1,877.44 1,886.87 0.0M
2023-05-10 1,890.49 1,902.52 1,884.14 1,894.56 0.0M
2023-05-09 1,898.64 1,902.23 1,881.21 1,889.68 0.0M
2023-05-08 1,903.50 1,907.53 1,895.09 1,898.97 0.0M
2023-05-05 1,888.50 1,905.59 1,885.40 1,900.33 0.0M
2023-05-04 1,888.44 1,892.25 1,881.14 1,885.31 0.0M
2023-05-03 1,875.93 1,896.36 1,875.09 1,883.98 0.0M
2023-05-02 1,877.70 1,886.63 1,858.38 1,873.63 0.0M
2023-05-01 1,878.28 1,885.98 1,876.22 1,879.84 0.0M
2023-04-28 1,864.32 1,881.88 1,860.44 1,879.08 0.0M
2023-04-27 1,835.73 1,863.68 1,830.89 1,861.84 0.0M
2023-04-26 1,854.82 1,855.03 1,834.01 1,836.19 0.0M
2023-04-25 1,889.59 1,889.79 1,854.40 1,854.82 0.0M
2023-04-24 1,879.62 1,891.29 1,878.62 1,888.19 0.0M
2023-04-21 1,868.41 1,880.09 1,862.13 1,877.31 0.0M
2023-04-20 1,866.10 1,870.25 1,853.76 1,868.70 0.0M
2023-04-19 1,869.37 1,870.43 1,862.08 1,867.53 0.0M
2023-04-18 1,873.70 1,883.79 1,869.68 1,871.31 0.0M
2023-04-17 1,866.18 1,872.66 1,862.51 1,871.58 0.0M
2023-04-14 1,884.37 1,890.17 1,864.55 1,868.98 0.0M
2023-04-13 1,870.86 1,882.65 1,867.12 1,882.22 0.0M
2023-04-12 1,860.04 1,880.59 1,860.04 1,869.31 0.0M
2023-04-11 1,845.73 1,863.69 1,843.88 1,859.00 0.0M
2023-04-10 1,841.77 1,843.66 1,829.61 1,840.48 0.0M
2023-04-07 1,843.74 1,844.25 1,840.26 1,843.54 0.0M
2023-04-06 1,841.81 1,844.65 1,835.57 1,842.73 0.0M
2023-04-05 1,860.24 1,861.32 1,841.38 1,845.58 0.0M
2023-04-04 1,873.90 1,884.88 1,861.24 1,864.00 0.0M
2023-04-03 1,875.42 1,878.94 1,869.23 1,874.94 0.0M
2023-03-31 1,866.60 1,880.18 1,862.16 1,880.18 0.0M
2023-03-30 1,842.58 1,866.03 1,841.87 1,863.94 0.0M
2023-03-29 1,825.83 1,845.00 1,825.81 1,843.32 0.0M
2023-03-28 1,819.25 1,830.80 1,818.43 1,825.47 0.0M
2023-03-27 1,804.83 1,824.90 1,803.65 1,815.80 0.0M
2023-03-24 1,808.22 1,809.84 1,780.35 1,804.01 0.0M
2023-03-23 1,816.03 1,827.56 1,803.20 1,811.90 0.0M
2023-03-22 1,823.66 1,838.17 1,807.22 1,807.64 0.0M
2023-03-21 1,810.32 1,826.75 1,808.68 1,817.29 0.0M
2023-03-20 1,791.25 1,816.85 1,784.33 1,809.51 0.0M
2023-03-17 1,816.76 1,824.55 1,787.03 1,790.57 0.0M
2023-03-16 1,788.80 1,814.02 1,784.28 1,811.85 0.0M
2023-03-15 1,826.12 1,826.33 1,776.97 1,789.80 0.0M
2023-03-14 1,800.29 1,828.51 1,796.83 1,822.02 0.0M
2023-03-13 1,807.60 1,816.35 1,788.75 1,806.07 0.0M
2023-03-10 1,826.99 1,828.88 1,795.50 1,809.37 0.0M
2023-03-09 1,841.66 1,847.81 1,827.77 1,829.04 0.0M
2023-03-08 1,826.33 1,842.62 1,819.91 1,841.00 0.0M
2023-03-07 1,865.49 1,868.92 1,827.29 1,831.45 0.0M
2023-03-06 1,873.18 1,876.36 1,861.84 1,864.45 0.0M
2023-03-03 1,851.30 1,873.86 1,850.53 1,868.10 0.0M
2023-03-02 1,836.89 1,850.13 1,828.90 1,848.16 0.0M
2023-03-01 1,851.93 1,858.43 1,836.59 1,838.73 0.0M
2023-02-28 1,863.74 1,864.15 1,848.92 1,854.92 0.0M
2023-02-27 1,851.94 1,878.02 1,850.35 1,863.23 0.0M
2023-02-24 1,867.89 1,871.74 1,842.20 1,851.81 0.0M
2023-02-23 1,862.20 1,874.76 1,856.21 1,865.98 0.0M
2023-02-22 1,874.26 1,874.79 1,857.12 1,861.69 0.0M
2023-02-21 1,902.58 1,906.09 1,872.86 1,878.42 0.0M
2023-02-20 1,905.10 1,909.69 1,903.21 1,904.21 0.0M
2023-02-17 1,892.91 1,906.22 1,881.77 1,902.26 0.0M
2023-02-16 1,907.97 1,914.98 1,882.21 1,897.25 0.0M
2023-02-15 1,900.79 1,906.69 1,894.09 1,903.64 0.0M
2023-02-14 1,908.46 1,921.71 1,894.33 1,903.73 0.0M
2023-02-13 1,880.27 1,906.31 1,879.28 1,905.64 0.0M
2023-02-10 1,890.72 1,893.96 1,874.74 1,883.69 0.0M
2023-02-09 1,902.91 1,921.05 1,889.50 1,895.78 0.0M
2023-02-08 1,914.28 1,926.42 1,900.52 1,902.85 0.0M
2023-02-07 1,915.11 1,915.73 1,895.36 1,911.56 0.0M
2023-02-06 1,935.99 1,936.29 1,906.74 1,910.08 0.0M
2023-02-03 1,960.13 1,961.35 1,926.58 1,939.77 0.0M
2023-02-02 1,925.96 1,969.16 1,925.53 1,965.74 0.0M
2023-02-01 1,902.76 1,930.78 1,898.71 1,919.69 0.0M
2023-01-31 1,878.03 1,907.01 1,866.87 1,905.12 0.0M
2023-01-30 1,897.36 2,022.33 1,877.68 1,881.38 0.0M
2023-01-27 1,891.48 1,901.71 1,885.11 1,895.51 0.0M
2023-01-26 1,890.45 1,897.32 1,881.85 1,888.34 0.0M
2023-01-25 1,890.26 1,891.36 1,873.60 1,889.27 0.0M
2023-01-24 1,882.11 1,890.00 1,872.46 1,887.73 0.0M
2023-01-23 1,874.85 1,880.44 1,860.79 1,877.33 0.0M
2023-01-20 1,854.63 1,869.02 1,848.36 1,867.30 0.0M
2023-01-19 1,881.02 1,882.04 1,853.34 1,853.47 0.0M
2023-01-18 1,890.92 1,910.87 1,881.05 1,887.66 0.0M
2023-01-17 1,896.15 1,904.97 1,890.32 1,894.51 0.0M
2023-01-16 1,898.12 1,898.12 1,889.46 1,896.61 0.0M
2023-01-13 1,893.66 1,897.67 1,882.95 1,896.85 0.0M
2023-01-12 1,884.72 1,899.75 1,876.79 1,889.15 0.0M
2023-01-11 1,858.59 1,882.79 1,855.21 1,880.97 0.0M
2023-01-10 1,846.78 1,858.02 1,837.52 1,856.10 0.0M
2023-01-09 1,828.98 1,855.29 1,827.87 1,841.86 0.0M
2023-01-06 1,789.25 1,827.24 1,786.40 1,822.07 0.0M
2023-01-05 1,809.55 1,812.49 1,784.78 1,784.78 0.0M
2023-01-04 1,772.34 1,812.58 1,771.86 1,808.27 0.0M
2023-01-03 1,770.98 1,794.42 1,765.05 1,776.38 0.0M
2023-01-02 1,774.00 1,777.45 1,767.26 1,768.15 0.0M