NQ OMX US Water

🏛️ usa →
3,940.10
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 2,863.56 2,863.62 2,821.90 2,844.97 0.0M
2022-12-29 2,844.07 2,886.16 2,843.21 2,876.01 0.0M
2022-12-28 2,868.99 2,883.15 2,822.74 2,823.26 0.0M
2022-12-27 2,844.43 2,864.61 2,837.13 2,861.21 0.0M
2022-12-23 2,830.11 2,847.77 2,824.15 2,846.87 0.0M
2022-12-22 2,839.95 2,840.59 2,785.87 2,829.73 0.0M
2022-12-21 2,818.79 2,863.60 2,818.79 2,857.91 0.0M
2022-12-20 2,802.61 2,823.06 2,793.59 2,814.07 0.0M
2022-12-19 2,823.66 2,838.60 2,794.08 2,806.10 0.0M
2022-12-16 2,841.01 2,844.52 2,805.45 2,823.65 0.0M
2022-12-15 2,920.80 2,921.54 2,859.17 2,864.92 0.0M
2022-12-14 2,963.85 2,987.67 2,931.91 2,945.17 0.0M
2022-12-13 2,964.58 3,018.11 2,944.04 2,962.49 0.0M
2022-12-12 2,911.11 2,932.03 2,904.88 2,931.98 0.0M
2022-12-09 2,905.64 2,925.27 2,900.25 2,901.61 0.0M
2022-12-08 2,902.58 2,922.39 2,897.16 2,912.37 0.0M
2022-12-07 2,889.27 2,918.94 2,888.40 2,897.45 0.0M
2022-12-06 2,905.95 2,914.62 2,869.98 2,892.11 0.0M
2022-12-05 2,933.59 2,934.16 2,899.31 2,907.20 0.0M
2022-12-02 2,931.33 2,972.27 2,920.90 2,959.51 0.0M
2022-12-01 2,954.70 2,975.49 2,946.19 2,960.25 0.0M
2022-11-30 2,850.31 2,938.48 2,839.47 2,938.48 0.0M
2022-11-29 2,855.42 2,863.99 2,844.43 2,852.44 0.0M
2022-11-28 2,917.26 2,917.60 2,860.71 2,866.77 0.0M
2022-11-25 2,926.71 2,943.91 2,926.71 2,936.44 0.0M
2022-11-23 2,916.29 2,929.78 2,910.84 2,923.20 0.0M
2022-11-22 2,894.71 2,913.47 2,886.13 2,912.69 0.0M
2022-11-21 2,874.60 2,895.45 2,873.91 2,883.20 0.0M
2022-11-18 2,868.25 2,887.49 2,855.58 2,876.56 0.0M
2022-11-17 2,848.47 2,848.47 2,806.10 2,840.96 0.0M
2022-11-16 2,898.25 2,900.67 2,874.39 2,880.99 0.0M
2022-11-15 2,887.73 2,915.67 2,880.26 2,904.27 0.0M
2022-11-14 2,880.61 2,898.83 2,858.12 2,858.12 0.0M
2022-11-11 2,886.19 2,918.15 2,881.42 2,891.39 0.0M
2022-11-10 2,751.36 2,886.54 2,751.36 2,884.87 0.0M
2022-11-09 2,723.10 2,742.39 2,696.76 2,703.02 0.0M
2022-11-08 2,728.88 2,761.97 2,716.52 2,741.40 0.0M
2022-11-07 2,693.35 2,719.95 2,685.01 2,719.62 0.0M
2022-11-04 2,682.49 2,697.86 2,650.70 2,689.45 0.0M
2022-11-03 2,652.58 2,671.15 2,614.54 2,651.76 0.0M
2022-11-02 2,759.44 2,783.34 2,683.18 2,684.25 0.0M
2022-11-01 2,797.48 2,797.48 2,744.17 2,767.16 0.0M
2022-10-31 2,767.35 2,787.75 2,762.49 2,778.88 0.0M
2022-10-28 2,727.47 2,782.84 2,727.30 2,780.35 0.0M
2022-10-27 2,717.98 2,744.23 2,711.31 2,721.85 0.0M
2022-10-26 2,705.17 2,732.73 2,695.68 2,702.54 0.0M
2022-10-25 2,635.84 2,701.00 2,635.84 2,696.15 0.0M
2022-10-24 2,613.55 2,643.30 2,604.41 2,634.97 0.0M
2022-10-21 2,537.83 2,598.58 2,519.13 2,593.83 0.0M
2022-10-20 2,602.90 2,610.52 2,529.64 2,533.09 0.0M
2022-10-19 2,622.71 2,628.55 2,580.70 2,607.82 0.0M
2022-10-18 2,642.45 2,673.00 2,628.98 2,648.65 0.0M
2022-10-17 2,557.90 2,610.98 2,557.90 2,605.27 0.0M
2022-10-14 2,594.81 2,602.50 2,519.91 2,521.60 0.0M
2022-10-13 2,492.72 2,588.41 2,471.14 2,576.69 0.0M
2022-10-12 2,572.19 2,572.31 2,531.82 2,532.37 0.0M
2022-10-11 2,558.35 2,597.89 2,547.02 2,569.40 0.0M
2022-10-10 2,591.25 2,591.25 2,556.32 2,568.46 0.0M
2022-10-07 2,621.96 2,622.01 2,560.64 2,575.14 0.0M
2022-10-06 2,666.96 2,678.10 2,645.85 2,650.61 0.0M
2022-10-05 2,660.74 2,697.03 2,645.91 2,679.79 0.0M
2022-10-04 2,657.52 2,695.11 2,657.52 2,694.92 0.0M
2022-10-03 2,549.81 2,630.45 2,548.94 2,617.13 0.0M
2022-09-30 2,551.95 2,578.39 2,520.33 2,521.76 0.0M
2022-09-29 2,566.29 2,567.91 2,532.49 2,546.72 0.0M
2022-09-28 2,557.04 2,606.83 2,545.45 2,592.54 0.0M
2022-09-27 2,582.28 2,588.50 2,515.82 2,532.83 0.0M
2022-09-26 2,574.61 2,601.39 2,552.07 2,560.10 0.0M
2022-09-23 2,587.85 2,592.93 2,552.89 2,586.59 0.0M
2022-09-22 2,634.81 2,637.25 2,611.26 2,614.35 0.0M
2022-09-21 2,702.10 2,725.35 2,648.63 2,649.06 0.0M
2022-09-20 2,703.92 2,703.92 2,660.51 2,680.75 0.0M
2022-09-19 2,675.29 2,731.63 2,674.45 2,731.08 0.0M
2022-09-16 2,704.66 2,706.63 2,675.02 2,693.25 0.0M
2022-09-15 2,759.88 2,783.89 2,725.77 2,731.54 0.0M
2022-09-14 2,772.10 2,786.73 2,751.35 2,773.36 0.0M
2022-09-13 2,828.75 2,828.75 2,764.93 2,772.78 0.0M
2022-09-12 2,860.35 2,875.67 2,855.00 2,874.08 0.0M
2022-09-09 2,835.47 2,854.58 2,833.50 2,847.79 0.0M
2022-09-08 2,778.10 2,823.21 2,770.90 2,821.89 0.0M
2022-09-07 2,727.63 2,802.57 2,727.50 2,799.01 0.0M
2022-09-06 2,725.61 2,739.58 2,709.36 2,726.97 0.0M
2022-09-02 2,773.35 2,782.68 2,708.31 2,719.27 0.0M
2022-09-01 2,728.45 2,748.32 2,704.90 2,746.92 0.0M
2022-08-31 2,779.38 2,787.04 2,737.83 2,740.70 0.0M
2022-08-30 2,804.72 2,806.59 2,758.69 2,767.16 0.0M
2022-08-29 2,783.92 2,809.34 2,778.80 2,791.53 0.0M
2022-08-26 2,915.96 2,917.06 2,804.75 2,805.48 0.0M
2022-08-25 2,888.33 2,911.03 2,880.68 2,910.57 0.0M
2022-08-24 2,869.55 2,881.80 2,862.09 2,878.48 0.0M
2022-08-23 2,873.11 2,882.53 2,852.12 2,864.09 0.0M
2022-08-22 2,907.02 2,912.83 2,878.01 2,882.70 0.0M
2022-08-19 2,975.51 2,975.62 2,935.78 2,944.83 0.0M
2022-08-18 2,986.20 2,992.76 2,973.96 2,988.00 0.0M
2022-08-17 2,983.68 2,993.10 2,968.76 2,981.24 0.0M
2022-08-16 2,991.09 3,018.50 2,991.09 3,009.47 0.0M
2022-08-15 2,977.53 3,013.53 2,977.53 3,011.03 0.0M
2022-08-12 2,947.10 2,992.00 2,945.22 2,991.56 0.0M
2022-08-11 2,954.23 2,974.25 2,935.81 2,936.89 0.0M
2022-08-10 2,915.19 2,938.11 2,915.07 2,937.40 0.0M
2022-08-09 2,892.81 2,893.80 2,859.83 2,867.85 0.0M
2022-08-08 2,902.84 2,919.09 2,891.59 2,900.42 0.0M
2022-08-05 2,877.57 2,889.72 2,854.71 2,889.05 0.0M
2022-08-04 2,882.98 2,906.76 2,878.31 2,905.89 0.0M
2022-08-03 2,864.87 2,888.45 2,848.33 2,882.69 0.0M
2022-08-02 2,866.44 2,887.30 2,850.33 2,851.03 0.0M
2022-08-01 2,859.26 2,882.25 2,853.47 2,874.05 0.0M
2022-07-29 2,854.69 2,889.08 2,850.00 2,880.74 0.0M
2022-07-28 2,785.31 2,849.70 2,782.29 2,848.18 0.0M
2022-07-27 2,747.89 2,783.48 2,737.44 2,776.51 0.0M
2022-07-26 2,718.77 2,743.82 2,708.83 2,741.26 0.0M
2022-07-25 2,721.04 2,729.10 2,708.51 2,727.90 0.0M
2022-07-22 2,727.70 2,736.74 2,701.67 2,719.47 0.0M
2022-07-21 2,656.47 2,719.16 2,656.04 2,718.71 0.0M
2022-07-20 2,643.61 2,664.40 2,638.08 2,656.74 0.0M
2022-07-19 2,574.27 2,636.42 2,574.12 2,635.17 0.0M
2022-07-18 2,594.87 2,596.34 2,538.20 2,545.72 0.0M
2022-07-15 2,560.72 2,592.76 2,546.33 2,586.33 0.0M
2022-07-14 2,504.12 2,533.66 2,487.12 2,530.95 0.0M
2022-07-13 2,524.68 2,559.61 2,515.73 2,544.33 0.0M
2022-07-12 2,592.64 2,611.35 2,547.24 2,556.15 0.0M
2022-07-11 2,598.48 2,610.40 2,591.66 2,596.46 0.0M
2022-07-08 2,633.05 2,635.23 2,608.15 2,612.68 0.0M
2022-07-07 2,615.86 2,645.22 2,614.48 2,642.39 0.0M
2022-07-06 2,589.86 2,621.12 2,582.74 2,607.28 0.0M
2022-07-05 2,556.24 2,585.00 2,524.57 2,584.49 0.0M
2022-07-01 2,552.00 2,596.58 2,550.95 2,593.62 0.0M
2022-06-30 2,509.50 2,563.65 2,502.53 2,552.26 0.0M
2022-06-29 2,538.94 2,540.98 2,509.28 2,538.91 0.0M
2022-06-28 2,589.88 2,602.27 2,534.14 2,535.37 0.0M
2022-06-27 2,587.64 2,597.11 2,567.72 2,581.87 0.0M
2022-06-24 2,521.40 2,581.77 2,520.54 2,581.19 0.0M
2022-06-23 2,451.32 2,500.03 2,451.32 2,498.62 0.0M
2022-06-22 2,402.01 2,466.06 2,401.15 2,448.59 0.0M
2022-06-21 2,424.57 2,438.58 2,411.30 2,430.46 0.0M
2022-06-17 2,405.90 2,428.23 2,389.38 2,400.01 0.0M
2022-06-16 2,449.77 2,449.77 2,383.80 2,395.01 0.0M
2022-06-15 2,496.38 2,526.62 2,458.34 2,492.29 0.0M
2022-06-14 2,500.45 2,508.65 2,450.95 2,469.64 0.0M
2022-06-13 2,554.40 2,554.91 2,492.60 2,503.37 0.0M
2022-06-10 2,640.88 2,640.88 2,594.72 2,599.05 0.0M
2022-06-09 2,705.42 2,727.56 2,679.14 2,679.69 0.0M
2022-06-08 2,760.17 2,761.25 2,709.97 2,718.03 0.0M
2022-06-07 2,735.26 2,780.94 2,734.20 2,778.85 0.0M
2022-06-06 2,780.76 2,785.49 2,757.09 2,758.03 0.0M
2022-06-03 2,768.35 2,774.95 2,751.42 2,761.90 0.0M
2022-06-02 2,715.86 2,787.63 2,714.02 2,786.46 0.0M
2022-06-01 2,716.92 2,725.88 2,671.27 2,697.16 0.0M
2022-05-31 2,711.58 2,715.23 2,682.40 2,705.87 0.0M
2022-05-27 2,687.70 2,733.95 2,687.70 2,733.95 0.0M
2022-05-26 2,645.22 2,675.24 2,644.90 2,666.70 0.0M
2022-05-25 2,615.43 2,630.68 2,598.82 2,621.73 0.0M
2022-05-24 2,624.75 2,638.05 2,583.21 2,629.93 0.0M
2022-05-23 2,640.52 2,643.36 2,613.24 2,633.63 0.0M
2022-05-20 2,627.44 2,630.03 2,560.16 2,611.66 0.0M
2022-05-19 2,558.33 2,626.05 2,556.11 2,605.92 0.0M
2022-05-18 2,632.52 2,635.91 2,568.53 2,575.83 0.0M
2022-05-17 2,644.47 2,657.78 2,624.89 2,657.56 0.0M
2022-05-16 2,615.22 2,626.18 2,593.93 2,609.94 0.0M
2022-05-13 2,616.03 2,651.78 2,607.64 2,632.33 0.0M
2022-05-12 2,551.01 2,591.24 2,546.14 2,589.39 0.0M
2022-05-11 2,586.07 2,618.85 2,559.36 2,562.98 0.0M
2022-05-10 2,645.39 2,653.23 2,562.40 2,590.07 0.0M
2022-05-09 2,630.57 2,643.49 2,603.75 2,614.48 0.0M
2022-05-06 2,671.79 2,673.86 2,626.31 2,663.92 0.0M
2022-05-05 2,769.98 2,773.31 2,667.46 2,691.45 0.0M
2022-05-04 2,688.52 2,802.06 2,688.52 2,796.55 0.0M
2022-05-03 2,679.28 2,714.71 2,678.37 2,690.65 0.0M
2022-05-02 2,691.59 2,715.44 2,637.91 2,683.30 0.0M
2022-04-29 2,756.21 2,769.19 2,689.10 2,693.97 0.0M
2022-04-28 2,743.95 2,783.98 2,718.04 2,773.45 0.0M
2022-04-27 2,731.07 2,757.62 2,722.76 2,728.53 0.0M
2022-04-26 2,775.99 2,791.39 2,725.74 2,725.74 0.0M
2022-04-25 2,801.73 2,802.84 2,739.91 2,800.25 0.0M
2022-04-22 2,868.57 2,869.45 2,807.04 2,808.78 0.0M
2022-04-21 2,927.18 2,934.01 2,866.50 2,877.07 0.0M
2022-04-20 2,887.77 2,924.54 2,887.77 2,905.48 0.0M
2022-04-19 2,813.60 2,865.38 2,813.60 2,861.57 0.0M
2022-04-18 2,827.48 2,838.18 2,789.26 2,803.83 0.0M
2022-04-14 2,900.38 2,905.30 2,837.16 2,838.17 0.0M
2022-04-13 2,878.54 2,895.38 2,873.41 2,890.50 0.0M
2022-04-12 2,912.69 2,941.06 2,873.93 2,879.58 0.0M
2022-04-11 2,917.30 2,925.64 2,895.48 2,898.16 0.0M
2022-04-08 2,940.45 2,961.41 2,922.70 2,925.56 0.0M
2022-04-07 2,903.70 2,948.70 2,901.54 2,940.22 0.0M
2022-04-06 2,894.63 2,908.50 2,876.78 2,907.10 0.0M
2022-04-05 2,960.62 2,971.48 2,914.64 2,924.35 0.0M
2022-04-04 2,965.26 2,970.70 2,944.11 2,963.75 0.0M
2022-04-01 2,935.05 2,969.18 2,929.21 2,968.80 0.0M
2022-03-31 2,969.80 2,983.10 2,926.37 2,926.89 0.0M
2022-03-30 2,985.56 2,989.09 2,967.08 2,977.42 0.0M
2022-03-29 2,966.69 2,996.74 2,966.69 2,993.06 0.0M
2022-03-28 2,924.07 2,930.36 2,905.29 2,930.26 0.0M
2022-03-25 2,920.66 2,925.31 2,902.17 2,924.79 0.0M
2022-03-24 2,910.46 2,914.80 2,899.84 2,913.54 0.0M
2022-03-23 2,933.13 2,933.78 2,898.04 2,899.72 0.0M
2022-03-22 2,952.71 2,963.63 2,940.89 2,948.91 0.0M
2022-03-21 2,936.34 2,949.41 2,917.86 2,934.47 0.0M
2022-03-18 2,908.92 2,952.03 2,899.33 2,946.26 0.0M
2022-03-17 2,863.80 2,910.13 2,860.00 2,908.50 0.0M
2022-03-16 2,842.35 2,878.01 2,818.29 2,874.57 0.0M
2022-03-15 2,790.24 2,828.80 2,787.95 2,824.27 0.0M
2022-03-14 2,780.26 2,808.67 2,757.31 2,768.71 0.0M
2022-03-11 2,801.88 2,819.28 2,757.34 2,758.42 0.0M
2022-03-10 2,782.37 2,789.49 2,754.18 2,782.95 0.0M
2022-03-09 2,783.15 2,829.40 2,783.15 2,814.61 0.0M
2022-03-08 2,773.35 2,796.00 2,740.72 2,741.17 0.0M
2022-03-07 2,854.87 2,856.21 2,776.94 2,778.55 0.0M
2022-03-04 2,847.86 2,860.06 2,818.66 2,856.24 0.0M
2022-03-03 2,878.86 2,886.91 2,847.13 2,869.58 0.0M
2022-03-02 2,816.53 2,869.19 2,816.53 2,860.27 0.0M
2022-03-01 2,838.90 2,847.26 2,786.58 2,801.48 0.0M
2022-02-28 2,840.58 2,854.72 2,808.53 2,836.40 0.0M
2022-02-25 2,815.75 2,872.31 2,805.08 2,871.54 0.0M
2022-02-24 2,716.93 2,814.06 2,701.87 2,809.44 0.0M
2022-02-23 2,821.61 2,830.25 2,753.24 2,756.26 0.0M
2022-02-22 2,827.14 2,842.33 2,795.00 2,804.22 0.0M
2022-02-18 2,841.28 2,856.24 2,825.52 2,836.69 0.0M
2022-02-17 2,858.36 2,868.52 2,835.09 2,847.03 0.0M
2022-02-16 2,864.38 2,884.20 2,845.23 2,875.06 0.0M
2022-02-15 2,870.19 2,895.55 2,859.26 2,872.50 0.0M
2022-02-14 2,835.27 2,856.33 2,818.02 2,841.67 0.0M
2022-02-11 2,878.09 2,891.95 2,816.85 2,832.58 0.0M
2022-02-10 2,913.98 2,936.37 2,859.12 2,872.76 0.0M
2022-02-09 2,937.28 2,950.74 2,935.30 2,949.23 0.0M
2022-02-08 2,866.85 2,916.67 2,865.30 2,908.21 0.0M
2022-02-07 2,888.69 2,900.24 2,865.32 2,870.56 0.0M
2022-02-04 2,901.98 2,916.98 2,863.14 2,888.21 0.0M
2022-02-03 2,932.42 2,945.01 2,909.94 2,915.29 0.0M
2022-02-02 2,940.62 2,958.21 2,931.47 2,953.84 0.0M
2022-02-01 2,943.22 2,960.13 2,904.86 2,940.40 0.0M
2022-01-31 2,864.64 2,927.46 2,863.68 2,927.27 0.0M
2022-01-28 2,809.45 2,872.01 2,783.20 2,871.47 0.0M
2022-01-27 2,864.25 2,885.85 2,806.86 2,810.58 0.0M
2022-01-26 2,894.12 2,928.60 2,820.95 2,842.89 0.0M
2022-01-25 2,908.52 2,909.23 2,852.08 2,871.01 0.0M
2022-01-24 2,892.10 2,951.79 2,842.64 2,945.36 0.0M
2022-01-21 2,959.25 2,975.34 2,928.64 2,928.84 0.0M
2022-01-20 3,011.60 3,034.73 2,957.53 2,962.28 0.0M
2022-01-19 3,022.30 3,040.37 2,991.54 2,993.83 0.0M
2022-01-18 3,018.53 3,022.02 2,993.98 3,008.94 0.0M
2022-01-14 3,087.38 3,087.57 3,022.85 3,049.57 0.0M
2022-01-13 3,158.94 3,162.23 3,104.47 3,111.15 0.0M
2022-01-12 3,167.05 3,177.00 3,145.30 3,152.81 0.0M
2022-01-11 3,145.12 3,153.70 3,109.24 3,153.03 0.0M
2022-01-10 3,139.60 3,140.21 3,087.93 3,138.96 0.0M
2022-01-07 3,202.09 3,204.63 3,163.81 3,165.33 0.0M
2022-01-06 3,230.71 3,243.51 3,210.76 3,215.78 0.0M
2022-01-05 3,291.42 3,311.65 3,232.23 3,233.89 0.0M
2022-01-04 3,300.80 3,317.29 3,291.88 3,292.18 0.0M
2022-01-03 3,361.30 3,362.20 3,277.98 3,303.32 0.0M