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
2023-12-29 3,375.23 3,382.46 3,358.55 3,362.42 0.0M
2023-12-28 3,379.98 3,386.14 3,375.61 3,381.27 0.0M
2023-12-27 3,376.93 3,388.48 3,374.52 3,382.77 0.0M
2023-12-26 3,354.11 3,380.66 3,353.91 3,372.09 0.0M
2023-12-22 3,349.44 3,359.33 3,341.23 3,352.32 0.0M
2023-12-21 3,321.95 3,339.21 3,310.28 3,338.05 0.0M
2023-12-20 3,326.64 3,360.47 3,296.66 3,296.92 0.0M
2023-12-19 3,305.80 3,332.55 3,304.36 3,331.12 0.0M
2023-12-18 3,294.98 3,297.81 3,270.80 3,289.51 0.0M
2023-12-15 3,299.58 3,311.35 3,276.10 3,287.94 0.0M
2023-12-14 3,293.79 3,325.44 3,293.51 3,312.38 0.0M
2023-12-13 3,210.40 3,268.03 3,194.90 3,267.40 0.0M
2023-12-12 3,206.36 3,219.32 3,198.19 3,208.87 0.0M
2023-12-11 3,185.57 3,203.16 3,185.57 3,202.97 0.0M
2023-12-08 3,174.73 3,197.47 3,174.48 3,184.35 0.0M
2023-12-07 3,164.96 3,179.54 3,156.39 3,177.38 0.0M
2023-12-06 3,163.45 3,188.29 3,163.14 3,164.11 0.0M
2023-12-05 3,159.37 3,167.02 3,140.29 3,147.89 0.0M
2023-12-04 3,140.70 3,170.16 3,139.24 3,168.78 0.0M
2023-12-01 3,120.13 3,166.70 3,112.84 3,165.65 0.0M
2023-11-30 3,092.80 3,124.96 3,079.92 3,123.42 0.0M
2023-11-29 3,091.56 3,105.93 3,085.54 3,089.55 0.0M
2023-11-28 3,095.05 3,102.41 3,069.07 3,071.44 0.0M
2023-11-27 3,090.77 3,106.01 3,084.66 3,099.56 0.0M
2023-11-24 3,081.99 3,098.67 3,081.99 3,097.63 0.0M
2023-11-22 3,073.29 3,091.39 3,071.33 3,081.99 0.0M
2023-11-21 3,048.08 3,073.21 3,047.07 3,064.10 0.0M
2023-11-20 3,057.08 3,057.40 3,041.78 3,049.81 0.0M
2023-11-17 3,065.90 3,067.03 3,051.93 3,060.84 0.0M
2023-11-16 3,049.87 3,069.17 3,046.96 3,053.94 0.0M
2023-11-15 3,047.26 3,077.70 3,046.29 3,047.18 0.0M
2023-11-14 2,980.06 3,051.34 2,980.04 3,046.78 0.0M
2023-11-13 2,927.07 2,940.27 2,924.45 2,933.58 0.0M
2023-11-10 2,910.53 2,936.65 2,900.00 2,933.95 0.0M
2023-11-09 2,924.10 2,926.57 2,896.35 2,897.92 0.0M
2023-11-08 2,914.17 2,920.84 2,896.28 2,907.82 0.0M
2023-11-07 2,907.08 2,919.66 2,897.94 2,912.29 0.0M
2023-11-06 2,937.38 2,937.73 2,910.16 2,914.38 0.0M
2023-11-03 2,907.66 2,959.27 2,907.66 2,939.86 0.0M
2023-11-02 2,854.42 2,879.12 2,853.56 2,876.93 0.0M
2023-11-01 2,804.04 2,821.67 2,787.73 2,819.26 0.0M
2023-10-31 2,764.91 2,809.54 2,764.73 2,804.54 0.0M
2023-10-30 2,765.11 2,774.85 2,744.60 2,767.44 0.0M
2023-10-27 2,779.06 2,780.26 2,742.35 2,748.71 0.0M
2023-10-26 2,778.44 2,798.63 2,771.67 2,780.13 0.0M
2023-10-25 2,788.34 2,793.58 2,752.20 2,767.78 0.0M
2023-10-24 2,820.80 2,823.02 2,797.37 2,800.63 0.0M
2023-10-23 2,818.89 2,836.77 2,802.87 2,804.72 0.0M
2023-10-20 2,853.16 2,861.11 2,824.27 2,825.59 0.0M
2023-10-19 2,857.86 2,892.69 2,845.30 2,849.74 0.0M
2023-10-18 2,938.99 2,938.99 2,859.94 2,860.47 0.0M
2023-10-17 2,922.06 2,976.38 2,919.52 2,959.39 0.0M
2023-10-16 2,919.46 2,941.57 2,905.77 2,939.37 0.0M
2023-10-13 2,940.06 2,945.29 2,894.27 2,904.29 0.0M
2023-10-12 2,988.06 2,990.54 2,923.87 2,934.35 0.0M
2023-10-11 2,965.65 2,987.38 2,963.95 2,986.36 0.0M
2023-10-10 2,952.97 2,984.78 2,947.93 2,961.37 0.0M
2023-10-09 2,911.05 2,945.17 2,908.54 2,944.80 0.0M
2023-10-06 2,886.24 2,937.62 2,877.33 2,925.64 0.0M
2023-10-05 2,909.04 2,913.91 2,886.43 2,901.53 0.0M
2023-10-04 2,875.97 2,912.12 2,864.60 2,910.56 0.0M
2023-10-03 2,889.98 2,900.03 2,865.31 2,872.97 0.0M
2023-10-02 2,932.31 2,936.23 2,890.92 2,903.91 0.0M
2023-09-29 2,970.67 2,973.43 2,931.23 2,938.81 0.0M
2023-09-28 2,939.60 2,975.63 2,939.36 2,954.77 0.0M
2023-09-27 2,930.57 2,948.35 2,919.62 2,935.46 0.0M
2023-09-26 2,931.62 2,943.39 2,915.06 2,915.21 0.0M
2023-09-25 2,923.25 2,946.02 2,922.77 2,944.71 0.0M
2023-09-22 2,935.59 2,950.37 2,932.86 2,933.20 0.0M
2023-09-21 2,975.34 2,975.34 2,935.64 2,935.87 0.0M
2023-09-20 3,018.53 3,030.94 2,989.33 2,990.63 0.0M
2023-09-19 3,012.12 3,019.83 2,989.38 3,006.99 0.0M
2023-09-18 3,019.68 3,035.28 3,012.20 3,014.70 0.0M
2023-09-15 3,031.04 3,034.33 3,013.05 3,017.90 0.0M
2023-09-14 3,026.61 3,044.48 3,014.93 3,041.39 0.0M
2023-09-13 3,011.43 3,028.06 3,006.14 3,011.87 0.0M
2023-09-12 3,024.94 3,032.09 3,011.28 3,015.61 0.0M
2023-09-11 3,028.09 3,043.89 3,025.89 3,036.41 0.0M
2023-09-08 3,044.62 3,044.87 3,013.36 3,017.68 0.0M
2023-09-07 3,074.30 3,074.30 3,037.37 3,046.52 0.0M
2023-09-06 3,095.47 3,100.84 3,066.61 3,078.91 0.0M
2023-09-05 3,146.60 3,146.94 3,094.26 3,096.26 0.0M
2023-09-01 3,175.42 3,183.06 3,155.83 3,162.18 0.0M
2023-08-31 3,172.49 3,178.93 3,153.28 3,153.31 0.0M
2023-08-30 3,156.50 3,178.10 3,156.50 3,164.68 0.0M
2023-08-29 3,116.51 3,153.95 3,112.30 3,153.45 0.0M
2023-08-28 3,104.21 3,128.21 3,104.21 3,121.88 0.0M
2023-08-25 3,077.77 3,106.52 3,066.54 3,095.73 0.0M
2023-08-24 3,093.42 3,115.19 3,064.49 3,064.89 0.0M
2023-08-23 3,081.23 3,100.80 3,079.71 3,098.86 0.0M
2023-08-22 3,072.29 3,076.99 3,064.29 3,069.97 0.0M
2023-08-21 3,067.97 3,073.04 3,042.10 3,063.96 0.0M
2023-08-18 3,058.71 3,075.85 3,055.11 3,069.16 0.0M
2023-08-17 3,118.08 3,121.36 3,072.04 3,072.27 0.0M
2023-08-16 3,129.13 3,139.66 3,116.35 3,116.46 0.0M
2023-08-15 3,155.12 3,155.12 3,131.90 3,132.49 0.0M
2023-08-14 3,147.91 3,166.62 3,143.58 3,166.16 0.0M
2023-08-11 3,145.22 3,159.92 3,142.52 3,155.02 0.0M
2023-08-10 3,161.31 3,180.73 3,142.48 3,148.27 0.0M
2023-08-09 3,179.73 3,179.91 3,149.97 3,153.35 0.0M
2023-08-08 3,174.85 3,185.54 3,143.11 3,182.85 0.0M
2023-08-07 3,166.95 3,195.69 3,166.95 3,189.82 0.0M
2023-08-04 3,173.83 3,189.90 3,154.13 3,159.18 0.0M
2023-08-03 3,178.03 3,178.21 3,156.70 3,163.69 0.0M
2023-08-02 3,177.75 3,210.85 3,177.54 3,194.08 0.0M
2023-08-01 3,188.12 3,203.32 3,182.30 3,192.89 0.0M
2023-07-31 3,200.86 3,203.63 3,185.48 3,197.10 0.0M
2023-07-28 3,204.66 3,205.92 3,181.81 3,198.64 0.0M
2023-07-27 3,231.73 3,235.65 3,180.75 3,185.92 0.0M
2023-07-26 3,204.17 3,226.90 3,202.02 3,220.95 0.0M
2023-07-25 3,196.00 3,225.51 3,191.26 3,215.17 0.0M
2023-07-24 3,212.69 3,220.71 3,198.41 3,214.86 0.0M
2023-07-21 3,199.91 3,218.18 3,188.09 3,210.94 0.0M
2023-07-20 3,174.48 3,183.72 3,157.30 3,179.96 0.0M
2023-07-19 3,161.57 3,173.22 3,150.95 3,167.65 0.0M
2023-07-18 3,141.86 3,163.24 3,141.73 3,161.20 0.0M
2023-07-17 3,135.43 3,154.49 3,125.50 3,144.15 0.0M
2023-07-14 3,139.30 3,145.87 3,124.72 3,140.54 0.0M
2023-07-13 3,151.05 3,153.38 3,139.20 3,146.04 0.0M
2023-07-12 3,146.84 3,158.61 3,136.86 3,144.59 0.0M
2023-07-11 3,094.78 3,118.50 3,094.58 3,115.32 0.0M
2023-07-10 3,053.68 3,088.49 3,052.91 3,086.04 0.0M
2023-07-07 3,044.18 3,081.79 3,044.09 3,056.28 0.0M
2023-07-06 3,065.12 3,065.12 3,033.11 3,051.31 0.0M
2023-07-05 3,086.24 3,093.94 3,078.18 3,084.19 0.0M
2023-07-03 3,103.38 3,108.95 3,088.46 3,106.84 0.0M
2023-06-30 3,100.14 3,123.88 3,098.28 3,114.71 0.0M
2023-06-29 3,048.78 3,086.09 3,038.20 3,084.42 0.0M
2023-06-28 3,073.76 3,073.76 3,047.91 3,056.58 0.0M
2023-06-27 3,041.37 3,078.89 3,040.06 3,074.18 0.0M
2023-06-26 3,024.74 3,047.70 3,023.39 3,033.51 0.0M
2023-06-23 3,034.34 3,054.27 3,024.84 3,028.37 0.0M
2023-06-22 3,071.88 3,072.02 3,048.64 3,052.53 0.0M
2023-06-21 3,042.15 3,076.74 3,034.41 3,069.29 0.0M
2023-06-20 3,056.53 3,057.31 3,036.06 3,050.18 0.0M
2023-06-16 3,078.62 3,087.58 3,062.63 3,068.88 0.0M
2023-06-15 3,031.69 3,076.45 3,024.09 3,072.03 0.0M
2023-06-14 3,049.90 3,059.79 3,026.41 3,035.78 0.0M
2023-06-13 3,013.07 3,048.84 3,011.51 3,045.59 0.0M
2023-06-12 3,011.12 3,014.44 2,994.66 3,010.36 0.0M
2023-06-09 3,016.07 3,017.42 2,992.36 3,006.41 0.0M
2023-06-08 3,021.73 3,022.97 2,998.64 3,015.35 0.0M
2023-06-07 2,997.76 3,028.31 2,997.46 3,026.76 0.0M
2023-06-06 2,962.35 2,998.78 2,958.30 2,991.88 0.0M
2023-06-05 2,972.94 2,972.94 2,947.21 2,966.24 0.0M
2023-06-02 2,916.14 2,985.38 2,916.14 2,983.94 0.0M
2023-06-01 2,873.24 2,900.86 2,857.16 2,895.26 0.0M
2023-05-31 2,890.24 2,891.00 2,857.67 2,869.45 0.0M
2023-05-30 2,914.04 2,917.74 2,887.84 2,888.56 0.0M
2023-05-26 2,886.22 2,909.35 2,879.40 2,905.03 0.0M
2023-05-25 2,876.56 2,884.42 2,855.73 2,878.12 0.0M
2023-05-24 2,908.64 2,908.91 2,867.69 2,874.45 0.0M
2023-05-23 2,940.33 2,953.00 2,913.15 2,913.41 0.0M
2023-05-22 2,947.28 2,964.92 2,938.11 2,952.62 0.0M
2023-05-19 2,972.58 2,972.86 2,938.93 2,943.53 0.0M
2023-05-18 2,915.27 2,958.18 2,913.92 2,955.49 0.0M
2023-05-17 2,907.57 2,928.31 2,892.59 2,921.62 0.0M
2023-05-16 2,930.04 2,930.26 2,898.80 2,898.99 0.0M
2023-05-15 2,938.17 2,946.91 2,928.20 2,942.10 0.0M
2023-05-12 2,940.25 2,956.47 2,915.76 2,931.90 0.0M
2023-05-11 2,946.82 2,947.02 2,918.80 2,931.83 0.0M
2023-05-10 2,961.13 2,969.16 2,923.99 2,954.56 0.0M
2023-05-09 2,951.04 2,951.04 2,933.39 2,941.79 0.0M
2023-05-08 2,978.94 2,980.64 2,944.54 2,954.11 0.0M
2023-05-05 2,947.12 2,976.05 2,945.02 2,969.49 0.0M
2023-05-04 2,926.79 2,936.34 2,908.81 2,923.04 0.0M
2023-05-03 2,934.31 2,958.42 2,923.48 2,924.20 0.0M
2023-05-02 2,912.42 2,922.90 2,873.13 2,918.53 0.0M
2023-05-01 2,908.86 2,942.55 2,908.86 2,922.64 0.0M
2023-04-28 2,890.93 2,916.16 2,890.78 2,905.06 0.0M
2023-04-27 2,839.53 2,890.14 2,839.13 2,889.94 0.0M
2023-04-26 2,870.33 2,861.63 2,827.07 2,831.66 0.0M
2023-04-25 2,920.78 2,921.90 2,870.05 2,870.33 0.0M
2023-04-24 2,925.51 2,942.22 2,925.51 2,933.79 0.0M
2023-04-21 2,914.29 2,925.89 2,907.17 2,924.15 0.0M
2023-04-20 2,887.59 2,912.31 2,876.41 2,905.85 0.0M
2023-04-19 2,888.84 2,904.02 2,886.26 2,901.26 0.0M
2023-04-18 2,917.89 2,928.51 2,890.70 2,899.90 0.0M
2023-04-17 2,901.45 2,911.46 2,883.93 2,911.32 0.0M
2023-04-14 2,910.02 2,933.90 2,884.77 2,896.88 0.0M
2023-04-13 2,897.63 2,922.38 2,877.66 2,921.54 0.0M
2023-04-12 2,912.27 2,918.86 2,892.35 2,895.87 0.0M
2023-04-11 2,880.98 2,900.29 2,880.98 2,889.81 0.0M
2023-04-10 2,836.64 2,871.35 2,831.18 2,871.27 0.0M
2023-04-06 2,849.66 2,850.00 2,829.30 2,849.34 0.0M
2023-04-05 2,858.68 2,865.12 2,837.29 2,848.80 0.0M
2023-04-04 2,939.36 2,940.82 2,863.56 2,872.63 0.0M
2023-04-03 2,937.60 2,945.23 2,917.55 2,935.43 0.0M
2023-03-31 2,920.38 2,947.51 2,918.68 2,946.38 0.0M
2023-03-30 2,911.17 2,918.87 2,897.81 2,904.67 0.0M
2023-03-29 2,887.08 2,894.52 2,875.71 2,891.52 0.0M
2023-03-28 2,852.83 2,877.39 2,852.14 2,865.29 0.0M
2023-03-27 2,858.44 2,867.77 2,843.19 2,853.81 0.0M
2023-03-24 2,786.39 2,836.36 2,775.12 2,835.41 0.0M
2023-03-23 2,814.14 2,850.42 2,788.54 2,805.57 0.0M
2023-03-22 2,848.54 2,875.97 2,809.40 2,810.46 0.0M
2023-03-21 2,857.65 2,869.14 2,829.77 2,851.32 0.0M
2023-03-20 2,805.18 2,843.58 2,804.82 2,831.15 0.0M
2023-03-17 2,834.83 2,834.85 2,780.64 2,793.24 0.0M
2023-03-16 2,797.56 2,851.89 2,792.70 2,845.59 0.0M
2023-03-15 2,829.46 2,829.50 2,781.91 2,816.95 0.0M
2023-03-14 2,854.27 2,883.13 2,836.09 2,868.50 0.0M
2023-03-13 2,798.48 2,846.64 2,794.04 2,818.83 0.0M
2023-03-10 2,880.29 2,882.23 2,804.55 2,822.87 0.0M
2023-03-09 2,918.73 2,932.88 2,880.58 2,882.09 0.0M
2023-03-08 2,892.68 2,918.58 2,891.79 2,916.81 0.0M
2023-03-07 2,946.81 2,947.06 2,889.90 2,892.84 0.0M
2023-03-06 2,958.74 2,981.62 2,936.21 2,944.06 0.0M
2023-03-03 2,947.45 2,966.47 2,927.94 2,965.24 0.0M
2023-03-02 2,893.53 2,942.58 2,888.11 2,935.78 0.0M
2023-03-01 2,916.69 2,929.36 2,899.71 2,907.79 0.0M
2023-02-28 2,913.87 2,946.08 2,910.95 2,923.81 0.0M
2023-02-27 2,943.93 2,963.78 2,912.68 2,920.70 0.0M
2023-02-24 2,918.26 2,925.76 2,896.98 2,921.18 0.0M
2023-02-23 2,955.29 2,968.84 2,922.83 2,948.47 0.0M
2023-02-22 2,950.11 2,962.46 2,933.98 2,942.53 0.0M
2023-02-21 2,991.50 2,991.66 2,940.71 2,946.18 0.0M
2023-02-17 2,996.21 3,020.58 2,986.76 3,018.89 0.0M
2023-02-16 2,990.50 3,021.23 2,981.02 2,997.07 0.0M
2023-02-15 2,993.56 3,028.49 2,991.21 3,026.17 0.0M
2023-02-14 2,993.66 3,014.28 2,973.84 3,006.15 0.0M
2023-02-13 2,972.20 2,997.62 2,966.35 2,997.47 0.0M
2023-02-10 2,942.53 2,965.03 2,939.71 2,963.09 0.0M
2023-02-09 3,006.63 3,018.32 2,947.55 2,953.93 0.0M
2023-02-08 3,011.26 3,019.14 2,987.51 2,990.72 0.0M
2023-02-07 2,991.94 3,026.82 2,973.22 3,022.28 0.0M
2023-02-06 3,016.28 3,016.87 2,993.99 3,002.59 0.0M
2023-02-03 3,038.96 3,054.14 3,027.19 3,040.64 0.0M
2023-02-02 3,071.69 3,079.72 3,048.03 3,065.86 0.0M
2023-02-01 3,000.64 3,067.62 2,989.62 3,048.30 0.0M
2023-01-31 2,922.06 3,003.56 2,922.06 3,003.37 0.0M
2023-01-30 2,946.22 2,959.65 2,911.28 2,912.50 0.0M
2023-01-27 2,938.22 2,968.17 2,931.62 2,955.87 0.0M
2023-01-26 2,952.86 2,953.65 2,925.49 2,947.48 0.0M
2023-01-25 2,928.27 2,941.30 2,906.79 2,940.68 0.0M
2023-01-24 2,928.08 2,955.24 2,920.25 2,948.01 0.0M
2023-01-23 2,921.24 2,948.59 2,909.36 2,938.58 0.0M
2023-01-20 2,880.61 2,923.14 2,870.59 2,923.08 0.0M
2023-01-19 2,921.58 2,921.80 2,875.73 2,876.10 0.0M
2023-01-18 2,989.98 2,998.18 2,931.34 2,934.41 0.0M
2023-01-17 3,002.02 3,010.29 2,973.55 2,977.78 0.0M
2023-01-13 2,968.62 3,001.58 2,966.38 2,998.88 0.0M
2023-01-12 2,989.16 2,994.15 2,964.23 2,983.27 0.0M
2023-01-11 2,942.71 2,981.22 2,942.71 2,980.77 0.0M
2023-01-10 2,892.26 2,939.25 2,892.26 2,938.62 0.0M
2023-01-09 2,901.77 2,939.49 2,894.99 2,897.47 0.0M
2023-01-06 2,869.84 2,899.02 2,847.18 2,895.42 0.0M
2023-01-05 2,870.57 2,874.32 2,834.71 2,841.80 0.0M
2023-01-04 2,870.48 2,902.77 2,868.10 2,888.62 0.0M
2023-01-03 2,859.25 2,874.40 2,827.50 2,849.27 0.0M