NQ OMX US Water TR

🏛️ usa →
4,655.90
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
2021-12-31 3,779.89 3,821.95 3,779.89 3,806.35 0.0M
2021-12-30 3,804.77 3,813.91 3,785.48 3,786.58 0.0M
2021-12-29 3,775.13 3,805.02 3,773.41 3,798.16 0.0M
2021-12-28 3,760.89 3,774.58 3,759.83 3,772.70 0.0M
2021-12-27 3,729.83 3,761.58 3,719.74 3,761.07 0.0M
2021-12-23 3,704.58 3,725.57 3,702.39 3,709.69 0.0M
2021-12-22 3,653.71 3,694.15 3,653.29 3,693.90 0.0M
2021-12-21 3,618.38 3,648.77 3,614.48 3,646.18 0.0M
2021-12-20 3,601.45 3,607.51 3,542.99 3,591.31 0.0M
2021-12-17 3,679.72 3,692.34 3,632.44 3,642.66 0.0M
2021-12-16 3,713.32 3,730.81 3,679.56 3,695.83 0.0M
2021-12-15 3,654.76 3,701.49 3,641.68 3,698.85 0.0M
2021-12-14 3,683.20 3,686.37 3,624.56 3,643.79 0.0M
2021-12-13 3,695.77 3,715.28 3,686.74 3,698.82 0.0M
2021-12-10 3,714.40 3,720.95 3,689.04 3,697.81 0.0M
2021-12-09 3,727.06 3,729.15 3,695.65 3,695.65 0.0M
2021-12-08 3,733.60 3,744.16 3,724.25 3,739.68 0.0M
2021-12-07 3,701.27 3,746.56 3,698.57 3,723.09 0.0M
2021-12-06 3,642.80 3,687.11 3,637.63 3,667.98 0.0M
2021-12-03 3,652.69 3,654.26 3,576.41 3,610.54 0.0M
2021-12-02 3,566.04 3,646.10 3,565.31 3,634.38 0.0M
2021-12-01 3,625.84 3,669.83 3,550.66 3,551.87 0.0M
2021-11-30 3,669.52 3,691.40 3,577.18 3,585.82 0.0M
2021-11-29 3,682.73 3,707.54 3,662.03 3,689.01 0.0M
2021-11-26 3,672.63 3,702.82 3,642.24 3,649.29 0.0M
2021-11-24 3,726.24 3,733.48 3,707.22 3,722.38 0.0M
2021-11-23 3,746.21 3,755.05 3,716.68 3,740.69 0.0M
2021-11-22 3,779.15 3,807.87 3,755.14 3,755.70 0.0M
2021-11-19 3,741.65 3,782.22 3,739.55 3,770.85 0.0M
2021-11-18 3,738.08 3,742.08 3,718.49 3,736.53 0.0M
2021-11-17 3,730.08 3,730.08 3,704.37 3,727.34 0.0M
2021-11-16 3,701.10 3,746.77 3,699.69 3,728.74 0.0M
2021-11-15 3,734.29 3,738.64 3,693.73 3,701.67 0.0M
2021-11-12 3,714.64 3,728.33 3,699.49 3,724.46 0.0M
2021-11-11 3,709.13 3,710.25 3,690.47 3,698.17 0.0M
2021-11-10 3,686.49 3,702.32 3,686.21 3,698.76 0.0M
2021-11-09 3,701.35 3,701.35 3,683.05 3,696.12 0.0M
2021-11-08 3,675.38 3,693.51 3,662.44 3,693.51 0.0M
2021-11-05 3,664.36 3,673.87 3,639.29 3,661.94 0.0M
2021-11-04 3,615.95 3,654.62 3,615.22 3,646.32 0.0M
2021-11-03 3,631.16 3,634.41 3,580.15 3,617.56 0.0M
2021-11-02 3,632.09 3,645.04 3,613.18 3,641.52 0.0M
2021-11-01 3,627.00 3,637.86 3,606.33 3,623.71 0.0M
2021-10-29 3,592.48 3,621.16 3,589.88 3,619.68 0.0M
2021-10-28 3,548.36 3,598.41 3,547.23 3,598.00 0.0M
2021-10-27 3,599.06 3,599.06 3,538.28 3,538.57 0.0M
2021-10-26 3,609.03 3,613.17 3,585.56 3,586.31 0.0M
2021-10-25 3,580.02 3,618.44 3,570.53 3,599.52 0.0M
2021-10-22 3,572.13 3,600.65 3,572.00 3,583.73 0.0M
2021-10-21 3,550.53 3,566.25 3,532.87 3,566.17 0.0M
2021-10-20 3,544.94 3,564.14 3,543.91 3,554.09 0.0M
2021-10-19 3,533.10 3,542.94 3,522.27 3,532.49 0.0M
2021-10-18 3,487.91 3,517.68 3,479.00 3,511.90 0.0M
2021-10-15 3,527.31 3,528.71 3,508.76 3,509.05 0.0M
2021-10-14 3,459.45 3,501.96 3,457.53 3,501.50 0.0M
2021-10-13 3,428.43 3,441.94 3,408.70 3,431.45 0.0M
2021-10-12 3,434.90 3,439.84 3,409.35 3,418.46 0.0M
2021-10-11 3,460.04 3,471.80 3,423.97 3,424.51 0.0M
2021-10-08 3,489.63 3,493.46 3,454.96 3,462.42 0.0M
2021-10-07 3,475.18 3,510.81 3,474.96 3,489.01 0.0M
2021-10-06 3,418.19 3,452.07 3,395.10 3,451.23 0.0M
2021-10-05 3,417.65 3,461.30 3,405.42 3,443.97 0.0M
2021-10-04 3,415.99 3,433.42 3,379.66 3,405.93 0.0M
2021-10-01 3,415.18 3,443.00 3,374.32 3,421.05 0.0M
2021-09-30 3,492.78 3,492.97 3,400.83 3,401.51 0.0M
2021-09-29 3,456.55 3,486.70 3,456.39 3,470.86 0.0M
2021-09-28 3,509.55 3,509.55 3,441.88 3,443.84 0.0M
2021-09-27 3,539.29 3,548.07 3,521.89 3,522.16 0.0M
2021-09-24 3,547.32 3,560.74 3,542.78 3,552.64 0.0M
2021-09-23 3,536.32 3,579.03 3,534.31 3,557.88 0.0M
2021-09-22 3,516.24 3,539.21 3,507.14 3,520.08 0.0M
2021-09-21 3,527.24 3,527.75 3,492.67 3,494.78 0.0M
2021-09-20 3,482.53 3,512.92 3,472.29 3,510.29 0.0M
2021-09-17 3,554.81 3,563.23 3,520.54 3,527.17 0.0M
2021-09-16 3,601.93 3,601.93 3,551.48 3,560.78 0.0M
2021-09-15 3,587.39 3,613.60 3,566.23 3,598.74 0.0M
2021-09-14 3,611.03 3,612.28 3,580.88 3,589.28 0.0M
2021-09-13 3,662.12 3,662.12 3,577.23 3,593.72 0.0M
2021-09-10 3,673.60 3,674.29 3,630.32 3,631.18 0.0M
2021-09-09 3,672.79 3,687.26 3,652.60 3,653.11 0.0M
2021-09-08 3,645.26 3,683.28 3,642.13 3,677.37 0.0M
2021-09-07 3,683.13 3,685.50 3,654.86 3,655.68 0.0M
2021-09-03 3,696.53 3,706.45 3,682.51 3,689.28 0.0M
2021-09-02 3,679.59 3,702.90 3,674.56 3,702.79 0.0M
2021-09-01 3,653.77 3,673.93 3,637.06 3,662.76 0.0M
2021-08-31 3,671.97 3,672.33 3,639.69 3,652.04 0.0M
2021-08-30 3,649.37 3,674.99 3,646.08 3,666.15 0.0M
2021-08-27 3,617.50 3,647.87 3,616.40 3,636.10 0.0M
2021-08-26 3,621.92 3,622.32 3,599.15 3,603.90 0.0M
2021-08-25 3,606.63 3,631.39 3,601.95 3,625.46 0.0M
2021-08-24 3,600.79 3,607.78 3,596.11 3,605.94 0.0M
2021-08-23 3,598.58 3,604.84 3,591.71 3,595.85 0.0M
2021-08-20 3,560.24 3,588.71 3,557.76 3,586.51 0.0M
2021-08-19 3,519.42 3,559.79 3,518.81 3,555.47 0.0M
2021-08-18 3,578.91 3,589.45 3,546.21 3,547.92 0.0M
2021-08-17 3,604.68 3,605.05 3,560.53 3,585.43 0.0M
2021-08-16 3,590.15 3,618.00 3,581.89 3,617.80 0.0M
2021-08-13 3,596.84 3,598.95 3,586.04 3,598.58 0.0M
2021-08-12 3,588.18 3,594.04 3,577.83 3,592.43 0.0M
2021-08-11 3,576.70 3,585.03 3,564.71 3,584.83 0.0M
2021-08-10 3,555.02 3,582.83 3,553.19 3,565.56 0.0M
2021-08-09 3,558.02 3,559.07 3,541.29 3,548.95 0.0M
2021-08-06 3,560.83 3,572.49 3,555.91 3,558.11 0.0M
2021-08-05 3,550.68 3,550.73 3,525.71 3,548.95 0.0M
2021-08-04 3,547.95 3,568.56 3,545.62 3,562.55 0.0M
2021-08-03 3,515.66 3,566.35 3,500.86 3,565.64 0.0M
2021-08-02 3,538.96 3,551.94 3,509.86 3,512.31 0.0M
2021-07-30 3,509.34 3,530.28 3,506.80 3,523.26 0.0M
2021-07-29 3,489.66 3,519.29 3,488.23 3,515.30 0.0M
2021-07-28 3,469.87 3,482.60 3,447.11 3,472.55 0.0M
2021-07-27 3,447.93 3,468.81 3,431.53 3,464.47 0.0M
2021-07-26 3,464.19 3,474.16 3,444.72 3,458.54 0.0M
2021-07-23 3,433.48 3,464.55 3,426.09 3,463.53 0.0M
2021-07-22 3,427.72 3,430.18 3,403.93 3,416.40 0.0M
2021-07-21 3,425.94 3,431.31 3,411.84 3,419.99 0.0M
2021-07-20 3,351.56 3,426.63 3,348.68 3,412.38 0.0M
2021-07-19 3,345.81 3,357.06 3,312.35 3,338.54 0.0M
2021-07-16 3,408.79 3,410.82 3,384.85 3,387.03 0.0M
2021-07-15 3,369.10 3,393.38 3,369.10 3,391.06 0.0M
2021-07-14 3,394.76 3,402.81 3,377.37 3,384.68 0.0M
2021-07-13 3,404.28 3,406.60 3,383.46 3,385.04 0.0M
2021-07-12 3,387.86 3,409.63 3,384.36 3,408.93 0.0M
2021-07-09 3,372.23 3,391.13 3,369.37 3,389.91 0.0M
2021-07-08 3,338.76 3,362.14 3,326.79 3,343.26 0.0M
2021-07-07 3,349.25 3,387.04 3,347.48 3,383.64 0.0M
2021-07-06 3,357.69 3,358.91 3,316.50 3,352.32 0.0M
2021-07-02 3,352.52 3,357.27 3,344.04 3,352.58 0.0M
2021-07-01 3,336.03 3,349.73 3,328.07 3,346.35 0.0M
2021-06-30 3,310.66 3,325.82 3,303.88 3,321.09 0.0M
2021-06-29 3,325.83 3,329.72 3,314.20 3,317.58 0.0M
2021-06-28 3,300.80 3,320.36 3,294.39 3,318.08 0.0M
2021-06-25 3,291.01 3,305.08 3,290.96 3,296.42 0.0M
2021-06-24 3,287.70 3,287.93 3,260.23 3,282.06 0.0M
2021-06-23 3,288.56 3,292.15 3,267.79 3,268.20 0.0M
2021-06-22 3,273.10 3,292.67 3,264.90 3,284.47 0.0M
2021-06-21 3,225.47 3,272.81 3,222.22 3,272.73 0.0M
2021-06-18 3,230.66 3,247.28 3,200.22 3,201.30 0.0M
2021-06-17 3,273.32 3,279.84 3,234.67 3,263.65 0.0M
2021-06-16 3,314.30 3,316.74 3,267.51 3,271.85 0.0M
2021-06-15 3,300.41 3,314.51 3,285.94 3,311.68 0.0M
2021-06-14 3,299.15 3,300.10 3,276.51 3,296.36 0.0M
2021-06-11 3,287.34 3,297.67 3,271.38 3,297.43 0.0M
2021-06-10 3,290.42 3,294.29 3,269.31 3,273.91 0.0M
2021-06-09 3,287.12 3,290.84 3,275.54 3,275.67 0.0M
2021-06-08 3,273.08 3,291.37 3,259.65 3,286.02 0.0M
2021-06-07 3,280.27 3,281.67 3,261.49 3,267.10 0.0M
2021-06-04 3,271.46 3,277.98 3,266.48 3,275.61 0.0M
2021-06-03 3,265.63 3,265.73 3,246.48 3,258.77 0.0M
2021-06-02 3,297.72 3,297.80 3,269.48 3,277.11 0.0M
2021-06-01 3,309.10 3,312.82 3,287.04 3,293.36 0.0M
2021-05-28 3,302.38 3,302.71 3,288.73 3,288.85 0.0M
2021-05-27 3,296.70 3,297.58 3,284.97 3,286.95 0.0M
2021-05-26 3,264.67 3,270.43 3,252.94 3,269.56 0.0M
2021-05-25 3,260.25 3,277.43 3,255.64 3,260.17 0.0M
2021-05-24 3,254.77 3,263.75 3,240.56 3,253.67 0.0M
2021-05-21 3,239.21 3,254.12 3,227.24 3,236.84 0.0M
2021-05-20 3,189.58 3,218.35 3,187.92 3,213.90 0.0M
2021-05-19 3,173.93 3,185.52 3,153.36 3,185.40 0.0M
2021-05-18 3,246.69 3,247.42 3,206.91 3,207.85 0.0M
2021-05-17 3,258.42 3,261.06 3,237.49 3,247.33 0.0M
2021-05-14 3,257.52 3,279.43 3,255.20 3,270.91 0.0M
2021-05-13 3,173.82 3,252.73 3,172.53 3,237.92 0.0M
2021-05-12 3,256.96 3,256.96 3,161.53 3,164.77 0.0M
2021-05-11 3,268.86 3,279.72 3,243.35 3,274.42 0.0M
2021-05-10 3,311.47 3,334.97 3,300.43 3,301.26 0.0M
2021-05-07 3,273.09 3,304.80 3,272.91 3,302.53 0.0M
2021-05-06 3,263.65 3,277.45 3,251.49 3,276.95 0.0M
2021-05-05 3,268.19 3,269.60 3,224.20 3,254.90 0.0M
2021-05-04 3,229.80 3,259.96 3,225.01 3,259.69 0.0M
2021-05-03 3,255.72 3,257.72 3,233.80 3,242.66 0.0M
2021-04-30 3,239.46 3,247.49 3,222.99 3,232.21 0.0M
2021-04-29 3,259.17 3,261.06 3,242.05 3,255.21 0.0M
2021-04-28 3,246.11 3,249.34 3,235.15 3,242.56 0.0M
2021-04-27 3,243.80 3,252.87 3,234.63 3,246.16 0.0M
2021-04-26 3,281.05 3,285.73 3,251.10 3,252.32 0.0M
2021-04-23 3,242.62 3,276.73 3,242.62 3,266.04 0.0M
2021-04-22 3,234.57 3,261.28 3,226.77 3,231.32 0.0M
2021-04-21 3,190.50 3,223.62 3,186.91 3,220.76 0.0M
2021-04-20 3,187.54 3,195.02 3,170.10 3,181.37 0.0M
2021-04-19 3,204.85 3,204.87 3,178.74 3,190.03 0.0M
2021-04-16 3,202.53 3,213.07 3,194.77 3,206.76 0.0M
2021-04-15 3,159.17 3,183.41 3,155.07 3,182.08 0.0M
2021-04-14 3,154.62 3,167.47 3,144.27 3,147.83 0.0M
2021-04-13 3,158.85 3,164.27 3,143.81 3,152.71 0.0M
2021-04-12 3,143.70 3,163.93 3,143.41 3,162.98 0.0M
2021-04-09 3,122.95 3,144.51 3,121.78 3,144.51 0.0M
2021-04-08 3,109.91 3,116.61 3,099.61 3,112.83 0.0M
2021-04-07 3,132.76 3,134.77 3,092.82 3,100.05 0.0M
2021-04-06 3,131.41 3,156.74 3,131.34 3,138.38 0.0M
2021-04-05 3,107.43 3,128.25 3,106.29 3,125.24 0.0M
2021-04-01 3,073.25 3,089.38 3,060.74 3,088.76 0.0M
2021-03-31 3,049.49 3,074.13 3,043.30 3,055.69 0.0M
2021-03-30 3,038.64 3,044.97 3,028.58 3,039.75 0.0M
2021-03-29 3,040.25 3,056.71 3,021.67 3,035.51 0.0M
2021-03-26 3,007.66 3,051.43 3,001.24 3,049.90 0.0M
2021-03-25 2,946.36 2,994.05 2,924.86 2,986.02 0.0M
2021-03-24 2,975.46 3,005.43 2,957.11 2,957.69 0.0M
2021-03-23 2,972.11 2,997.00 2,953.73 2,964.51 0.0M
2021-03-22 2,992.59 2,994.00 2,965.95 2,988.38 0.0M
2021-03-19 3,000.03 3,012.57 2,979.76 2,994.69 0.0M
2021-03-18 3,002.60 3,036.93 2,999.27 3,004.74 0.0M
2021-03-17 3,010.35 3,010.98 2,993.00 3,008.43 0.0M
2021-03-16 3,037.25 3,039.66 3,008.02 3,012.21 0.0M
2021-03-15 3,005.41 3,035.63 2,989.26 3,035.50 0.0M
2021-03-12 3,015.42 3,015.42 2,997.41 3,009.47 0.0M
2021-03-11 3,005.14 3,014.39 2,994.68 3,005.98 0.0M
2021-03-10 2,971.32 2,996.55 2,964.35 2,988.41 0.0M
2021-03-09 2,965.70 2,993.68 2,961.92 2,963.92 0.0M
2021-03-08 2,958.56 2,991.76 2,944.98 2,958.11 0.0M
2021-03-05 2,922.10 2,949.31 2,869.17 2,943.85 0.0M
2021-03-04 2,954.63 2,966.06 2,870.79 2,894.08 0.0M
2021-03-03 2,998.98 3,001.73 2,958.92 2,959.46 0.0M
2021-03-02 3,031.43 3,034.39 2,984.64 2,996.84 0.0M
2021-03-01 3,016.23 3,049.54 3,016.23 3,032.59 0.0M
2021-02-26 3,006.19 3,018.29 2,976.37 2,977.21 0.0M
2021-02-25 3,035.03 3,041.75 2,989.77 2,999.98 0.0M
2021-02-24 3,009.19 3,053.56 3,003.88 3,039.86 0.0M
2021-02-23 2,993.45 3,014.88 2,978.67 3,003.21 0.0M
2021-02-22 2,998.59 3,010.31 2,987.57 2,997.36 0.0M
2021-02-19 3,011.82 3,032.35 3,008.86 3,018.10 0.0M
2021-02-18 2,993.45 3,004.66 2,980.22 2,996.46 0.0M
2021-02-17 3,011.41 3,020.12 2,995.12 3,007.06 0.0M
2021-02-16 3,058.42 3,064.25 3,025.78 3,026.47 0.0M
2021-02-12 3,030.21 3,050.67 3,021.64 3,041.73 0.0M
2021-02-11 3,056.84 3,064.77 3,020.49 3,044.87 0.0M
2021-02-10 3,068.60 3,068.89 3,033.96 3,044.27 0.0M
2021-02-09 3,047.82 3,055.20 3,030.28 3,048.29 0.0M
2021-02-08 3,028.27 3,049.04 3,024.20 3,048.72 0.0M
2021-02-05 3,013.42 3,026.48 3,006.97 3,011.99 0.0M
2021-02-04 2,947.61 2,993.50 2,946.40 2,993.25 0.0M
2021-02-03 2,962.67 2,962.67 2,930.53 2,942.71 0.0M
2021-02-02 2,931.19 2,973.01 2,931.19 2,965.10 0.0M
2021-02-01 2,879.28 2,911.90 2,869.87 2,905.68 0.0M
2021-01-29 2,897.63 2,897.63 2,846.10 2,853.60 0.0M
2021-01-28 2,926.77 2,958.17 2,908.33 2,910.40 0.0M
2021-01-27 2,906.27 2,906.27 2,861.11 2,880.23 0.0M
2021-01-26 3,006.77 3,006.80 2,950.95 2,952.02 0.0M
2021-01-25 3,013.66 3,031.42 2,980.51 2,994.66 0.0M
2021-01-22 2,981.18 3,023.47 2,977.56 3,019.74 0.0M
2021-01-21 3,020.30 3,022.61 2,977.04 2,994.43 0.0M
2021-01-20 3,007.45 3,018.78 3,002.11 3,013.89 0.0M
2021-01-19 3,006.51 3,018.11 2,993.03 3,000.70 0.0M
2021-01-15 2,987.56 2,988.72 2,955.20 2,981.21 0.0M
2021-01-14 3,029.55 3,029.91 3,003.66 3,007.31 0.0M
2021-01-13 3,051.11 3,051.11 3,017.89 3,018.85 0.0M
2021-01-12 3,045.72 3,067.56 3,037.18 3,052.12 0.0M
2021-01-11 3,006.66 3,040.02 3,006.66 3,038.41 0.0M
2021-01-08 3,033.08 3,043.55 2,994.73 3,030.08 0.0M
2021-01-07 2,994.60 3,035.62 2,985.00 3,030.89 0.0M
2021-01-06 2,880.26 3,000.28 2,879.43 2,984.30 0.0M
2021-01-05 2,825.03 2,869.34 2,825.03 2,860.25 0.0M
2021-01-04 2,879.28 2,885.42 2,803.32 2,826.93 0.0M